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

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
007690/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184900,143970500,30300,30300,30300,30300,251
20241120,184800,143970500,30300,30300,30300,30300,0
20241120,184700,143970500,30300,30300,30300,30300,0
20241120,184600,143970500,30300,30300,30300,30300,0
20241120,184500,143970500,30300,30300,30300,30300,0
20241120,184400,143970500,30300,30300,30300,30300,0
20241120,184300,143970500,30300,30300,30300,30300,0
20241120,184200,143970500,30300,30300,30300,30300,0
20241120,184100,143970500,30300,30300,30300,30300,0
20241120,184000,143970500,30300,30300,30300,30300,0
20241120,183900,143970500,30300,30300,30300,30300,0
20241120,183800,143970500,30300,30300,30300,30300,0
20241120,183700,143970500,30300,30300,30300,30300,0
20241120,183600,143970500,30300,30300,30300,30300,0
20241120,183500,143970500,30300,30300,30300,30300,0
20241120,183400,143970500,30300,30300,30300,30300,0
20241120,183300,143970500,30300,30300,30300,30300,0
20241120,183200,143970500,30300,30300,30300,30300,0
20241120,183100,143970500,30300,30300,30300,30300,0
20241120,183000,143970500,30300,30300,30300,30300,0
20241120,182900,143970500,30300,30300,30300,30300,0
20241120,182800,143970500,30300,30300,30300,30300,0
20241120,182700,143970500,30300,30300,30300,30300,0
20241120,182600,143970500,30300,30300,30300,30300,0
20241120,182500,143970500,30300,30300,30300,30300,0
20241120,182400,143970500,30300,30300,30300,30300,0
20241120,182300,143970500,30300,30300,30300,30300,0
20241120,182200,143970500,30300,30300,30300,30300,0
20241120,182100,143970500,30300,30300,30300,30300,0
20241120,182000,143970500,30300,30300,30300,30300,0
20241120,181900,143970500,30300,30300,30300,30300,251
20241120,181800,143970500,30300,30300,30300,30300,0
20241120,181700,143970500,30300,30300,30300,30300,0
20241120,181600,143970500,30300,30300,30300,30300,0
20241120,181500,143970500,30300,30300,30300,30300,0
20241120,181400,143970500,30300,30300,30300,30300,0
20241120,181300,143970500,30300,30300,30300,30300,0
20241120,181200,143970500,30300,30300,30300,30300,0
20241120,181100,143970500,30300,30300,30300,30300,0
20241120,181000,143970500,30300,30300,30300,30300,0
20241120,180900,143970500,30300,30300,30300,30300,0
20241120,180800,143970500,30300,30300,30300,30300,0
20241120,180700,143970500,30300,30300,30300,30300,0
20241120,180600,143970500,30300,30300,30300,30300,0
20241120,180500,143970500,30300,30300,30300,30300,0
20241120,180400,143970500,30300,30300,30300,30300,0
20241120,180300,143970500,30300,30300,30300,30300,0
20241120,180200,143970500,30300,30300,30300,30300,0
20241120,180100,143970500,30300,30300,30300,30300,0
20241120,180000,143970500,30300,30300,30300,30300,0
20241120,175900,143970500,30300,30300,30300,30300,0
20241120,175800,143970500,30300,30300,30300,30300,0
20241120,175700,143970500,30300,30300,30300,30300,0
20241120,175600,143970500,30300,30300,30300,30300,0
20241120,175500,143970500,30300,30300,30300,30300,0
20241120,175400,143970500,30300,30300,30300,30300,0
20241120,175300,143970500,30300,30300,30300,30300,0
20241120,175200,143970500,30300,30300,30300,30300,0
20241120,175100,143970500,30300,30300,30300,30300,0
20241120,175000,143970500,30300,30300,30300,30300,0
20241120,174900,143970500,30300,30300,30300,30300,251
20241120,174800,143970500,30300,30300,30300,30300,0
20241120,174700,143970500,30300,30300,30300,30300,0
20241120,174600,143970500,30300,30300,30300,30300,0
20241120,174500,143970500,30300,30300,30300,30300,0
20241120,174400,143970500,30300,30300,30300,30300,0
20241120,174300,143970500,30300,30300,30300,30300,0
20241120,174200,143970500,30300,30300,30300,30300,0
20241120,174100,143970500,30300,30300,30300,30300,0
20241120,174000,143970500,30300,30300,30300,30300,0
20241120,173900,143970500,30300,30300,30300,30300,0
20241120,173800,143970500,30300,30300,30300,30300,0
20241120,173700,143970500,30300,30300,30300,30300,0
20241120,173600,143970500,30300,30300,30300,30300,0
20241120,173500,143970500,30300,30300,30300,30300,0
20241120,173400,143970500,30300,30300,30300,30300,0
20241120,173300,143970500,30300,30300,30300,30300,0
20241120,173200,143970500,30300,30300,30300,30300,0
20241120,173100,143970500,30300,30300,30300,30300,0
20241120,173000,143970500,30300,30300,30300,30300,0
20241120,172900,143970500,30300,30300,30300,30300,0
20241120,172800,143970500,30300,30300,30300,30300,0
20241120,172700,143970500,30300,30300,30300,30300,0
20241120,172600,143970500,30300,30300,30300,30300,0
20241120,172500,143970500,30300,30300,30300,30300,0
20241120,172400,143970500,30300,30300,30300,30300,0
20241120,172300,143970500,30300,30300,30300,30300,0
20241120,172200,143970500,30300,30300,30300,30300,0
20241120,172100,143970500,30300,30300,30300,30300,0
20241120,172000,143970500,30300,30300,30300,30300,0
