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

591
007690/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,184900,33215450,30100,30100,30100,30100,90
20241121,184800,33215450,30100,30100,30100,30100,0
20241121,184700,33215450,30100,30100,30100,30100,0
20241121,184600,33215450,30100,30100,30100,30100,0
20241121,184500,33215450,30100,30100,30100,30100,0
20241121,184400,33215450,30100,30100,30100,30100,0
20241121,184300,33215450,30100,30100,30100,30100,0
20241121,184200,33215450,30100,30100,30100,30100,0
20241121,184100,33215450,30100,30100,30100,30100,0
20241121,184000,33215450,30100,30100,30100,30100,0
20241121,183900,33215450,30100,30100,30100,30100,0
20241121,183800,33215450,30100,30100,30100,30100,0
20241121,183700,33215450,30100,30100,30100,30100,0
20241121,183600,33215450,30100,30100,30100,30100,0
20241121,183500,33215450,30100,30100,30100,30100,0
20241121,183400,33215450,30100,30100,30100,30100,0
20241121,183300,33215450,30100,30100,30100,30100,0
20241121,183200,33215450,30100,30100,30100,30100,0
20241121,183100,33215450,30100,30100,30100,30100,0
20241121,183000,33215450,30100,30100,30100,30100,0
20241121,182900,33215450,30100,30100,30100,30100,0
20241121,182800,33215450,30100,30100,30100,30100,0
20241121,182700,33215450,30100,30100,30100,30100,0
20241121,182600,33215450,30100,30100,30100,30100,0
20241121,182500,33215450,30100,30100,30100,30100,0
20241121,182400,33215450,30100,30100,30100,30100,0
20241121,182300,33215450,30100,30100,30100,30100,0
20241121,182200,33215450,30100,30100,30100,30100,0
20241121,182100,33215450,30100,30100,30100,30100,0
20241121,182000,33215450,30100,30100,30100,30100,0
20241121,181900,33215450,30100,30100,30100,30100,90
20241121,181800,33215450,30100,30100,30100,30100,0
20241121,181700,33215450,30100,30100,30100,30100,0
20241121,181600,33215450,30100,30100,30100,30100,0
20241121,181500,33215450,30100,30100,30100,30100,0
20241121,181400,33215450,30100,30100,30100,30100,0
20241121,181300,33215450,30100,30100,30100,30100,0
20241121,181200,33215450,30100,30100,30100,30100,0
20241121,181100,33215450,30100,30100,30100,30100,0
20241121,181000,33215450,30100,30100,30100,30100,0
20241121,180900,33215450,30100,30100,30100,30100,0
20241121,180800,33215450,30100,30100,30100,30100,0
20241121,180700,33215450,30100,30100,30100,30100,0
20241121,180600,33215450,30100,30100,30100,30100,0
20241121,180500,33215450,30100,30100,30100,30100,0
20241121,180400,33215450,30100,30100,30100,30100,0
20241121,180300,33215450,30100,30100,30100,30100,0
20241121,180200,33215450,30100,30100,30100,30100,0
20241121,180100,33215450,30100,30100,30100,30100,0
20241121,180000,33215450,30100,30100,30100,30100,0
20241121,175900,33215450,30100,30100,30100,30100,0
20241121,175800,33215450,30100,30100,30100,30100,0
20241121,175700,33215450,30100,30100,30100,30100,0
20241121,175600,33215450,30100,30100,30100,30100,0
20241121,175500,33215450,30100,30100,30100,30100,0
20241121,175400,33215450,30100,30100,30100,30100,0
20241121,175300,33215450,30100,30100,30100,30100,0
20241121,175200,33215450,30100,30100,30100,30100,0
20241121,175100,33215450,30100,30100,30100,30100,0
20241121,175000,33215450,30100,30100,30100,30100,0
20241121,174900,33215450,30100,30100,30100,30100,90
20241121,174800,33215450,30100,30100,30100,30100,0
20241121,174700,33215450,30100,30100,30100,30100,0
20241121,174600,33215450,30100,30100,30100,30100,0
20241121,174500,33215450,30100,30100,30100,30100,0
20241121,174400,33215450,30100,30100,30100,30100,0
20241121,174300,33215450,30100,30100,30100,30100,0
20241121,174200,33215450,30100,30100,30100,30100,0
20241121,174100,33215450,30100,30100,30100,30100,0
20241121,174000,33215450,30100,30100,30100,30100,0
20241121,173900,33215450,30100,30100,30100,30100,0
20241121,173800,33215450,30100,30100,30100,30100,0
20241121,173700,33215450,30100,30100,30100,30100,0
20241121,173600,33215450,30100,30100,30100,30100,0
20241121,173500,33215450,30100,30100,30100,30100,0
20241121,173400,33215450,30100,30100,30100,30100,0
20241121,173300,33215450,30100,30100,30100,30100,0
20241121,173200,33215450,30100,30100,30100,30100,0
20241121,173100,33215450,30100,30100,30100,30100,0
20241121,173000,33215450,30100,30100,30100,30100,0
20241121,172900,33215450,30100,30100,30100,30100,0
20241121,172800,33215450,30100,30100,30100,30100,0
20241121,172700,33215450,30100,30100,30100,30100,0
20241121,172600,33215450,30100,30100,30100,30100,0
20241121,172500,33215450,30100,30100,30100,30100,0
20241121,172400,33215450,30100,30100,30100,30100,0
20241121,172300,33215450,30100,30100,30100,30100,0
20241121,172200,33215450,30100,30100,30100,30100,0
20241121,172100,33215450,30100,30100,30100,30100,0
20241121,172000,33215450,30100,30100,30100,30100,0
20241121,171900,33215450,30100,30100,30100,30100,90
20241121,171800,33215450,30100,30100,30100,30100,0
20241121,171700,33215450,30100,30100,30100,30100,0
20241121,171600,33215450,30100,30100,30100,30100,0
20241121,171500,33215450,30100,30100,30100,30100,0
20241121,171400,33215450,30100,30100,30100,30100,0
20241121,171300,33215450,30100,30100,30100,30100,0
20241121,171200,33215450,30100,30100,30100,30100,0
20241121,171100,33215450,30100,30100,30100,30100,0
20241121,171000,33215450,30100,30100,30100,30100,0
20241121,170900,33215450,30100,30100,30100,30100,0
20241121,170800,33215450,30100,30100,30100,30100,0
20241121,170700,33215450,30100,30100,30100,30100,0
20241121,170600,33215450,30100,30100,30100,30100,0
20241121,170500,33215450,30100,30100,30100,30100,0
20241121,170400,33215450,30100,30100,30100,30100,0
20241121,170300,33215450,30100,30100,30100,30100,0
20241121,170200,33215450,30100,30100,30100,30100,0
20241121,170100,33215450,30100,30100,30100,30100,0
20241121,170000,33215450,30100,30100,30100,30100,0
20241121,165900,33215450,30100,30100,30100,30100,0
20241121,165800,33215450,30100,30100,30100,30100,0
20241121,165700,33215450,30100,30100,30100,30100,0
20241121,165600,33215450,30100,30100,30100,30100,0
20241121,165500,33215450,30100,30100,30100,30100,0
20241121,165400,33215450,30100,30100,30100,30100,0
20241121,165300,33215450,30100,30100,30100,30100,0
20241121,165200,33215450,30100,30100,30100,30100,0
20241121,165100,33215450,30100,30100,30100,30100,0
20241121,165000,33215450,30100,30100,30100,30100,0
20241121,164900,33215450,30100,30100,30100,30100,90
20241121,164800,33215450,30100,30100,30100,30100,0
20241121,164700,33215450,30100,30100,30100,30100,0
20241121,164600,33215450,30100,30100,30100,30100,0
20241121,164500,33215450,30100,30100,30100,30100,0
20241121,164400,33215450,30100,30100,30100,30100,0
20241121,164300,33215450,30100,30100,30100,30100,0
20241121,164200,33215450,30100,30100,30100,30100,0
20241121,164100,33215450,30100,30100,30100,30100,0
20241121,164000,33215450,30100,30100,30100,30100,0
20241121,163900,33215450,30100,30100,30100,30100,0
20241121,163800,33215450,30100,30100,30100,30100,0
20241121,163700,33215450,30100,30100,30100,30100,0
20241121,163600,33215450,30100,30100,30100,30100,0
20241121,163500,33215450,30100,30100,30100,30100,0
20241121,163400,33215450,30100,30100,30100,30100,0
20241121,163300,33215450,30100,30100,30100,30100,0
20241121,163200,33215450,30100,30100,30100,30100,0
20241121,163100,33215450,30100,30100,30100,30100,0
20241121,163000,33215450,30100,30100,30100,30100,0
20241121,162900,33215450,30100,30100,30100,30100,0
20241121,162800,33215450,30100,30100,30100,30100,0
20241121,162700,33215450,30100,30100,30100,30100,0
20241121,162600,33215450,30100,30100,30100,30100,0
20241121,162500,33215450,30100,30100,30100,30100,0
20241121,162400,33215450,30100,30100,30100,30100,0
20241121,162300,33215450,30100,30100,30100,30100,0
20241121,162200,33215450,30100,30100,30100,30100,0
20241121,162100,33215450,30100,30100,30100,30100,0
20241121,162000,33215450,30100,30100,30100,30100,0
20241121,161900,33215450,30100,30100,30100,30100,90