20241120,171900,143970500,30300,30300,30300,30300,251
20241120,171800,143970500,30300,30300,30300,30300,0
20241120,171700,143970500,30300,30300,30300,30300,0
20241120,171600,143970500,30300,30300,30300,30300,0
20241120,171500,143970500,30300,30300,30300,30300,0
20241120,171400,143970500,30300,30300,30300,30300,0
20241120,171300,143970500,30300,30300,30300,30300,0
20241120,171200,143970500,30300,30300,30300,30300,0
20241120,171100,143970500,30300,30300,30300,30300,0
20241120,171000,143970500,30300,30300,30300,30300,0
20241120,170900,143970500,30300,30300,30300,30300,0
20241120,170800,143970500,30300,30300,30300,30300,0
20241120,170700,143970500,30300,30300,30300,30300,0
20241120,170600,143970500,30300,30300,30300,30300,0
20241120,170500,143970500,30300,30300,30300,30300,0
20241120,170400,143970500,30300,30300,30300,30300,0
20241120,170300,143970500,30300,30300,30300,30300,0
20241120,170200,143970500,30300,30300,30300,30300,0
20241120,170100,143970500,30300,30300,30300,30300,0
20241120,170000,143970500,30300,30300,30300,30300,0
20241120,165900,143970500,30300,30300,30300,30300,0
20241120,165800,143970500,30300,30300,30300,30300,0
20241120,165700,143970500,30300,30300,30300,30300,0
20241120,165600,143970500,30300,30300,30300,30300,0
20241120,165500,143970500,30300,30300,30300,30300,0
20241120,165400,143970500,30300,30300,30300,30300,0
20241120,165300,143970500,30300,30300,30300,30300,0
20241120,165200,143970500,30300,30300,30300,30300,0
20241120,165100,143970500,30300,30300,30300,30300,0
20241120,165000,143970500,30300,30300,30300,30300,0
20241120,164900,143970500,30300,30300,30300,30300,251
20241120,164800,143970500,30300,30300,30300,30300,0
20241120,164700,143970500,30300,30300,30300,30300,0
20241120,164600,143970500,30300,30300,30300,30300,0
20241120,164500,143970500,30300,30300,30300,30300,0
20241120,164400,143970500,30300,30300,30300,30300,0
20241120,164300,143970500,30300,30300,30300,30300,0
20241120,164200,143970500,30300,30300,30300,30300,0
20241120,164100,143970500,30300,30300,30300,30300,0
20241120,164000,143970500,30300,30300,30300,30300,0
20241120,163900,143970500,30300,30300,30300,30300,0
20241120,163800,143970500,30300,30300,30300,30300,0
20241120,163700,143970500,30300,30300,30300,30300,0
20241120,163600,143970500,30300,30300,30300,30300,0
20241120,163500,143970500,30300,30300,30300,30300,0
20241120,163400,143970500,30300,30300,30300,30300,0
20241120,163300,143970500,30300,30300,30300,30300,0
20241120,163200,143970500,30300,30300,30300,30300,0
20241120,163100,143970500,30300,30300,30300,30300,0
20241120,163000,143970500,30300,30300,30300,30300,0
20241120,162900,143970500,30300,30300,30300,30300,0
20241120,162800,143970500,30300,30300,30300,30300,0
20241120,162700,143970500,30300,30300,30300,30300,0
20241120,162600,143970500,30300,30300,30300,30300,0
20241120,162500,143970500,30300,30300,30300,30300,0
20241120,162400,143970500,30300,30300,30300,30300,0
20241120,162300,143970500,30300,30300,30300,30300,0
20241120,162200,143970500,30300,30300,30300,30300,0
20241120,162100,143970500,30300,30300,30300,30300,0
20241120,162000,143970500,30300,30300,30300,30300,0
20241120,161900,143970500,30300,30300,30300,30300,251
20241120,161800,143970500,30300,30300,30300,30300,0
20241120,161700,143970500,30300,30300,30300,30300,0
20241120,161600,143970500,30300,30300,30300,30300,0
20241120,161500,143970500,30300,30300,30300,30300,0
20241120,161400,143970500,30300,30300,30300,30300,0
20241120,161300,143970500,30300,30300,30300,30300,0
20241120,161200,143970500,30300,30300,30300,30300,0
20241120,161100,143970500,30300,30300,30300,30300,0
20241120,161000,143970500,30300,30300,30300,30300,0
20241120,160900,143970500,30300,30300,30300,30300,0
20241120,160800,143970500,30300,30300,30300,30300,0
20241120,160700,143970500,30300,30300,30300,30300,0
20241120,160600,143970500,30300,30300,30300,30300,0
20241120,160500,143970500,30300,30300,30300,30300,0
20241120,160400,143970500,30300,30300,30300,30300,0
20241120,160300,143970500,30300,30300,30300,30300,0
20241120,160200,143970500,30300,30300,30300,30300,0
20241120,160100,143970500,30300,30300,30300,30300,0
20241120,160000,143970500,30300,30300,30300,30300,0
20241120,155900,143970500,30300,30300,30300,30300,0
20241120,155800,143970500,30300,30300,30300,30300,0
20241120,155700,143970500,30300,30300,30300,30300,0
20241120,155600,143970500,30300,30300,30300,30300,0
20241120,155500,143970500,30300,30300,30300,30300,0
20241120,155400,143970500,30300,30300,30300,30300,0
20241120,155300,143970500,30300,30300,30300,30300,0
20241120,155200,143970500,30300,30300,30300,30300,0
20241120,155100,143970500,30300,30300,30300,30300,0
20241120,155000,143970500,30300,30300,30300,30300,0
20241120,154900,143970500,30300,30300,30300,30300,251
20241120,154800,143970500,30300,30300,30300,30300,0
20241120,154700,143970500,30300,30300,30300,30300,0
20241120,154600,143970500,30300,30300,30300,30300,0
20241120,154500,143970500,30300,30300,30300,30300,0
20241120,154400,143970500,30300,30300,30300,30300,0
20241120,154300,143970500,30300,30300,30300,30300,0
20241120,154200,143970500,30300,30300,30300,30300,0
20241120,154100,143970500,30300,30300,30300,30300,0
20241120,154000,143970500,30300,30300,30300,30300,0
20241120,153900,143970500,30300,30300,30300,30300,0
20241120,153800,143970500,30300,30300,30300,30300,0
20241120,153700,143970500,30300,30300,30300,30300,0
20241120,153600,143970500,30300,30300,30300,30300,0
20241120,153500,143970500,30300,30300,30300,30300,0
20241120,153400,143970500,30300,30300,30300,30300,0
20241120,153300,143970500,30300,30300,30300,30300,0
20241120,153200,143970500,30300,30300,30300,30300,0
20241120,153100,143970500,30300,30300,30300,30300,0
20241120,153000,143970500,30300,30300,30300,30300,251
20241120,152900,136365200,30250,30250,30250,30250,0
20241120,152800,136365200,30250,30250,30250,30250,0
20241120,152700,136365200,30250,30250,30250,30250,0
20241120,152600,136365200,30250,30250,30250,30250,0
20241120,152500,136365200,30250,30250,30250,30250,0
20241120,152400,136365200,30250,30250,30250,30250,0
20241120,152300,136365200,30250,30250,30250,30250,0
20241120,152200,136365200,30250,30250,30250,30250,0
20241120,152100,136365200,30250,30250,30250,30250,0
20241120,152000,136365200,30250,30250,30250,30250,0
20241120,151900,136365200,30250,30200,30250,30200,112
20241120,151800,132982400,30200,30200,30200,30200,1
20241120,151700,132952200,30200,30200,30200,30200,0
20241120,151600,132952200,30200,30200,30200,30200,44
20241120,151500,131623400,30250,30250,30250,30250,0
20241120,151400,131623400,30250,30250,30250,30250,0
20241120,151300,131623400,30250,30250,30250,30250,1
20241120,151200,131593150,30250,30250,30250,30250,0
20241120,151100,131593150,30250,30250,30250,30250,0
20241120,151000,131593150,30250,30250,30250,30250,0
20241120,150900,131593150,30250,30200,30250,30200,52
20241120,150800,130022250,30250,30250,30250,30250,0
20241120,150700,130022250,30250,30250,30250,30250,1
20241120,150600,129992000,30200,30200,30200,30200,13
20241120,150500,129599400,30200,30200,30200,30200,0
20241120,150400,129599400,30200,30200,30200,30200,0
20241120,150300,129599400,30200,30200,30200,30200,4
20241120,150200,129478600,30200,30200,30200,30200,10
20241120,150100,129176600,30200,30200,30200,30200,46
20241120,150000,127787400,30250,30250,30250,30250,0
20241120,145900,127787400,30250,30250,30250,30250,0
20241120,145800,127787400,30250,30250,30250,30250,2
20241120,145700,127726900,30200,30200,30200,30200,0
20241120,145600,127726900,30200,30200,30200,30200,0
20241120,145500,127726900,30200,30200,30200,30200,0
20241120,145400,127726900,30200,30200,30200,30200,2
20241120,145300,127666500,30200,30200,30200,30200,1
20241120,145200,127636300,30200,30200,30200,30200,0
20241120,145100,127636300,30200,30200,30200,30200,0
20241120,145000,127636300,30200,30200,30200,30200,0
20241120,144900,127636300,30200,30200,30200,30200,0
20241120,144800,127636300,30200,30200,30200,30200,1
20241120,144700,127606100,30250,30250,30250,30250,102
20241120,144600,124520600,30250,30250,30250,30250,9
20241120,144500,124248350,30250,30250,30250,30250,0
20241120,144400,124248350,30250,30250,30250,30250,20
20241120,144300,123643350,30250,30250,30250,30250,1
20241120,144200,123613100,30250,30250,30250,30250,5
20241120,144100,123461850,30300,30300,30300,30300,2
20241120,144000,123401250,30300,30300,30300,30300,0
20241120,143900,123401250,30300,30300,30300,30300,0
20241120,143800,123401250,30300,30300,30300,30300,12
20241120,143700,123037650,30300,30300,30300,30300,13
20241120,143600,122643750,30300,30300,30300,30300,7
20241120,143500,122431650,30300,30300,30300,30300,0
20241120,143400,122431650,30300,30300,30300,30300,1
20241120,143300,122401350,30300,30300,30300,30300,0
20241120,143200,122401350,30300,30300,30300,30300,0
20241120,143100,122401350,30300,30300,30300,30300,0
20241120,143000,122401350,30300,30300,30300,30300,0
20241120,142900,122401350,30300,30300,30300,30300,0
20241120,142800,122401350,30300,30300,30300,30300,0
20241120,142700,122401350,30300,30300,30300,30300,0
20241120,142600,122401350,30300,30300,30300,30300,0
20241120,142500,122401350,30300,30300,30300,30300,0
20241120,142400,122401350,30300,30300,30300,30300,0
20241120,142300,122401350,30300,30300,30300,30300,0
20241120,142200,122401350,30300,30300,30300,30300,0
20241120,142100,122401350,30300,30300,30300,30300,1
20241120,142000,122371050,30350,30350,30350,30350,0
20241120,141900,122371050,30350,30350,30350,30350,0
20241120,141800,122371050,30350,30350,30350,30350,39
20241120,141700,121187400,30300,30300,30300,30300,0
20241120,141600,121187400,30300,30300,30300,30300,0
20241120,141500,121187400,30300,30300,30300,30300,1