20241121,161800,33215450,30100,30100,30100,30100,0
20241121,161700,33215450,30100,30100,30100,30100,0
20241121,161600,33215450,30100,30100,30100,30100,0
20241121,161500,33215450,30100,30100,30100,30100,0
20241121,161400,33215450,30100,30100,30100,30100,0
20241121,161300,33215450,30100,30100,30100,30100,0
20241121,161200,33215450,30100,30100,30100,30100,0
20241121,161100,33215450,30100,30100,30100,30100,0
20241121,161000,33215450,30100,30100,30100,30100,0
20241121,160900,33215450,30100,30100,30100,30100,0
20241121,160800,33215450,30100,30100,30100,30100,0
20241121,160700,33215450,30100,30100,30100,30100,0
20241121,160600,33215450,30100,30100,30100,30100,0
20241121,160500,33215450,30100,30100,30100,30100,0
20241121,160400,33215450,30100,30100,30100,30100,0
20241121,160300,33215450,30100,30100,30100,30100,0
20241121,160200,33215450,30100,30100,30100,30100,0
20241121,160100,33215450,30100,30100,30100,30100,0
20241121,160000,33215450,30100,30100,30100,30100,0
20241121,155900,33215450,30100,30100,30100,30100,0
20241121,155800,33215450,30100,30100,30100,30100,0
20241121,155700,33215450,30100,30100,30100,30100,0
20241121,155600,33215450,30100,30100,30100,30100,0
20241121,155500,33215450,30100,30100,30100,30100,0
20241121,155400,33215450,30100,30100,30100,30100,0
20241121,155300,33215450,30100,30100,30100,30100,0
20241121,155200,33215450,30100,30100,30100,30100,0
20241121,155100,33215450,30100,30100,30100,30100,0
20241121,155000,33215450,30100,30100,30100,30100,0
20241121,154900,33215450,30100,30100,30100,30100,90
20241121,154800,33215450,30100,30100,30100,30100,0
20241121,154700,33215450,30100,30100,30100,30100,0
20241121,154600,33215450,30100,30100,30100,30100,0
20241121,154500,33215450,30100,30100,30100,30100,0
20241121,154400,33215450,30100,30100,30100,30100,0
20241121,154300,33215450,30100,30100,30100,30100,0
20241121,154200,33215450,30100,30100,30100,30100,0
20241121,154100,33215450,30100,30100,30100,30100,0
20241121,154000,33215450,30100,30100,30100,30100,0
20241121,153900,33215450,30100,30100,30100,30100,0
20241121,153800,33215450,30100,30100,30100,30100,0
20241121,153700,33215450,30100,30100,30100,30100,0
20241121,153600,33215450,30100,30100,30100,30100,0
20241121,153500,33215450,30100,30100,30100,30100,0
20241121,153400,33215450,30100,30100,30100,30100,0
20241121,153300,33215450,30100,30100,30100,30100,0
20241121,153200,33215450,30100,30100,30100,30100,0
20241121,153100,33215450,30100,30100,30100,30100,0
20241121,153000,33215450,30100,30100,30100,30100,90
20241121,152900,30506450,30150,30150,30150,30150,0
20241121,152800,30506450,30150,30150,30150,30150,0
20241121,152700,30506450,30150,30150,30150,30150,0
20241121,152600,30506450,30150,30150,30150,30150,0
20241121,152500,30506450,30150,30150,30150,30150,0
20241121,152400,30506450,30150,30150,30150,30150,0
20241121,152300,30506450,30150,30150,30150,30150,0
20241121,152200,30506450,30150,30150,30150,30150,0
20241121,152100,30506450,30150,30150,30150,30150,0
20241121,152000,30506450,30150,30150,30150,30150,0
20241121,151900,30506450,30150,30150,30150,30100,7
20241121,151800,30295500,30150,30150,30150,30150,4
20241121,151700,30174900,30150,30150,30150,30150,1
20241121,151600,30144750,30150,30150,30150,30150,1
20241121,151500,30114600,30150,30150,30150,30150,0
20241121,151400,30114600,30150,30150,30150,30150,0
20241121,151300,30114600,30150,30150,30150,30150,22
20241121,151200,29451300,30150,30150,30150,30150,0
20241121,151100,29451300,30150,30150,30150,30150,1
20241121,151000,29421150,30150,30150,30150,30150,2
20241121,150900,29360850,30150,30150,30150,30150,1
20241121,150800,29330700,30250,30250,30250,30250,0
20241121,150700,29330700,30250,30250,30250,30250,0
20241121,150600,29330700,30250,30250,30250,30250,0
20241121,150500,29330700,30250,30250,30250,30250,0
20241121,150400,29330700,30250,30250,30250,30250,0
20241121,150300,29330700,30250,30250,30250,30250,1
20241121,150200,29300450,30250,30250,30250,30250,0
20241121,150100,29300450,30250,30250,30250,30250,0
20241121,150000,29300450,30250,30250,30250,30250,4
20241121,145900,29179450,30250,30250,30250,30250,0
20241121,145800,29179450,30250,30250,30250,30250,0
20241121,145700,29179450,30250,30250,30250,30250,0
20241121,145600,29179450,30250,30250,30250,30250,0
20241121,145500,29179450,30250,30250,30250,30250,0
20241121,145400,29179450,30250,30250,30250,30250,0
20241121,145300,29179450,30250,30250,30250,30250,0
20241121,145200,29179450,30250,30250,30250,30250,0
20241121,145100,29179450,30250,30250,30250,30250,0
20241121,145000,29179450,30250,30250,30250,30250,1
20241121,144900,29149200,30200,30200,30200,30200,1
20241121,144800,29119000,30250,30200,30250,30200,2
20241121,144700,29058550,30250,30200,30250,30200,2
20241121,144600,28998100,30250,30250,30250,30250,0
20241121,144500,28998100,30250,30250,30250,30250,0
20241121,144400,28998100,30250,30250,30250,30250,0
20241121,144300,28998100,30250,30250,30250,30250,0
20241121,144200,28998100,30250,30250,30250,30250,0
20241121,144100,28998100,30250,30250,30250,30250,1
20241121,144000,28967850,30200,30200,30200,30200,0
20241121,143900,28967850,30200,30200,30200,30200,1
20241121,143800,28937650,30250,30250,30250,30250,0
20241121,143700,28937650,30250,30250,30250,30250,0
20241121,143600,28937650,30250,30200,30250,30200,2
20241121,143500,28877200,30200,30200,30200,30200,0
20241121,143400,28877200,30200,30200,30200,30200,0
20241121,143300,28877200,30200,30200,30200,30200,3
20241121,143200,28786600,30200,30200,30200,30200,0
20241121,143100,28786600,30200,30200,30200,30200,0
20241121,143000,28786600,30200,30200,30200,30200,0
20241121,142900,28786600,30200,30200,30200,30200,0
20241121,142800,28786600,30200,30200,30200,30200,0
20241121,142700,28786600,30200,30200,30200,30200,0
20241121,142600,28786600,30200,30200,30200,30200,0
20241121,142500,28786600,30200,30200,30200,30200,0
20241121,142400,28786600,30200,30200,30200,30200,1
20241121,142300,28756400,30200,30200,30200,30200,2
20241121,142200,28696000,30200,30200,30200,30200,0
20241121,142100,28696000,30200,30200,30200,30200,0
20241121,142000,28696000,30200,30200,30200,30200,0
20241121,141900,28696000,30200,30200,30200,30200,0
20241121,141800,28696000,30200,30200,30200,30200,1
20241121,141700,28665800,30150,30150,30150,30150,0
20241121,141600,28665800,30150,30150,30150,30150,0
20241121,141500,28665800,30150,30150,30150,30150,0
20241121,141400,28665800,30150,30150,30150,30150,0
20241121,141300,28665800,30150,30150,30150,30150,0
20241121,141200,28665800,30150,30150,30200,30150,7
20241121,141100,28454600,30200,30150,30200,30150,5
20241121,141000,28303800,30150,30150,30150,30150,2
20241121,140900,28243500,30150,30150,30150,30150,1
20241121,140800,28213350,30200,30200,30200,30200,0
20241121,140700,28213350,30200,30150,30200,30150,10
20241121,140600,27911500,30150,30150,30150,30150,0
20241121,140500,27911500,30150,30150,30150,30150,0
20241121,140400,27911500,30150,30150,30150,30150,1
20241121,140300,27881350,30150,30150,30150,30150,0
20241121,140200,27881350,30150,30150,30150,30150,0
20241121,140100,27881350,30150,30150,30150,30150,0
20241121,140000,27881350,30150,30150,30150,30150,2
20241121,135900,27821050,30100,30100,30100,30100,3
20241121,135800,27730750,30100,30100,30100,30100,2
20241121,135700,27670550,30100,30100,30100,30100,2
20241121,135600,27610350,30100,30100,30100,30100,2
20241121,135500,27550150,30100,30100,30100,30100,2
20241121,135400,27489950,30100,30150,30200,30100,3
20241121,135300,27399500,30150,30150,30150,30150,2
20241121,135200,27339200,30150,30150,30150,30150,2
20241121,135100,27278900,30150,30150,30150,30150,44
20241121,135000,25952300,30150,30150,30150,30150,2
20241121,134900,25892000,30150,30200,30200,30150,3
20241121,134800,25801450,30150,30150,30150,30150,2
20241121,134700,25741150,30150,30150,30150,30150,2
20241121,134600,25680850,30150,30150,30150,30150,2
20241121,134500,25620550,30150,30150,30150,30150,2
20241121,134400,25560250,30150,30150,30150,30150,2
20241121,134300,25499950,30150,30200,30200,30150,17
20241121,134200,24986650,30200,30200,30200,30200,2
20241121,134100,24926250,30200,30200,30200,30200,2
20241121,134000,24865850,30200,30200,30200,30200,2
20241121,133900,24805450,30200,30250,30250,30200,2
20241121,133800,24745000,30250,30250,30250,30250,0
20241121,133700,24745000,30250,30250,30250,30250,1
20241121,133600,24714750,30250,30250,30250,30250,0
20241121,133500,24714750,30250,30250,30250,30250,0
20241121,133400,24714750,30250,30250,30250,30250,1
20241121,133300,24684500,30250,30250,30250,30250,0
20241121,133200,24684500,30250,30250,30250,30250,0
20241121,133100,24684500,30250,30250,30250,30250,0
20241121,133000,24684500,30250,30250,30250,30250,0
20241121,132900,24684500,30250,30250,30250,30250,0
20241121,132800,24684500,30250,30250,30250,30250,0
20241121,132700,24684500,30250,30250,30250,30250,0
20241121,132600,24684500,30250,30250,30250,30250,0
20241121,132500,24684500,30250,30250,30250,30250,1
20241121,132400,24654250,30250,30250,30250,30250,0
20241121,132300,24654250,30250,30250,30250,30250,0
20241121,132200,24654250,30250,30250,30250,30250,0
20241121,132100,24654250,30250,30250,30250,30250,0
20241121,132000,24654250,30250,30250,30250,30250,0
20241121,131900,24654250,30250,30250,30250,30250,1
20241121,131800,24624000,30200,30200,30200,30200,0
20241121,131700,24624000,30200,30200,30200,30200,3
20241121,131600,24533400,30250,30250,30250,30250,0
20241121,131500,24533400,30250,30250,30250,30250,0
20241121,131400,24533400,30250,30250,30250,30250,1
20241121,131300,24503150,30250,30250,30250,30250,0
20241121,131200,24503150,30250,30250,30250,30250,0
20241121,131100,24503150,30250,30250,30250,30250,0
20241121,131000,24503150,30250,30250,30250,30250,0
20241121,130900,24503150,30250,30250,30250,30250,0
20241121,130800,24503150,30250,30250,30250,30250,0
20241121,130700,24503150,30250,30250,30250,30250,0
20241121,130600,24503150,30250,30250,30250,30250,0
20241121,130500,24503150,30250,30250,30250,30250,0
20241121,130400,24503150,30250,30250,30250,30250,1
20241121,130300,24472900,30250,30250,30250,30250,0
20241121,130200,24472900,30250,30250,30250,30250,1
20241121,130100,24442650,30250,30250,30250,30250,0
20241121,130000,24442650,30250,30250,30250,30250,0
20241121,125900,24442650,30250,30250,30250,30250,0
20241121,125800,24442650,30250,30250,30250,30250,0
20241121,125700,24442650,30250,30250,30250,30250,0
20241121,125600,24442650,30250,30250,30250,30250,0
20241121,125500,24442650,30250,30250,30250,30250,0
20241121,125400,24442650,30250,30250,30250,30250,0
20241121,125300,24442650,30250,30250,30250,30250,0
20241121,125200,24442650,30250,30250,30250,30250,0
20241121,125100,24442650,30250,30250,30250,30250,0
20241121,125000,24442650,30250,30250,30250,30250,1
20241121,124900,24412400,30250,30250,30250,30250,1
20241121,124800,24382150,30250,30250,30250,30250,0
20241121,124700,24382150,30250,30250,30250,30250,0
20241121,124600,24382150,30250,30250,30250,30250,0
20241121,124500,24382150,30250,30250,30250,30250,0
20241121,124400,24382150,30250,30250,30250,30250,0
20241121,124300,24382150,30250,30250,30250,30250,0
20241121,124200,24382150,30250,30250,30250,30250,0
20241121,124100,24382150,30250,30250,30250,30250,0
20241121,124000,24382150,30250,30250,30250,30250,0
20241121,123900,24382150,30250,30250,30250,30250,0
20241121,123800,24382150,30250,30250,30250,30250,1
20241121,123700,24351900,30250,30250,30250,30250,0
20241121,123600,24351900,30250,30250,30250,30250,0
20241121,123500,24351900,30250,30250,30250,30250,0
20241121,123400,24351900,30250,30250,30250,30250,1
20241121,123300,24321650,30250,30250,30250,30250,0
20241121,123200,24321650,30250,30250,30250,30250,0
20241121,123100,24321650,30250,30250,30250,30250,0
20241121,123000,24321650,30250,30250,30250,30250,0
20241121,122900,24321650,30250,30250,30250,30250,0
20241121,122800,24321650,30250,30250,30250,30250,0
20241121,122700,24321650,30250,30250,30250,30250,1
20241121,122600,24291400,30200,30200,30200,30200,0
20241121,122500,24291400,30200,30200,30200,30200,0
20241121,122400,24291400,30200,30200,30200,30200,0
20241121,122300,24291400,30200,30200,30200,30200,0
20241121,122200,24291400,30200,30200,30200,30200,0
20241121,122100,24291400,30200,30200,30200,30200,0
20241121,122000,24291400,30200,30200,30200,30200,1
20241121,121900,24261200,30250,30250,30250,30250,1
20241121,121800,24230950,30200,30200,30200,30200,0
20241121,121700,24230950,30200,30200,30200,30200,0
20241121,121600,24230950,30200,30200,30200,30200,0
20241121,121500,24230950,30200,30200,30200,30200,4
20241121,121400,24110150,30250,30250,30250,30250,0
20241121,121300,24110150,30250,30250,30250,30250,0
20241121,121200,24110150,30250,30250,30250,30250,0
20241121,121100,24110150,30250,30250,30250,30250,0
20241121,121000,24110150,30250,30250,30250,30250,0
20241121,120900,24110150,30250,30250,30250,30250,0
20241121,120800,24110150,30250,30250,30250,30250,0
20241121,120700,24110150,30250,30200,30250,30200,4
20241121,120600,23989250,30250,30250,30250,30250,0
20241121,120500,23989250,30250,30200,30250,30200,4
20241121,120400,23868350,30200,30200,30200,30200,0
20241121,120300,23868350,30200,30200,30200,30200,1
20241121,120200,23838150,30200,30200,30200,30200,0
20241121,120100,23838150,30200,30200,30200,30200,0
20241121,120000,23838150,30200,30200,30200,30200,0
20241121,115900,23838150,30200,30200,30200,30200,0
20241121,115800,23838150,30200,30200,30200,30200,0
20241121,115700,23838150,30200,30200,30200,30200,0
20241121,115600,23838150,30200,30150,30200,30150,22
20241121,115500,23174800,30150,30150,30150,30150,1
20241121,115400,23144650,30250,30250,30250,30250,0
20241121,115300,23144650,30250,30250,30250,30250,0
20241121,115200,23144650,30250,30200,30250,30200,2
20241121,115100,23084200,30250,30250,30250,30250,1
20241121,115000,23053950,30200,30250,30250,30200,5
20241121,114900,22902900,30300,30300,30300,30300,0
20241121,114800,22902900,30300,30300,30300,30300,0
20241121,114700,22902900,30300,30300,30300,30300,0
20241121,114600,22902900,30300,30300,30300,30300,2
20241121,114500,22842300,30300,30300,30300,30300,0
20241121,114400,22842300,30300,30300,30300,30300,0
20241121,114300,22842300,30300,30300,30300,30300,0
20241121,114200,22842300,30300,30300,30300,30300,0
20241121,114100,22842300,30300,30300,30300,30300,0
20241121,114000,22842300,30300,30300,30300,30300,1
20241121,113900,22812000,30300,30300,30300,30300,0
20241121,113800,22812000,30300,30300,30300,30300,0
20241121,113700,22812000,30300,30300,30300,30300,0
20241121,113600,22812000,30300,30300,30300,30300,1
20241121,113500,22781700,30300,30300,30300,30300,31
20241121,113400,21842400,30300,30300,30300,30300,0
20241121,113300,21842400,30300,30300,30300,30300,0
20241121,113200,21842400,30300,30300,30300,30300,0
20241121,113100,21842400,30300,30300,30300,30300,0
20241121,113000,21842400,30300,30300,30300,30300,0
20241121,112900,21842400,30300,30300,30300,30300,0
20241121,112800,21842400,30300,30300,30300,30300,1
20241121,112700,21812100,30300,30300,30300,30300,0
20241121,112600,21812100,30300,30300,30300,30300,0
20241121,112500,21812100,30300,30300,30300,30300,0
20241121,112400,21812100,30300,30300,30300,30300,0
20241121,112300,21812100,30300,30300,30300,30300,0
20241121,112200,21812100,30300,30300,30300,30300,0
20241121,112100,21812100,30300,30300,30300,30300,0
20241121,112000,21812100,30300,30300,30300,30300,0
20241121,111900,21812100,30300,30300,30300,30300,0
20241121,111800,21812100,30300,30300,30300,30300,0
20241121,111700,21812100,30300,30300,30300,30300,0
20241121,111600,21812100,30300,30300,30300,30300,2
20241121,111500,21751500,30300,30300,30300,30300,0
20241121,111400,21751500,30300,30300,30300,30300,0
20241121,111300,21751500,30300,30300,30300,30300,0