20241120,141400,121157100,30300,30300,30300,30300,0
20241120,141300,121157100,30300,30300,30300,30300,0
20241120,141200,121157100,30300,30300,30300,30300,0
20241120,141100,121157100,30300,30300,30300,30300,0
20241120,141000,121157100,30300,30300,30300,30300,0
20241120,140900,121157100,30300,30300,30300,30300,0
20241120,140800,121157100,30300,30300,30300,30300,0
20241120,140700,121157100,30300,30300,30300,30300,10
20241120,140600,120854100,30300,30300,30300,30300,0
20241120,140500,120854100,30300,30300,30300,30300,0
20241120,140400,120854100,30300,30300,30300,30300,0
20241120,140300,120854100,30300,30300,30300,30300,0
20241120,140200,120854100,30300,30300,30300,30300,0
20241120,140100,120854100,30300,30300,30300,30300,0
20241120,140000,120854100,30300,30300,30300,30300,0
20241120,135900,120854100,30300,30300,30300,30300,0
20241120,135800,120854100,30300,30300,30300,30300,53
20241120,135700,119248200,30350,30350,30350,30350,30
20241120,135600,118337700,30300,30300,30300,30300,0
20241120,135500,118337700,30300,30300,30300,30300,59
20241120,135400,116550000,30300,30300,30300,30300,2
20241120,135300,116489400,30300,30300,30300,30300,2
20241120,135200,116428800,30250,30250,30250,30250,0
20241120,135100,116428800,30250,30250,30250,30250,0
20241120,135000,116428800,30250,30250,30250,30250,0
20241120,134900,116428800,30250,30250,30250,30250,6
20241120,134800,116247300,30250,30250,30250,30250,1
20241120,134700,116217050,30250,30250,30250,30250,0
20241120,134600,116217050,30250,30250,30250,30250,0
20241120,134500,116217050,30250,30250,30250,30250,2
20241120,134400,116156550,30250,30250,30250,30250,2
20241120,134300,116096050,30250,30250,30250,30250,0
20241120,134200,116096050,30250,30250,30250,30250,0
20241120,134100,116096050,30250,30250,30250,30250,5
20241120,134000,115944800,30250,30250,30250,30250,0
20241120,133900,115944800,30250,30250,30250,30250,0
20241120,133800,115944800,30250,30250,30250,30250,0
20241120,133700,115944800,30250,30250,30250,30250,0
20241120,133600,115944800,30250,30250,30250,30250,0
20241120,133500,115944800,30250,30250,30250,30250,0
20241120,133400,115944800,30250,30250,30250,30250,0
20241120,133300,115944800,30250,30250,30250,30250,1
20241120,133200,115914550,30300,30300,30300,30300,1
20241120,133100,115884250,30250,30250,30250,30250,5
20241120,133000,115733000,30250,30250,30250,30250,12
20241120,132900,115370000,30300,30300,30300,30300,0
20241120,132800,115370000,30300,30300,30300,30300,0
20241120,132700,115370000,30300,30300,30300,30300,0
20241120,132600,115370000,30300,30300,30300,30300,0
20241120,132500,115370000,30300,30300,30300,30300,0
20241120,132400,115370000,30300,30300,30300,30300,0
20241120,132300,115370000,30300,30300,30300,30300,0
20241120,132200,115370000,30300,30300,30300,30300,0
20241120,132100,115370000,30300,30300,30300,30300,38
20241120,132000,114218600,30300,30300,30300,30300,0
20241120,131900,114218600,30300,30300,30300,30300,0
20241120,131800,114218600,30300,30300,30300,30300,0
20241120,131700,114218600,30300,30300,30300,30300,0
20241120,131600,114218600,30300,30300,30300,30300,0
20241120,131500,114218600,30300,30300,30300,30300,0
20241120,131400,114218600,30300,30300,30300,30300,0
20241120,131300,114218600,30300,30300,30300,30300,0
20241120,131200,114218600,30300,30300,30300,30300,0
20241120,131100,114218600,30300,30300,30300,30300,0
20241120,131000,114218600,30300,30300,30300,30300,0
20241120,130900,114218600,30300,30300,30300,30300,0
20241120,130800,114218600,30300,30300,30300,30300,1
20241120,130700,114188300,30300,30300,30300,30300,2
20241120,130600,114127700,30300,30300,30300,30300,0
20241120,130500,114127700,30300,30300,30300,30300,4
20241120,130400,114006500,30300,30300,30300,30300,55
20241120,130300,112340000,30300,30300,30300,30300,2
20241120,130200,112279400,30300,30250,30300,30250,16
20241120,130100,111795350,30250,30250,30250,30250,0
20241120,130000,111795350,30250,30250,30250,30250,0
20241120,125900,111795350,30250,30100,30300,30100,34
20241120,125800,110769300,30150,30150,30150,30150,0
20241120,125700,110769300,30150,30150,30150,30150,0
20241120,125600,110769300,30150,30150,30150,30150,1
20241120,125500,110739150,30050,30150,30150,30050,51
20241120,125400,109205150,30300,30300,30300,30300,0
20241120,125300,109205150,30300,30300,30300,30300,0
20241120,125200,109205150,30300,30300,30300,30300,0
20241120,125100,109205150,30300,30300,30300,30300,0
20241120,125000,109205150,30300,30300,30300,30300,0
20241120,124900,109205150,30300,30300,30300,30300,0
20241120,124800,109205150,30300,30300,30300,30300,0
20241120,124700,109205150,30300,30250,30300,30250,2
20241120,124600,109144600,30350,30350,30350,30350,0
20241120,124500,109144600,30350,30350,30350,30350,0
20241120,124400,109144600,30350,30350,30350,30350,0
20241120,124300,109144600,30350,30350,30350,30250,51
20241120,124200,107598750,30350,30300,30350,30300,45