20241121,111200,21751500,30300,30300,30300,30300,1
20241121,111100,21721200,30300,30300,30300,30300,0
20241121,111000,21721200,30300,30300,30300,30300,0
20241121,110900,21721200,30300,30300,30300,30300,0
20241121,110800,21721200,30300,30300,30300,30300,4
20241121,110700,21600000,30300,30300,30300,30300,0
20241121,110600,21600000,30300,30300,30300,30300,0
20241121,110500,21600000,30300,30250,30300,30250,2
20241121,110400,21539450,30250,30250,30250,30250,0
20241121,110300,21539450,30250,30250,30250,30250,0
20241121,110200,21539450,30250,30250,30250,30250,0
20241121,110100,21539450,30250,30250,30250,30250,0
20241121,110000,21539450,30250,30300,30300,30250,31
20241121,105900,20601650,30300,30300,30300,30300,0
20241121,105800,20601650,30300,30250,30300,30250,3
20241121,105700,20510850,30200,30200,30200,30200,55
20241121,105600,18849850,30200,30200,30200,30200,0
20241121,105500,18849850,30200,30200,30200,30200,1
20241121,105400,18819650,30200,30200,30200,30200,0
20241121,105300,18819650,30200,30200,30200,30200,1
20241121,105200,18789450,30200,30200,30200,30200,0
20241121,105100,18789450,30200,30200,30200,30200,1
20241121,105000,18759250,30250,30300,30300,30200,104
20241121,104900,15616200,30350,30350,30350,30350,17
20241121,104800,15100250,30350,30350,30350,30350,3
20241121,104700,15009200,30400,30400,30400,30400,0
20241121,104600,15009200,30400,30400,30400,30400,0
20241121,104500,15009200,30400,30400,30400,30400,0
20241121,104400,15009200,30400,30400,30400,30400,0
20241121,104300,15009200,30400,30400,30400,30400,0
20241121,104200,15009200,30400,30400,30400,30400,0
20241121,104100,15009200,30400,30400,30400,30400,1
20241121,104000,14978800,30350,30350,30350,30350,1
20241121,103900,14948450,30350,30350,30350,30350,0
20241121,103800,14948450,30350,30350,30350,30350,0
20241121,103700,14948450,30350,30350,30350,30350,0
20241121,103600,14948450,30350,30350,30350,30350,3
20241121,103500,14857400,30400,30400,30400,30400,0
20241121,103400,14857400,30400,30400,30400,30400,0
20241121,103300,14857400,30400,30400,30400,30400,0
20241121,103200,14857400,30400,30400,30400,30400,0
20241121,103100,14857400,30400,30400,30400,30400,0
20241121,103000,14857400,30400,30400,30400,30400,1
20241121,102900,14827000,30350,30350,30350,30350,0
20241121,102800,14827000,30350,30350,30350,30350,2
20241121,102700,14766300,30400,30400,30400,30400,0
20241121,102600,14766300,30400,30400,30400,30400,0
20241121,102500,14766300,30400,30400,30400,30400,1
20241121,102400,14735900,30400,30400,30400,30400,0
20241121,102300,14735900,30400,30400,30400,30400,0
20241121,102200,14735900,30400,30400,30400,30400,0
20241121,102100,14735900,30400,30450,30450,30400,2
20241121,102000,14675050,30350,30350,30350,30350,0
20241121,101900,14675050,30350,30350,30350,30350,3
20241121,101800,14584000,30400,30400,30400,30400,1
20241121,101700,14553600,30350,30350,30350,30350,0
20241121,101600,14553600,30350,30350,30350,30350,5
20241121,101500,14401850,30350,30350,30350,30350,0
20241121,101400,14401850,30350,30350,30350,30350,0
20241121,101300,14401850,30350,30350,30350,30350,0
20241121,101200,14401850,30350,30350,30350,30350,0
20241121,101100,14401850,30350,30350,30350,30350,0
20241121,101000,14401850,30350,30350,30350,30350,0
20241121,100900,14401850,30350,30350,30350,30350,0
20241121,100800,14401850,30350,30350,30350,30350,0
20241121,100700,14401850,30350,30350,30350,30350,0
20241121,100600,14401850,30350,30350,30350,30350,1
20241121,100500,14371500,30300,30300,30300,30300,0
20241121,100400,14371500,30300,30300,30300,30300,0
20241121,100300,14371500,30300,30300,30300,30300,0
20241121,100200,14371500,30300,30300,30300,30300,0
20241121,100100,14371500,30300,30300,30300,30300,19
20241121,100000,13795800,30350,30350,30350,30350,0
20241121,095900,13795800,30350,30350,30350,30350,0
20241121,095800,13795800,30350,30350,30350,30350,0
20241121,095700,13795800,30350,30350,30350,30350,0
20241121,095600,13795800,30350,30350,30350,30350,0
20241121,095500,13795800,30350,30350,30350,30350,0
20241121,095400,13795800,30350,30350,30350,30350,1
20241121,095300,13765450,30300,30300,30300,30300,0
20241121,095200,13765450,30300,30300,30300,30300,0
20241121,095100,13765450,30300,30300,30300,30300,173
20241121,095000,8523550,30300,30300,30300,30300,0
20241121,094900,8523550,30300,30300,30300,30300,0
20241121,094800,8523550,30300,30300,30300,30300,0
20241121,094700,8523550,30300,30300,30300,30300,0
20241121,094600,8523550,30300,30300,30300,30300,0
20241121,094500,8523550,30300,30300,30300,30300,0
20241121,094400,8523550,30300,30300,30300,30300,10
20241121,094300,8220550,30300,30300,30300,30300,2
20241121,094200,8159950,30300,30300,30300,30300,0
20241121,094100,8159950,30300,30300,30300,30300,0
20241121,094000,8159950,30300,30300,30300,30300,1
20241121,093900,8129650,30300,30300,30300,30300,1
20241121,093800,8099350,30200,30200,30200,30200,0
20241121,093700,8099350,30200,30200,30200,30200,0
20241121,093600,8099350,30200,30200,30200,30200,0
20241121,093500,8099350,30200,30200,30200,30200,0
20241121,093400,8099350,30200,30200,30200,30200,0
20241121,093300,8099350,30200,30200,30200,30200,4
20241121,093200,7978550,30300,30300,30300,30300,0
20241121,093100,7978550,30300,30300,30300,30300,3
20241121,093000,7887650,30300,30300,30300,30300,0
20241121,092900,7887650,30300,30300,30300,30300,0
20241121,092800,7887650,30300,30300,30300,30300,0
20241121,092700,7887650,30300,30300,30300,30300,0
20241121,092600,7887650,30300,30250,30300,30150,18
20241121,092500,7344150,30250,30300,30300,30250,2
20241121,092400,7283600,30300,30350,30350,30300,63
20241121,092300,5371800,30350,30400,30400,30350,101
20241121,092200,2306200,30400,30400,30400,30400,1
20241121,092100,2275800,30450,30350,30450,30350,6
20241121,092000,2093600,30350,30350,30350,30350,0
20241121,091900,2093600,30350,30350,30350,30350,0
20241121,091800,2093600,30350,30350,30350,30350,8
20241121,091700,1850800,30300,30300,30300,30300,0
20241121,091600,1850800,30300,30300,30300,30300,2
20241121,091500,1790200,30350,30350,30350,30350,0
20241121,091400,1790200,30350,30350,30350,30350,0
20241121,091300,1790200,30350,30350,30350,30350,0
20241121,091200,1790200,30350,30300,30400,30300,4
20241121,091100,1668850,30400,30400,30400,30400,1
20241121,091000,1638450,30200,30200,30200,30200,0
20241121,090900,1638450,30200,30200,30200,30200,0
20241121,090800,1638450,30200,30200,30200,30200,13
20241121,090700,1245850,30200,30200,30200,30200,0
20241121,090600,1245850,30200,30250,30250,30200,10
20241121,090500,943750,30250,30250,30250,30250,0
20241121,090400,943750,30250,30250,30250,30250,0
20241121,090300,943750,30250,30250,30250,30250,0
20241121,090200,943750,30250,30250,30250,30250,0
20241121,090100,943750,30250,30250,30250,30250,0
20241121,090000,943750,30250,30450,30450,30250,31
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 184900 33215450 30100 30100 30100 30100 90
3 20241121 184800 33215450 30100 30100 30100 30100 0
4 20241121 184700 33215450 30100 30100 30100 30100 0
5 20241121 184600 33215450 30100 30100 30100 30100 0
6 20241121 184500 33215450 30100 30100 30100 30100 0
7 20241121 184400 33215450 30100 30100 30100 30100 0
8 20241121 184300 33215450 30100 30100 30100 30100 0
9 20241121 184200 33215450 30100 30100 30100 30100 0
10 20241121 184100 33215450 30100 30100 30100 30100 0
11 20241121 184000 33215450 30100 30100 30100 30100 0
12 20241121 183900 33215450 30100 30100 30100 30100 0
13 20241121 183800 33215450 30100 30100 30100 30100 0
14 20241121 183700 33215450 30100 30100 30100 30100 0
15 20241121 183600 33215450 30100 30100 30100 30100 0
16 20241121 183500 33215450 30100 30100 30100 30100 0
17 20241121 183400 33215450 30100 30100 30100 30100 0
18 20241121 183300 33215450 30100 30100 30100 30100 0
19 20241121 183200 33215450 30100 30100 30100 30100 0
20 20241121 183100 33215450 30100 30100 30100 30100 0
21 20241121 183000 33215450 30100 30100 30100 30100 0