20241120,124100,106233800,30350,30350,30350,30350,0
20241120,124000,106233800,30350,30350,30350,30350,0
20241120,123900,106233800,30350,30350,30350,30350,266
20241120,123800,98160700,30350,30350,30350,30350,200
20241120,123700,92090700,30350,30350,30350,30350,10
20241120,123600,91787200,30350,30350,30350,30350,15
20241120,123500,91331950,30350,30350,30350,30350,2
20241120,123400,91271250,30350,30350,30350,30300,16
20241120,123300,90785700,30400,30150,30400,30150,501
20241120,123200,75566500,30150,30150,30150,30150,0
20241120,123100,75566500,30150,30100,30350,30100,587
20241120,123000,57779500,30100,30100,30100,30100,0
20241120,122900,57779500,30100,30100,30100,30100,0
20241120,122800,57779500,30100,30100,30100,30100,0
20241120,122700,57779500,30100,30100,30100,30100,0
20241120,122600,57779500,30100,30100,30100,30100,0
20241120,122500,57779500,30100,30100,30100,30100,0
20241120,122400,57779500,30100,30100,30100,30100,0
20241120,122300,57779500,30100,30100,30100,30100,0
20241120,122200,57779500,30100,30100,30100,30100,0
20241120,122100,57779500,30100,30100,30100,30100,0
20241120,122000,57779500,30100,30100,30100,30100,0
20241120,121900,57779500,30100,30100,30100,30100,0
20241120,121800,57779500,30100,30100,30100,30100,0
20241120,121700,57779500,30100,30100,30100,30100,0
20241120,121600,57779500,30100,30100,30100,30100,0
20241120,121500,57779500,30100,30100,30100,30100,0
20241120,121400,57779500,30100,30100,30100,30100,0
20241120,121300,57779500,30100,30100,30100,30100,2
20241120,121200,57719300,30050,30050,30050,30050,0
20241120,121100,57719300,30050,30050,30050,30050,0
20241120,121000,57719300,30050,30050,30050,30050,0
20241120,120900,57719300,30050,30050,30050,30050,0
20241120,120800,57719300,30050,30050,30050,30050,0
20241120,120700,57719300,30050,30050,30050,30050,0
20241120,120600,57719300,30050,30050,30050,30050,0
20241120,120500,57719300,30050,30050,30050,30050,0
20241120,120400,57719300,30050,30050,30050,30050,0
20241120,120300,57719300,30050,30050,30050,30050,0
20241120,120200,57719300,30050,30050,30050,30050,0
20241120,120100,57719300,30050,30050,30050,30050,1
20241120,120000,57689250,30050,30050,30050,30050,0
20241120,115900,57689250,30050,30050,30050,30050,1
20241120,115800,57659200,30000,30000,30050,30000,55
20241120,115700,56007150,29950,29950,29950,29950,0
20241120,115600,56007150,29950,29950,29950,29950,0
20241120,115500,56007150,29950,29950,29950,29950,1
20241120,115400,55977200,30000,30000,30000,30000,7
20241120,115300,55767200,29950,29950,29950,29950,0
20241120,115200,55767200,29950,29950,29950,29950,0
20241120,115100,55767200,29950,29950,29950,29950,18
20241120,115000,55228100,29950,29950,29950,29950,0
20241120,114900,55228100,29950,29950,29950,29950,0
20241120,114800,55228100,29950,29950,29950,29950,0
20241120,114700,55228100,29950,29950,29950,29950,0
20241120,114600,55228100,29950,29950,29950,29950,0
20241120,114500,55228100,29950,29950,29950,29950,0
20241120,114400,55228100,29950,29950,29950,29950,0
20241120,114300,55228100,29950,29950,29950,29950,0
20241120,114200,55228100,29950,29950,29950,29950,0
20241120,114100,55228100,29950,29950,29950,29950,0
20241120,114000,55228100,29950,29950,29950,29950,7
20241120,113900,55018450,29950,29950,29950,29950,0
20241120,113800,55018450,29950,29950,29950,29950,0
20241120,113700,55018450,29950,29950,29950,29950,0
20241120,113600,55018450,29950,29950,29950,29950,0
20241120,113500,55018450,29950,29950,29950,29950,0
20241120,113400,55018450,29950,29950,29950,29950,0
20241120,113300,55018450,29950,29950,29950,29950,0
20241120,113200,55018450,29950,29950,29950,29950,0
20241120,113100,55018450,29950,29950,29950,29950,0
20241120,113000,55018450,29950,29950,29950,29950,0
20241120,112900,55018450,29950,29950,29950,29950,0
20241120,112800,55018450,29950,29950,29950,29950,0
20241120,112700,55018450,29950,29950,29950,29950,0
20241120,112600,55018450,29950,29950,29950,29950,0
20241120,112500,55018450,29950,29950,29950,29950,0
20241120,112400,55018450,29950,29950,29950,29950,0
20241120,112300,55018450,29950,29950,29950,29950,0
20241120,112200,55018450,29950,29950,29950,29950,17
20241120,112100,54509300,29950,29950,29950,29950,1
20241120,112000,54479350,30150,30150,30150,30150,0
20241120,111900,54479350,30150,30150,30150,30150,0
20241120,111800,54479350,30150,30150,30150,30150,0
20241120,111700,54479350,30150,30150,30150,30150,0
20241120,111600,54479350,30150,30150,30150,30150,0
20241120,111500,54479350,30150,30150,30150,30150,0
20241120,111400,54479350,30150,30150,30150,30150,0
20241120,111300,54479350,30150,30150,30150,30150,0
20241120,111200,54479350,30150,30150,30150,30150,0
20241120,111100,54479350,30150,29950,30150,29950,118
20241120,111000,50931500,29950,29950,29950,29950,0
20241120,110900,50931500,29950,29950,29950,29950,0
20241120,110800,50931500,29950,29950,29950,29950,0
20241120,110700,50931500,29950,29950,29950,29950,0