22 20241121 182900 33215450 30100 30100 30100 30100 0
23 20241121 182800 33215450 30100 30100 30100 30100 0
24 20241121 182700 33215450 30100 30100 30100 30100 0
25 20241121 182600 33215450 30100 30100 30100 30100 0
26 20241121 182500 33215450 30100 30100 30100 30100 0
27 20241121 182400 33215450 30100 30100 30100 30100 0
28 20241121 182300 33215450 30100 30100 30100 30100 0
29 20241121 182200 33215450 30100 30100 30100 30100 0
30 20241121 182100 33215450 30100 30100 30100 30100 0
31 20241121 182000 33215450 30100 30100 30100 30100 0
32 20241121 181900 33215450 30100 30100 30100 30100 90
33 20241121 181800 33215450 30100 30100 30100 30100 0
34 20241121 181700 33215450 30100 30100 30100 30100 0
35 20241121 181600 33215450 30100 30100 30100 30100 0
36 20241121 181500 33215450 30100 30100 30100 30100 0
37 20241121 181400 33215450 30100 30100 30100 30100 0
38 20241121 181300 33215450 30100 30100 30100 30100 0
39 20241121 181200 33215450 30100 30100 30100 30100 0
40 20241121 181100 33215450 30100 30100 30100 30100 0
41 20241121 181000 33215450 30100 30100 30100 30100 0
42 20241121 180900 33215450 30100 30100 30100 30100 0
43 20241121 180800 33215450 30100 30100 30100 30100 0
44 20241121 180700 33215450 30100 30100 30100 30100 0
45 20241121 180600 33215450 30100 30100 30100 30100 0
46 20241121 180500 33215450 30100 30100 30100 30100 0
47 20241121 180400 33215450 30100 30100 30100 30100 0
48 20241121 180300 33215450 30100 30100 30100 30100 0
49 20241121 180200 33215450 30100 30100 30100 30100 0
50 20241121 180100 33215450 30100 30100 30100 30100 0
51 20241121 180000 33215450 30100 30100 30100 30100 0
52 20241121 175900 33215450 30100 30100 30100 30100 0
53 20241121 175800 33215450 30100 30100 30100 30100 0
54 20241121 175700 33215450 30100 30100 30100 30100 0
55 20241121 175600 33215450 30100 30100 30100 30100 0
56 20241121 175500 33215450 30100 30100 30100 30100 0
57 20241121 175400 33215450 30100 30100 30100 30100 0
58 20241121 175300 33215450 30100 30100 30100 30100 0
59 20241121 175200 33215450 30100 30100 30100 30100 0
60 20241121 175100 33215450 30100 30100 30100 30100 0
61 20241121 175000 33215450 30100 30100 30100 30100 0
62 20241121 174900 33215450 30100 30100 30100 30100 90
63 20241121 174800 33215450 30100 30100 30100 30100 0
64 20241121 174700 33215450 30100 30100 30100 30100 0
65 20241121 174600 33215450 30100 30100 30100 30100 0
66 20241121 174500 33215450 30100 30100 30100 30100 0
67 20241121 174400 33215450 30100 30100 30100 30100 0
68 20241121 174300 33215450 30100 30100 30100 30100 0
69 20241121 174200 33215450 30100 30100 30100 30100 0
70 20241121 174100 33215450 30100 30100 30100 30100 0
71 20241121 174000 33215450 30100 30100 30100 30100 0
72 20241121 173900 33215450 30100 30100 30100 30100 0
73 20241121 173800 33215450 30100 30100 30100 30100 0
74 20241121 173700 33215450 30100 30100 30100 30100 0
75 20241121 173600 33215450 30100 30100 30100 30100 0
76 20241121 173500 33215450 30100 30100 30100 30100 0
77 20241121 173400 33215450 30100 30100 30100 30100 0
78 20241121 173300 33215450 30100 30100 30100 30100 0
79 20241121 173200 33215450 30100 30100 30100 30100 0
80 20241121 173100 33215450 30100 30100 30100 30100 0
81 20241121 173000 33215450 30100 30100 30100 30100 0
82 20241121 172900 33215450 30100 30100 30100 30100 0
83 20241121 172800 33215450 30100 30100 30100 30100 0
84 20241121 172700 33215450 30100 30100 30100 30100 0
85 20241121 172600 33215450 30100 30100 30100 30100 0
86 20241121 172500 33215450 30100 30100 30100 30100 0
87 20241121 172400 33215450 30100 30100 30100 30100 0
88 20241121 172300 33215450 30100 30100 30100 30100 0
89 20241121 172200 33215450 30100 30100 30100 30100 0
90 20241121 172100 33215450 30100 30100 30100 30100 0
91 20241121 172000 33215450 30100 30100 30100 30100 0
92 20241121 171900 33215450 30100 30100 30100 30100 90
93 20241121 171800 33215450 30100 30100 30100 30100 0
94 20241121 171700 33215450 30100 30100 30100 30100 0
95 20241121 171600 33215450 30100 30100 30100 30100 0
96 20241121 171500 33215450 30100 30100 30100 30100 0
97 20241121 171400 33215450 30100 30100 30100 30100 0
98 20241121 171300 33215450 30100 30100 30100 30100 0
99 20241121 171200 33215450 30100 30100 30100 30100 0
100 20241121 171100 33215450 30100 30100 30100 30100 0
101 20241121 171000 33215450 30100 30100 30100 30100 0
102 20241121 170900 33215450 30100 30100 30100 30100 0
103 20241121 170800 33215450 30100 30100 30100 30100 0
104 20241121 170700 33215450 30100 30100 30100 30100 0
105 20241121 170600 33215450 30100 30100 30100 30100 0
106 20241121 170500 33215450 30100 30100 30100 30100 0
107 20241121 170400 33215450 30100 30100 30100 30100 0
108 20241121 170300 33215450 30100 30100 30100 30100 0
109 20241121 170200 33215450 30100 30100 30100 30100 0
110 20241121 170100 33215450 30100 30100 30100 30100 0
111 20241121 170000 33215450 30100 30100 30100 30100 0
112 20241121 165900 33215450 30100 30100 30100 30100 0
113 20241121 165800 33215450 30100 30100 30100 30100 0
114 20241121 165700 33215450 30100 30100 30100 30100 0
115 20241121 165600 33215450 30100 30100 30100 30100 0
116 20241121 165500 33215450 30100 30100 30100 30100 0
117 20241121 165400 33215450 30100 30100 30100 30100 0
118 20241121 165300 33215450 30100 30100 30100 30100 0
119 20241121 165200 33215450 30100 30100 30100 30100 0
120 20241121 165100 33215450 30100 30100 30100 30100 0
121 20241121 165000 33215450 30100 30100 30100 30100 0
122 20241121 164900 33215450 30100 30100 30100 30100 90
123 20241121 164800 33215450 30100 30100 30100 30100 0
124 20241121 164700 33215450 30100 30100 30100 30100 0
125 20241121 164600 33215450 30100 30100 30100 30100 0
126 20241121 164500 33215450 30100 30100 30100 30100 0
127 20241121 164400 33215450 30100 30100 30100 30100 0
128 20241121 164300 33215450 30100 30100 30100 30100 0
129 20241121 164200 33215450 30100 30100 30100 30100 0
130 20241121 164100 33215450 30100 30100 30100 30100 0
131 20241121 164000 33215450 30100 30100 30100 30100 0
132 20241121 163900 33215450 30100 30100 30100 30100 0
133 20241121 163800 33215450 30100 30100 30100 30100 0
134 20241121 163700 33215450 30100 30100 30100 30100 0
135 20241121 163600 33215450 30100 30100 30100 30100 0
136 20241121 163500 33215450 30100 30100 30100 30100 0
137 20241121 163400 33215450 30100 30100 30100 30100 0
138 20241121 163300 33215450 30100 30100 30100 30100 0
139 20241121 163200 33215450 30100 30100 30100 30100 0
140 20241121 163100 33215450 30100 30100 30100 30100 0
141 20241121 163000 33215450 30100 30100 30100 30100 0
142 20241121 162900 33215450 30100 30100 30100 30100 0
143 20241121 162800 33215450 30100 30100 30100 30100 0
144 20241121 162700 33215450 30100 30100 30100 30100 0
145 20241121 162600 33215450 30100 30100 30100 30100 0
146 20241121 162500 33215450 30100 30100 30100 30100 0
147 20241121 162400 33215450 30100 30100 30100 30100 0
148 20241121 162300 33215450 30100 30100 30100 30100 0
149 20241121 162200 33215450 30100 30100 30100 30100 0
150 20241121 162100 33215450 30100 30100 30100 30100 0
151 20241121 162000 33215450 30100 30100 30100 30100 0
152 20241121 161900 33215450 30100 30100 30100 30100 90
153 20241121 161800 33215450 30100 30100 30100 30100 0
154 20241121 161700 33215450 30100 30100 30100 30100 0
155 20241121 161600 33215450 30100 30100 30100 30100 0
156 20241121 161500 33215450 30100 30100 30100 30100 0
157 20241121 161400 33215450 30100 30100 30100 30100 0
158 20241121 161300 33215450 30100 30100 30100 30100 0
159 20241121 161200 33215450 30100 30100 30100 30100 0
160 20241121 161100 33215450 30100 30100 30100 30100 0
161 20241121 161000 33215450 30100 30100 30100 30100 0
162 20241121 160900 33215450 30100 30100 30100 30100 0
163 20241121 160800 33215450 30100 30100 30100 30100 0
164 20241121 160700 33215450 30100 30100 30100 30100 0
165 20241121 160600 33215450 30100 30100 30100 30100 0
166 20241121 160500 33215450 30100 30100 30100 30100 0
167 20241121 160400 33215450 30100 30100 30100 30100 0
168 20241121 160300 33215450 30100 30100 30100 30100 0
169 20241121 160200 33215450 30100 30100 30100 30100 0
170 20241121 160100 33215450 30100 30100 30100 30100 0
171 20241121 160000 33215450 30100 30100 30100 30100 0
172 20241121 155900 33215450 30100 30100 30100 30100 0
173 20241121 155800 33215450 30100 30100 30100 30100 0
174 20241121 155700 33215450 30100 30100 30100 30100 0
175 20241121 155600 33215450 30100 30100 30100 30100 0
176 20241121 155500 33215450 30100 30100 30100 30100 0
177 20241121 155400 33215450 30100 30100 30100 30100 0
178 20241121 155300 33215450 30100 30100 30100 30100 0
179 20241121 155200 33215450 30100 30100 30100 30100 0
180 20241121 155100 33215450 30100 30100 30100 30100 0
181 20241121 155000 33215450 30100 30100 30100 30100 0
182 20241121 154900 33215450 30100 30100 30100 30100 90
183 20241121 154800 33215450 30100 30100 30100 30100 0
184 20241121 154700 33215450 30100 30100 30100 30100 0
185 20241121 154600 33215450 30100 30100 30100 30100 0
186 20241121 154500 33215450 30100 30100 30100 30100 0
187 20241121 154400 33215450 30100 30100 30100 30100 0
188 20241121 154300 33215450 30100 30100 30100 30100 0
189 20241121 154200 33215450 30100 30100 30100 30100 0
190 20241121 154100 33215450 30100 30100 30100 30100 0
191 20241121 154000 33215450 30100 30100 30100 30100 0
192 20241121 153900 33215450 30100 30100 30100 30100 0
193 20241121 153800 33215450 30100 30100 30100 30100 0
194 20241121 153700 33215450 30100 30100 30100 30100 0
195 20241121 153600 33215450 30100 30100 30100 30100 0
196 20241121 153500 33215450 30100 30100 30100 30100 0
197 20241121 153400 33215450 30100 30100 30100 30100 0
198 20241121 153300 33215450 30100 30100 30100 30100 0
199 20241121 153200 33215450 30100 30100 30100 30100 0
200 20241121 153100 33215450 30100 30100 30100 30100 0
201 20241121 153000 33215450 30100 30100 30100 30100 90
202 20241121 152900 30506450 30150 30150 30150 30150 0
203 20241121 152800 30506450 30150 30150 30150 30150 0
204 20241121 152700 30506450 30150 30150 30150 30150 0
205 20241121 152600 30506450 30150 30150 30150 30150 0
206 20241121 152500 30506450 30150 30150 30150 30150 0
207 20241121 152400 30506450 30150 30150 30150 30150 0
208 20241121 152300 30506450 30150 30150 30150 30150 0
209 20241121 152200 30506450 30150 30150 30150 30150 0
210 20241121 152100 30506450 30150 30150 30150 30150 0
211 20241121 152000 30506450 30150 30150 30150 30150 0
212 20241121 151900 30506450 30150 30150 30150 30100 7
213 20241121 151800 30295500 30150 30150 30150 30150 4
214 20241121 151700 30174900 30150 30150 30150 30150 1
215 20241121 151600 30144750 30150 30150 30150 30150 1
216 20241121 151500 30114600 30150 30150 30150 30150 0
217 20241121 151400 30114600 30150 30150 30150 30150 0
218 20241121 151300 30114600 30150 30150 30150 30150 22
219 20241121 151200 29451300 30150 30150 30150 30150 0
220 20241121 151100 29451300 30150 30150 30150 30150 1
221 20241121 151000 29421150 30150 30150 30150 30150 2
222 20241121 150900 29360850 30150 30150 30150 30150 1
223 20241121 150800 29330700 30250 30250 30250 30250 0
224 20241121 150700 29330700 30250 30250 30250 30250 0
225 20241121 150600 29330700 30250 30250 30250 30250 0
226 20241121 150500 29330700 30250 30250 30250 30250 0
227 20241121 150400 29330700 30250 30250 30250 30250 0
228 20241121 150300 29330700 30250 30250 30250 30250 1
229 20241121 150200 29300450 30250 30250 30250 30250 0
230 20241121 150100 29300450 30250 30250 30250 30250 0
231 20241121 150000 29300450 30250 30250 30250 30250 4
232 20241121 145900 29179450 30250 30250 30250 30250 0
233 20241121 145800 29179450 30250 30250 30250 30250 0
234 20241121 145700 29179450 30250 30250 30250 30250 0
235 20241121 145600 29179450 30250 30250 30250 30250 0
236 20241121 145500 29179450 30250 30250 30250 30250 0
237 20241121 145400 29179450 30250 30250 30250 30250 0
238 20241121 145300 29179450 30250 30250 30250 30250 0
239 20241121 145200 29179450 30250 30250 30250 30250 0
240 20241121 145100 29179450 30250 30250 30250 30250 0
241 20241121 145000 29179450 30250 30250 30250 30250 1
242 20241121 144900 29149200 30200 30200 30200 30200 1
243 20241121 144800 29119000 30250 30200 30250 30200 2
244 20241121 144700 29058550 30250 30200 30250 30200 2
245 20241121 144600 28998100 30250 30250 30250 30250 0
246 20241121 144500 28998100 30250 30250 30250 30250 0
247 20241121 144400 28998100 30250 30250 30250 30250 0
248 20241121 144300 28998100 30250 30250 30250 30250 0
249 20241121 144200 28998100 30250 30250 30250 30250 0
250 20241121 144100 28998100 30250 30250 30250 30250 1
251 20241121 144000 28967850 30200 30200 30200 30200 0
252 20241121 143900 28967850 30200 30200 30200 30200 1
253 20241121 143800 28937650 30250 30250 30250 30250 0
254 20241121 143700 28937650 30250 30250 30250 30250 0
255 20241121 143600 28937650 30250 30200 30250 30200 2
256 20241121 143500 28877200 30200 30200 30200 30200 0
257 20241121 143400 28877200 30200 30200 30200 30200 0
258 20241121 143300 28877200 30200 30200 30200 30200 3
259 20241121 143200 28786600 30200 30200 30200 30200 0
260 20241121 143100 28786600 30200 30200 30200 30200 0
261 20241121 143000 28786600 30200 30200 30200 30200 0
262 20241121 142900 28786600 30200 30200 30200 30200 0
263 20241121 142800 28786600 30200 30200 30200 30200 0
264 20241121 142700 28786600 30200 30200 30200 30200 0
265 20241121 142600 28786600 30200 30200 30200 30200 0
266 20241121 142500 28786600 30200 30200 30200 30200 0
267 20241121 142400 28786600 30200 30200 30200 30200 1
268 20241121 142300 28756400 30200 30200 30200 30200 2
269 20241121 142200 28696000 30200 30200 30200 30200 0
270 20241121 142100 28696000 30200 30200 30200 30200 0
271 20241121 142000 28696000 30200 30200 30200 30200 0
272 20241121 141900 28696000 30200 30200 30200 30200 0
273 20241121 141800 28696000 30200 30200 30200 30200 1
274 20241121 141700 28665800 30150 30150 30150 30150 0
275 20241121 141600 28665800 30150 30150 30150 30150 0
276 20241121 141500 28665800 30150 30150 30150 30150 0
277 20241121 141400 28665800 30150 30150 30150 30150 0
278 20241121 141300 28665800 30150 30150 30150 30150 0
279 20241121 141200 28665800 30150 30150 30200 30150 7
280 20241121 141100 28454600 30200 30150 30200 30150 5
281 20241121 141000 28303800 30150 30150 30150 30150 2
282 20241121 140900 28243500 30150 30150 30150 30150 1
283 20241121 140800 28213350 30200 30200 30200 30200 0
284 20241121 140700 28213350 30200 30150 30200 30150 10
285 20241121 140600 27911500 30150 30150 30150 30150 0
286 20241121 140500 27911500 30150 30150 30150 30150 0
287 20241121 140400 27911500 30150 30150 30150 30150 1
288 20241121 140300 27881350 30150 30150 30150 30150 0
289 20241121 140200 27881350 30150 30150 30150 30150 0
290 20241121 140100 27881350 30150 30150 30150 30150 0
291 20241121 140000 27881350 30150 30150 30150 30150 2
292 20241121 135900 27821050 30100 30100 30100 30100 3
293 20241121 135800 27730750 30100 30100 30100 30100 2
294 20241121 135700 27670550 30100 30100 30100 30100 2
295 20241121 135600 27610350 30100 30100 30100 30100 2
296 20241121 135500 27550150 30100 30100 30100 30100 2
297 20241121 135400 27489950 30100 30150 30200 30100 3
298 20241121 135300 27399500 30150 30150 30150 30150 2
299 20241121 135200 27339200 30150 30150 30150 30150 2
300 20241121 135100 27278900 30150 30150 30150 30150 44
301 20241121 135000 25952300 30150 30150 30150 30150 2
302 20241121 134900 25892000 30150 30200 30200 30150 3
303 20241121 134800 25801450 30150 30150 30150 30150 2
304 20241121 134700 25741150 30150 30150 30150 30150 2
305 20241121 134600 25680850 30150 30150 30150 30150 2
306 20241121 134500 25620550 30150 30150 30150 30150 2