20241120,110600,50931500,29950,29950,29950,29950,0
20241120,110500,50931500,29950,29950,29950,29950,0
20241120,110400,50931500,29950,29950,29950,29950,0
20241120,110300,50931500,29950,29950,29950,29950,0
20241120,110200,50931500,29950,29950,29950,29950,2
20241120,110100,50871600,30000,29850,30000,29850,15
20241120,110000,50422400,29900,29900,29900,29900,0
20241120,105900,50422400,29900,29900,29900,29900,15
20241120,105800,49973900,29950,29950,29950,29950,0
20241120,105700,49973900,29950,29900,29950,29900,2
20241120,105600,49914050,29950,29950,29950,29950,0
20241120,105500,49914050,29950,29900,29950,29850,154
20241120,105400,45315400,29950,29950,29950,29950,0
20241120,105300,45315400,29950,29950,29950,29950,1
20241120,105200,45285450,29950,29950,29950,29950,0
20241120,105100,45285450,29950,29950,29950,29950,0
20241120,105000,45285450,29950,29950,29950,29950,0
20241120,104900,45285450,29950,29950,29950,29950,0
20241120,104800,45285450,29950,29950,29950,29950,0
20241120,104700,45285450,29950,29950,29950,29950,1
20241120,104600,45255500,30000,30000,30000,30000,0
20241120,104500,45255500,30000,30000,30000,30000,0
20241120,104400,45255500,30000,30000,30000,30000,0
20241120,104300,45255500,30000,30000,30000,30000,0
20241120,104200,45255500,30000,30000,30000,30000,0
20241120,104100,45255500,30000,30000,30000,30000,0
20241120,104000,45255500,30000,30000,30000,30000,0
20241120,103900,45255500,30000,30000,30000,30000,0
20241120,103800,45255500,30000,30000,30000,30000,0
20241120,103700,45255500,30000,29950,30000,29950,5
20241120,103600,45105700,29900,29900,29900,29900,1
20241120,103500,45075800,29850,29850,29850,29850,2
20241120,103400,45016100,29950,29850,29950,29850,50
20241120,103300,43522750,29900,29900,29900,29900,0
20241120,103200,43522750,29900,29950,29950,29900,80
20241120,103100,41130700,29900,29900,29900,29900,31
20241120,103000,40203800,29900,29900,29900,29900,0
20241120,102900,40203800,29900,29900,29900,29900,34
20241120,102800,39187200,29900,29900,29900,29900,0
20241120,102700,39187200,29900,29900,29900,29900,0
20241120,102600,39187200,29900,29900,29900,29900,0
20241120,102500,39187200,29900,29900,29900,29900,0
20241120,102400,39187200,29900,29900,29900,29900,0
20241120,102300,39187200,29900,29900,29900,29900,0
20241120,102200,39187200,29900,29900,29900,29900,0
20241120,102100,39187200,29900,29900,29900,29900,5
20241120,102000,39037700,29900,29900,29900,29900,0
20241120,101900,39037700,29900,29900,29900,29900,40
20241120,101800,37841700,29900,29900,29900,29900,1
20241120,101700,37811800,29900,29900,29900,29900,0
20241120,101600,37811800,29900,29900,29900,29900,0
20241120,101500,37811800,29900,29900,29900,29900,0
20241120,101400,37811800,29900,29900,29900,29900,0
20241120,101300,37811800,29900,29900,29900,29900,0
20241120,101200,37811800,29900,29900,29900,29900,0
20241120,101100,37811800,29900,29900,29900,29900,0
20241120,101000,37811800,29900,29900,29900,29900,0
20241120,100900,37811800,29900,29900,29900,29900,0
20241120,100800,37811800,29900,29900,29900,29900,0
20241120,100700,37811800,29900,29850,29900,29850,24
20241120,100600,37095350,29800,29800,29800,29800,0
20241120,100500,37095350,29800,29800,29800,29800,0
20241120,100400,37095350,29800,29800,29800,29800,0
20241120,100300,37095350,29800,29800,29800,29800,0
20241120,100200,37095350,29800,29800,29800,29800,0
20241120,100100,37095350,29800,29800,29800,29800,0
20241120,100000,37095350,29800,29800,29800,29800,0
20241120,095900,37095350,29800,29800,29800,29800,1
20241120,095800,37065550,29800,29800,29800,29800,0
20241120,095700,37065550,29800,29800,29800,29800,5
20241120,095600,36916550,29850,29850,29850,29850,0
20241120,095500,36916550,29850,29850,29850,29850,0
20241120,095400,36916550,29850,29850,29850,29850,0
20241120,095300,36916550,29850,29850,29850,29850,0
20241120,095200,36916550,29850,29850,29850,29850,0
20241120,095100,36916550,29850,29850,29850,29850,0
20241120,095000,36916550,29850,29850,29850,29850,0
20241120,094900,36916550,29850,29800,29850,29800,7
20241120,094800,36707900,29800,29800,29800,29800,1
20241120,094700,36678100,29850,29800,29850,29800,2
20241120,094600,36618450,29750,29750,29750,29750,0
20241120,094500,36618450,29750,29900,29900,29750,66
20241120,094400,34652800,29950,29900,29950,29900,4
20241120,094300,34533100,29900,29900,29900,29900,16
20241120,094200,34054700,29900,29900,29900,29900,0
20241120,094100,34054700,29900,29850,29900,29850,2
20241120,094000,33994950,29900,29900,29900,29800,156
20241120,093900,29343650,29900,29900,29900,29900,0
20241120,093800,29343650,29900,29900,29900,29900,20
20241120,093700,28745650,29900,29900,29900,29900,2
20241120,093600,28685850,29850,29850,29850,29850,0
20241120,093500,28685850,29850,29850,29850,29850,0
20241120,093400,28685850,29850,29850,29850,29850,8
20241120,093300,28447050,29900,29900,29900,29900,0