307 20241121 134400 25560250 30150 30150 30150 30150 2
308 20241121 134300 25499950 30150 30200 30200 30150 17
309 20241121 134200 24986650 30200 30200 30200 30200 2
310 20241121 134100 24926250 30200 30200 30200 30200 2
311 20241121 134000 24865850 30200 30200 30200 30200 2
312 20241121 133900 24805450 30200 30250 30250 30200 2
313 20241121 133800 24745000 30250 30250 30250 30250 0
314 20241121 133700 24745000 30250 30250 30250 30250 1
315 20241121 133600 24714750 30250 30250 30250 30250 0
316 20241121 133500 24714750 30250 30250 30250 30250 0
317 20241121 133400 24714750 30250 30250 30250 30250 1
318 20241121 133300 24684500 30250 30250 30250 30250 0
319 20241121 133200 24684500 30250 30250 30250 30250 0
320 20241121 133100 24684500 30250 30250 30250 30250 0
321 20241121 133000 24684500 30250 30250 30250 30250 0
322 20241121 132900 24684500 30250 30250 30250 30250 0
323 20241121 132800 24684500 30250 30250 30250 30250 0
324 20241121 132700 24684500 30250 30250 30250 30250 0
325 20241121 132600 24684500 30250 30250 30250 30250 0
326 20241121 132500 24684500 30250 30250 30250 30250 1
327 20241121 132400 24654250 30250 30250 30250 30250 0
328 20241121 132300 24654250 30250 30250 30250 30250 0
329 20241121 132200 24654250 30250 30250 30250 30250 0
330 20241121 132100 24654250 30250 30250 30250 30250 0
331 20241121 132000 24654250 30250 30250 30250 30250 0
332 20241121 131900 24654250 30250 30250 30250 30250 1
333 20241121 131800 24624000 30200 30200 30200 30200 0
334 20241121 131700 24624000 30200 30200 30200 30200 3
335 20241121 131600 24533400 30250 30250 30250 30250 0
336 20241121 131500 24533400 30250 30250 30250 30250 0
337 20241121 131400 24533400 30250 30250 30250 30250 1
338 20241121 131300 24503150 30250 30250 30250 30250 0
339 20241121 131200 24503150 30250 30250 30250 30250 0
340 20241121 131100 24503150 30250 30250 30250 30250 0
341 20241121 131000 24503150 30250 30250 30250 30250 0
342 20241121 130900 24503150 30250 30250 30250 30250 0
343 20241121 130800 24503150 30250 30250 30250 30250 0
344 20241121 130700 24503150 30250 30250 30250 30250 0
345 20241121 130600 24503150 30250 30250 30250 30250 0
346 20241121 130500 24503150 30250 30250 30250 30250 0
347 20241121 130400 24503150 30250 30250 30250 30250 1
348 20241121 130300 24472900 30250 30250 30250 30250 0
349 20241121 130200 24472900 30250 30250 30250 30250 1
350 20241121 130100 24442650 30250 30250 30250 30250 0
351 20241121 130000 24442650 30250 30250 30250 30250 0
352 20241121 125900 24442650 30250 30250 30250 30250 0
353 20241121 125800 24442650 30250 30250 30250 30250 0
354 20241121 125700 24442650 30250 30250 30250 30250 0
355 20241121 125600 24442650 30250 30250 30250 30250 0
356 20241121 125500 24442650 30250 30250 30250 30250 0
357 20241121 125400 24442650 30250 30250 30250 30250 0
358 20241121 125300 24442650 30250 30250 30250 30250 0
359 20241121 125200 24442650 30250 30250 30250 30250 0
360 20241121 125100 24442650 30250 30250 30250 30250 0
361 20241121 125000 24442650 30250 30250 30250 30250 1
362 20241121 124900 24412400 30250 30250 30250 30250 1
363 20241121 124800 24382150 30250 30250 30250 30250 0
364 20241121 124700 24382150 30250 30250 30250 30250 0
365 20241121 124600 24382150 30250 30250 30250 30250 0
366 20241121 124500 24382150 30250 30250 30250 30250 0
367 20241121 124400 24382150 30250 30250 30250 30250 0
368 20241121 124300 24382150 30250 30250 30250 30250 0
369 20241121 124200 24382150 30250 30250 30250 30250 0
370 20241121 124100 24382150 30250 30250 30250 30250 0
371 20241121 124000 24382150 30250 30250 30250 30250 0
372 20241121 123900 24382150 30250 30250 30250 30250 0
373 20241121 123800 24382150 30250 30250 30250 30250 1
374 20241121 123700 24351900 30250 30250 30250 30250 0
375 20241121 123600 24351900 30250 30250 30250 30250 0
376 20241121 123500 24351900 30250 30250 30250 30250 0
377 20241121 123400 24351900 30250 30250 30250 30250 1
378 20241121 123300 24321650 30250 30250 30250 30250 0
379 20241121 123200 24321650 30250 30250 30250 30250 0
380 20241121 123100 24321650 30250 30250 30250 30250 0
381 20241121 123000 24321650 30250 30250 30250 30250 0
382 20241121 122900 24321650 30250 30250 30250 30250 0
383 20241121 122800 24321650 30250 30250 30250 30250 0
384 20241121 122700 24321650 30250 30250 30250 30250 1
385 20241121 122600 24291400 30200 30200 30200 30200 0
386 20241121 122500 24291400 30200 30200 30200 30200 0
387 20241121 122400 24291400 30200 30200 30200 30200 0
388 20241121 122300 24291400 30200 30200 30200 30200 0
389 20241121 122200 24291400 30200 30200 30200 30200 0
390 20241121 122100 24291400 30200 30200 30200 30200 0
391 20241121 122000 24291400 30200 30200 30200 30200 1
392 20241121 121900 24261200 30250 30250 30250 30250 1
393 20241121 121800 24230950 30200 30200 30200 30200 0
394 20241121 121700 24230950 30200 30200 30200 30200 0
395 20241121 121600 24230950 30200 30200 30200 30200 0
396 20241121 121500 24230950 30200 30200 30200 30200 4
397 20241121 121400 24110150 30250 30250 30250 30250 0
398 20241121 121300 24110150 30250 30250 30250 30250 0
399 20241121 121200 24110150 30250 30250 30250 30250 0
400 20241121 121100 24110150 30250 30250 30250 30250 0
401 20241121 121000 24110150 30250 30250 30250 30250 0
402 20241121 120900 24110150 30250 30250 30250 30250 0
403 20241121 120800 24110150 30250 30250 30250 30250 0
404 20241121 120700 24110150 30250 30200 30250 30200 4
405 20241121 120600 23989250 30250 30250 30250 30250 0
406 20241121 120500 23989250 30250 30200 30250 30200 4
407 20241121 120400 23868350 30200 30200 30200 30200 0
408 20241121 120300 23868350 30200 30200 30200 30200 1
409 20241121 120200 23838150 30200 30200 30200 30200 0
410 20241121 120100 23838150 30200 30200 30200 30200 0
411 20241121 120000 23838150 30200 30200 30200 30200 0
412 20241121 115900 23838150 30200 30200 30200 30200 0
413 20241121 115800 23838150 30200 30200 30200 30200 0
414 20241121 115700 23838150 30200 30200 30200 30200 0
415 20241121 115600 23838150 30200 30150 30200 30150 22
416 20241121 115500 23174800 30150 30150 30150 30150 1
417 20241121 115400 23144650 30250 30250 30250 30250 0
418 20241121 115300 23144650 30250 30250 30250 30250 0
419 20241121 115200 23144650 30250 30200 30250 30200 2
420 20241121 115100 23084200 30250 30250 30250 30250 1
421 20241121 115000 23053950 30200 30250 30250 30200 5
422 20241121 114900 22902900 30300 30300 30300 30300 0
423 20241121 114800 22902900 30300 30300 30300 30300 0
424 20241121 114700 22902900 30300 30300 30300 30300 0
425 20241121 114600 22902900 30300 30300 30300 30300 2
426 20241121 114500 22842300 30300 30300 30300 30300 0
427 20241121 114400 22842300 30300 30300 30300 30300 0
428 20241121 114300 22842300 30300 30300 30300 30300 0
429 20241121 114200 22842300 30300 30300 30300 30300 0
430 20241121 114100 22842300 30300 30300 30300 30300 0
431 20241121 114000 22842300 30300 30300 30300 30300 1
432 20241121 113900 22812000 30300 30300 30300 30300 0
433 20241121 113800 22812000 30300 30300 30300 30300 0
434 20241121 113700 22812000 30300 30300 30300 30300 0
435 20241121 113600 22812000 30300 30300 30300 30300 1
436 20241121 113500 22781700 30300 30300 30300 30300 31
437 20241121 113400 21842400 30300 30300 30300 30300 0
438 20241121 113300 21842400 30300 30300 30300 30300 0
439 20241121 113200 21842400 30300 30300 30300 30300 0
440 20241121 113100 21842400 30300 30300 30300 30300 0
441 20241121 113000 21842400 30300 30300 30300 30300 0
442 20241121 112900 21842400 30300 30300 30300 30300 0
443 20241121 112800 21842400 30300 30300 30300 30300 1
444 20241121 112700 21812100 30300 30300 30300 30300 0
445 20241121 112600 21812100 30300 30300 30300 30300 0
446 20241121 112500 21812100 30300 30300 30300 30300 0
447 20241121 112400 21812100 30300 30300 30300 30300 0
448 20241121 112300 21812100 30300 30300 30300 30300 0
449 20241121 112200 21812100 30300 30300 30300 30300 0
450 20241121 112100 21812100 30300 30300 30300 30300 0
451 20241121 112000 21812100 30300 30300 30300 30300 0
452 20241121 111900 21812100 30300 30300 30300 30300 0
453 20241121 111800 21812100 30300 30300 30300 30300 0
454 20241121 111700 21812100 30300 30300 30300 30300 0
455 20241121 111600 21812100 30300 30300 30300 30300 2
456 20241121 111500 21751500 30300 30300 30300 30300 0
457 20241121 111400 21751500 30300 30300 30300 30300 0
458 20241121 111300 21751500 30300 30300 30300 30300 0
459 20241121 111200 21751500 30300 30300 30300 30300 1
460 20241121 111100 21721200 30300 30300 30300 30300 0
461 20241121 111000 21721200 30300 30300 30300 30300 0
462 20241121 110900 21721200 30300 30300 30300 30300 0
463 20241121 110800 21721200 30300 30300 30300 30300 4
464 20241121 110700 21600000 30300 30300 30300 30300 0
465 20241121 110600 21600000 30300 30300 30300 30300 0
466 20241121 110500 21600000 30300 30250 30300 30250 2
467 20241121 110400 21539450 30250 30250 30250 30250 0
468 20241121 110300 21539450 30250 30250 30250 30250 0
469 20241121 110200 21539450 30250 30250 30250 30250 0
470 20241121 110100 21539450 30250 30250 30250 30250 0
471 20241121 110000 21539450 30250 30300 30300 30250 31
472 20241121 105900 20601650 30300 30300 30300 30300 0
473 20241121 105800 20601650 30300 30250 30300 30250 3
474 20241121 105700 20510850 30200 30200 30200 30200 55
475 20241121 105600 18849850 30200 30200 30200 30200 0
476 20241121 105500 18849850 30200 30200 30200 30200 1
477 20241121 105400 18819650 30200 30200 30200 30200 0
478 20241121 105300 18819650 30200 30200 30200 30200 1
479 20241121 105200 18789450 30200 30200 30200 30200 0
480 20241121 105100 18789450 30200 30200 30200 30200 1
481 20241121 105000 18759250 30250 30300 30300 30200 104
482 20241121 104900 15616200 30350 30350 30350 30350 17
483 20241121 104800 15100250 30350 30350 30350 30350 3
484 20241121 104700 15009200 30400 30400 30400 30400 0
485 20241121 104600 15009200 30400 30400 30400 30400 0
486 20241121 104500 15009200 30400 30400 30400 30400 0
487 20241121 104400 15009200 30400 30400 30400 30400 0
488 20241121 104300 15009200 30400 30400 30400 30400 0
489 20241121 104200 15009200 30400 30400 30400 30400 0
490 20241121 104100 15009200 30400 30400 30400 30400 1
491 20241121 104000 14978800 30350 30350 30350 30350 1
492 20241121 103900 14948450 30350 30350 30350 30350 0
493 20241121 103800 14948450 30350 30350 30350 30350 0
494 20241121 103700 14948450 30350 30350 30350 30350 0
495 20241121 103600 14948450 30350 30350 30350 30350 3
496 20241121 103500 14857400 30400 30400 30400 30400 0
497 20241121 103400 14857400 30400 30400 30400 30400 0
498 20241121 103300 14857400 30400 30400 30400 30400 0
499 20241121 103200 14857400 30400 30400 30400 30400 0
500 20241121 103100 14857400 30400 30400 30400 30400 0
501 20241121 103000 14857400 30400 30400 30400 30400 1
502 20241121 102900 14827000 30350 30350 30350 30350 0
503 20241121 102800 14827000 30350 30350 30350 30350 2
504 20241121 102700 14766300 30400 30400 30400 30400 0
505 20241121 102600 14766300 30400 30400 30400 30400 0
506 20241121 102500 14766300 30400 30400 30400 30400 1
507 20241121 102400 14735900 30400 30400 30400 30400 0
508 20241121 102300 14735900 30400 30400 30400 30400 0
509 20241121 102200 14735900 30400 30400 30400 30400 0
510 20241121 102100 14735900 30400 30450 30450 30400 2
511 20241121 102000 14675050 30350 30350 30350 30350 0
512 20241121 101900 14675050 30350 30350 30350 30350 3
513 20241121 101800 14584000 30400 30400 30400 30400 1
514 20241121 101700 14553600 30350 30350 30350 30350 0
515 20241121 101600 14553600 30350 30350 30350 30350 5
516 20241121 101500 14401850 30350 30350 30350 30350 0
517 20241121 101400 14401850 30350 30350 30350 30350 0
518 20241121 101300 14401850 30350 30350 30350 30350 0
519 20241121 101200 14401850 30350 30350 30350 30350 0
520 20241121 101100 14401850 30350 30350 30350 30350 0
521 20241121 101000 14401850 30350 30350 30350 30350 0
522 20241121 100900 14401850 30350 30350 30350 30350 0
523 20241121 100800 14401850 30350 30350 30350 30350 0
524 20241121 100700 14401850 30350 30350 30350 30350 0
525 20241121 100600 14401850 30350 30350 30350 30350 1
526 20241121 100500 14371500 30300 30300 30300 30300 0
527 20241121 100400 14371500 30300 30300 30300 30300 0
528 20241121 100300 14371500 30300 30300 30300 30300 0
529 20241121 100200 14371500 30300 30300 30300 30300 0
530 20241121 100100 14371500 30300 30300 30300 30300 19
531 20241121 100000 13795800 30350 30350 30350 30350 0
532 20241121 095900 13795800 30350 30350 30350 30350 0
533 20241121 095800 13795800 30350 30350 30350 30350 0
534 20241121 095700 13795800 30350 30350 30350 30350 0
535 20241121 095600 13795800 30350 30350 30350 30350 0
536 20241121 095500 13795800 30350 30350 30350 30350 0
537 20241121 095400 13795800 30350 30350 30350 30350 1
538 20241121 095300 13765450 30300 30300 30300 30300 0
539 20241121 095200 13765450 30300 30300 30300 30300 0
540 20241121 095100 13765450 30300 30300 30300 30300 173
541 20241121 095000 8523550 30300 30300 30300 30300 0
542 20241121 094900 8523550 30300 30300 30300 30300 0
543 20241121 094800 8523550 30300 30300 30300 30300 0
544 20241121 094700 8523550 30300 30300 30300 30300 0
545 20241121 094600 8523550 30300 30300 30300 30300 0
546 20241121 094500 8523550 30300 30300 30300 30300 0
547 20241121 094400 8523550 30300 30300 30300 30300 10
548 20241121 094300 8220550 30300 30300 30300 30300 2
549 20241121 094200 8159950 30300 30300 30300 30300 0
550 20241121 094100 8159950 30300 30300 30300 30300 0
551 20241121 094000 8159950 30300 30300 30300 30300 1
552 20241121 093900 8129650 30300 30300 30300 30300 1
553 20241121 093800 8099350 30200 30200 30200 30200 0
554 20241121 093700 8099350 30200 30200 30200 30200 0
555 20241121 093600 8099350 30200 30200 30200 30200 0
556 20241121 093500 8099350 30200 30200 30200 30200 0
557 20241121 093400 8099350 30200 30200 30200 30200 0
558 20241121 093300 8099350 30200 30200 30200 30200 4
559 20241121 093200 7978550 30300 30300 30300 30300 0
560 20241121 093100 7978550 30300 30300 30300 30300 3
561 20241121 093000 7887650 30300 30300 30300 30300 0
562 20241121 092900 7887650 30300 30300 30300 30300 0
563 20241121 092800 7887650 30300 30300 30300 30300 0
564 20241121 092700 7887650 30300 30300 30300 30300 0
565 20241121 092600 7887650 30300 30250 30300 30150 18
566 20241121 092500 7344150 30250 30300 30300 30250 2
567 20241121 092400 7283600 30300 30350 30350 30300 63
568 20241121 092300 5371800 30350 30400 30400 30350 101
569 20241121 092200 2306200 30400 30400 30400 30400 1
570 20241121 092100 2275800 30450 30350 30450 30350 6
571 20241121 092000 2093600 30350 30350 30350 30350 0
572 20241121 091900 2093600 30350 30350 30350 30350 0
573 20241121 091800 2093600 30350 30350 30350 30350 8
574 20241121 091700 1850800 30300 30300 30300 30300 0
575 20241121 091600 1850800 30300 30300 30300 30300 2
576 20241121 091500 1790200 30350 30350 30350 30350 0
577 20241121 091400 1790200 30350 30350 30350 30350 0
578 20241121 091300 1790200 30350 30350 30350 30350 0
579 20241121 091200 1790200 30350 30300 30400 30300 4
580 20241121 091100 1668850 30400 30400 30400 30400 1
581 20241121 091000 1638450 30200 30200 30200 30200 0
582 20241121 090900 1638450 30200 30200 30200 30200 0
583 20241121 090800 1638450 30200 30200 30200 30200 13
584 20241121 090700 1245850 30200 30200 30200 30200 0
585 20241121 090600 1245850 30200 30250 30250 30200 10
586 20241121 090500 943750 30250 30250 30250 30250 0
587 20241121 090400 943750 30250 30250 30250 30250 0
588 20241121 090300 943750 30250 30250 30250 30250 0
589 20241121 090200 943750 30250 30250 30250 30250 0
590 20241121 090100 943750 30250 30250 30250 30250 0
591 20241121 090000 943750 30250 30450 30450 30250 31