20241120,093200,28447050,29900,29900,29900,29900,16
20241120,093100,27968650,29900,29900,29900,29900,1
20241120,093000,27938750,29900,29950,29950,29900,311
20241120,092900,18639800,29950,29950,29950,29950,0
20241120,092800,18639800,29950,29950,29950,29950,0
20241120,092700,18639800,29950,29950,29950,29950,0
20241120,092600,18639800,29950,29950,29950,29950,11
20241120,092500,18310350,30050,30050,30050,30050,0
20241120,092400,18310350,30050,30050,30050,30050,0
20241120,092300,18310350,30050,30050,30050,30050,0
20241120,092200,18310350,30050,30050,30050,30050,0
20241120,092100,18310350,30050,30050,30050,30050,0
20241120,092000,18310350,30050,30050,30050,30050,60
20241120,091900,16507350,30000,30000,30000,30000,0
20241120,091800,16507350,30000,29900,30000,29900,55
20241120,091700,14862750,29950,29950,29950,29950,24
20241120,091600,14143950,29900,29900,29900,29900,100
20241120,091500,11153950,29900,29900,29900,29900,20
20241120,091400,10555950,29900,29900,29900,29900,150
20241120,091300,6070950,29900,29900,29900,29900,0
20241120,091200,6070950,29900,29900,29900,29900,1
20241120,091100,6041050,29900,29900,29900,29900,2
20241120,091000,5981250,29950,29950,29950,29950,10
20241120,090900,5681750,30000,30000,30000,30000,0
20241120,090800,5681750,30000,30000,30000,30000,0
20241120,090700,5681750,30000,30000,30000,30000,0
20241120,090600,5681750,30000,29950,30000,29950,61
20241120,090500,3852250,30000,30000,30000,30000,1
20241120,090400,3822250,30000,30000,30000,30000,5
20241120,090300,3672250,29900,29900,29900,29900,81
20241120,090200,1250350,29850,29800,29850,29800,13
20241120,090100,862800,29800,29800,29800,29800,0
20241120,090000,862800,29800,29750,29800,29750,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 184900 143970500 30300 30300 30300 30300 251
3 20241120 184800 143970500 30300 30300 30300 30300 0
4 20241120 184700 143970500 30300 30300 30300 30300 0
5 20241120 184600 143970500 30300 30300 30300 30300 0
6 20241120 184500 143970500 30300 30300 30300 30300 0
7 20241120 184400 143970500 30300 30300 30300 30300 0
8 20241120 184300 143970500 30300 30300 30300 30300 0
9 20241120 184200 143970500 30300 30300 30300 30300 0
10 20241120 184100 143970500 30300 30300 30300 30300 0
11 20241120 184000 143970500 30300 30300 30300 30300 0
12 20241120 183900 143970500 30300 30300 30300 30300 0
13 20241120 183800 143970500 30300 30300 30300 30300 0
14 20241120 183700 143970500 30300 30300 30300 30300 0
15 20241120 183600 143970500 30300 30300 30300 30300 0
16 20241120 183500 143970500 30300 30300 30300 30300 0
17 20241120 183400 143970500 30300 30300 30300 30300 0
18 20241120 183300 143970500 30300 30300 30300 30300 0
19 20241120 183200 143970500 30300 30300 30300 30300 0
20 20241120 183100 143970500 30300 30300 30300 30300 0
21 20241120 183000 143970500 30300 30300 30300 30300 0
22 20241120 182900 143970500 30300 30300 30300 30300 0
23 20241120 182800 143970500 30300 30300 30300 30300 0
24 20241120 182700 143970500 30300 30300 30300 30300 0
25 20241120 182600 143970500 30300 30300 30300 30300 0
26 20241120 182500 143970500 30300 30300 30300 30300 0
27 20241120 182400 143970500 30300 30300 30300 30300 0
28 20241120 182300 143970500 30300 30300 30300 30300 0
29 20241120 182200 143970500 30300 30300 30300 30300 0
30 20241120 182100 143970500 30300 30300 30300 30300 0
31 20241120 182000 143970500 30300 30300 30300 30300 0
32 20241120 181900 143970500 30300 30300 30300 30300 251
33 20241120 181800 143970500 30300 30300 30300 30300 0
34 20241120 181700 143970500 30300 30300 30300 30300 0
35 20241120 181600 143970500 30300 30300 30300 30300 0
36 20241120 181500 143970500 30300 30300 30300 30300 0
37 20241120 181400 143970500 30300 30300 30300 30300 0
38 20241120 181300 143970500 30300 30300 30300 30300 0
39 20241120 181200 143970500 30300 30300 30300 30300 0
40 20241120 181100 143970500 30300 30300 30300 30300 0
41 20241120 181000 143970500 30300 30300 30300 30300 0
42 20241120 180900 143970500 30300 30300 30300 30300 0
43 20241120 180800 143970500 30300 30300 30300 30300 0
44 20241120 180700 143970500 30300 30300 30300 30300 0
45 20241120 180600 143970500 30300 30300 30300 30300 0
46 20241120 180500 143970500 30300 30300 30300 30300 0
47 20241120 180400 143970500 30300 30300 30300 30300 0
48 20241120 180300 143970500 30300 30300 30300 30300 0
49 20241120 180200 143970500 30300 30300 30300 30300 0
50 20241120 180100 143970500 30300 30300 30300 30300 0
51 20241120 180000 143970500 30300 30300 30300 30300 0
52 20241120 175900 143970500 30300 30300 30300 30300 0
53 20241120 175800 143970500 30300 30300 30300 30300 0
54 20241120 175700 143970500 30300 30300 30300 30300 0
55 20241120 175600 143970500 30300 30300 30300 30300 0
56 20241120 175500 143970500 30300 30300 30300 30300 0
57 20241120 175400 143970500 30300 30300 30300 30300 0
58 20241120 175300 143970500 30300 30300 30300 30300 0
59 20241120 175200 143970500 30300 30300 30300 30300 0
60 20241120 175100 143970500 30300 30300 30300 30300 0
61 20241120 175000 143970500 30300 30300 30300 30300 0
62 20241120 174900 143970500 30300 30300 30300 30300 251
63 20241120 174800 143970500 30300 30300 30300 30300 0
64 20241120 174700 143970500 30300 30300 30300 30300 0
65 20241120 174600 143970500 30300 30300 30300 30300 0
66 20241120 174500 143970500 30300 30300 30300 30300 0
67 20241120 174400 143970500 30300 30300 30300 30300 0
68 20241120 174300 143970500 30300 30300 30300 30300 0
69 20241120 174200 143970500 30300 30300 30300 30300 0
70 20241120 174100 143970500 30300 30300 30300 30300 0
71 20241120 174000 143970500 30300 30300 30300 30300 0
72 20241120 173900 143970500 30300 30300 30300 30300 0
73 20241120 173800 143970500 30300 30300 30300 30300 0
74 20241120 173700 143970500 30300 30300 30300 30300 0
75 20241120 173600 143970500 30300 30300 30300 30300 0
76 20241120 173500 143970500 30300 30300 30300 30300 0
77 20241120 173400 143970500 30300 30300 30300 30300 0
78 20241120 173300 143970500 30300 30300 30300 30300 0
79 20241120 173200 143970500 30300 30300 30300 30300 0
80 20241120 173100 143970500 30300 30300 30300 30300 0
81 20241120 173000 143970500 30300 30300 30300 30300 0
82 20241120 172900 143970500 30300 30300 30300 30300 0
83 20241120 172800 143970500 30300 30300 30300 30300 0
84 20241120 172700 143970500 30300 30300 30300 30300 0
85 20241120 172600 143970500 30300 30300 30300 30300 0
86 20241120 172500 143970500 30300 30300 30300 30300 0
87 20241120 172400 143970500 30300 30300 30300 30300 0
88 20241120 172300 143970500 30300 30300 30300 30300 0
89 20241120 172200 143970500 30300 30300 30300 30300 0
90 20241120 172100 143970500 30300 30300 30300 30300 0
91 20241120 172000 143970500 30300 30300 30300 30300 0
92 20241120 171900 143970500 30300 30300 30300 30300 251
93 20241120 171800 143970500 30300 30300 30300 30300 0
94 20241120 171700 143970500 30300 30300 30300 30300 0
95 20241120 171600 143970500 30300 30300 30300 30300 0
96 20241120 171500 143970500 30300 30300 30300 30300 0
97 20241120 171400 143970500 30300 30300 30300 30300 0
98 20241120 171300 143970500 30300 30300 30300 30300 0
99 20241120 171200 143970500 30300 30300 30300 30300 0
100 20241120 171100 143970500 30300 30300 30300 30300 0
101 20241120 171000 143970500 30300 30300 30300 30300 0
102 20241120 170900 143970500 30300 30300 30300 30300 0
103 20241120 170800 143970500 30300 30300 30300 30300 0
104 20241120 170700 143970500 30300 30300 30300 30300 0
105 20241120 170600 143970500 30300 30300 30300 30300 0
106 20241120 170500 143970500 30300 30300 30300 30300 0
107 20241120 170400 143970500 30300 30300 30300 30300 0
108 20241120 170300 143970500 30300 30300 30300 30300 0
109 20241120 170200 143970500 30300 30300 30300 30300 0
110 20241120 170100 143970500 30300 30300 30300 30300 0
111 20241120 170000 143970500 30300 30300 30300 30300 0
112 20241120 165900 143970500 30300 30300 30300 30300 0
113 20241120 165800 143970500 30300 30300 30300 30300 0
114 20241120 165700 143970500 30300 30300 30300 30300 0
115 20241120 165600 143970500 30300 30300 30300 30300 0
116 20241120 165500 143970500 30300 30300 30300 30300 0
117 20241120 165400 143970500 30300 30300 30300 30300 0
118 20241120 165300 143970500 30300 30300 30300 30300 0
119 20241120 165200 143970500 30300 30300 30300 30300 0
120 20241120 165100 143970500 30300 30300 30300 30300 0
121 20241120 165000 143970500 30300 30300 30300 30300 0
122 20241120 164900 143970500 30300 30300 30300 30300 251
123 20241120 164800 143970500 30300 30300 30300 30300 0
124 20241120 164700 143970500 30300 30300 30300 30300 0
125 20241120 164600 143970500 30300 30300 30300 30300 0
126 20241120 164500 143970500 30300 30300 30300 30300 0
127 20241120 164400 143970500 30300 30300 30300 30300 0
128 20241120 164300 143970500 30300 30300 30300 30300 0
129 20241120 164200 143970500 30300 30300 30300 30300 0
130 20241120 164100 143970500 30300 30300 30300 30300 0
131 20241120 164000 143970500 30300 30300 30300 30300 0
132 20241120 163900 143970500 30300 30300 30300 30300 0
133 20241120 163800 143970500 30300 30300 30300 30300 0
134 20241120 163700 143970500 30300 30300 30300 30300 0
135 20241120 163600 143970500 30300 30300 30300 30300 0
136 20241120 163500 143970500 30300 30300 30300 30300 0
137 20241120 163400 143970500 30300 30300 30300 30300 0
138 20241120 163300 143970500 30300 30300 30300 30300 0
139 20241120 163200 143970500 30300 30300 30300 30300 0
140 20241120 163100 143970500 30300 30300 30300 30300 0
141 20241120 163000 143970500 30300 30300 30300 30300 0
142 20241120 162900 143970500 30300 30300 30300 30300 0
143 20241120 162800 143970500 30300 30300 30300 30300 0
144 20241120 162700 143970500 30300 30300 30300 30300 0
145 20241120 162600 143970500 30300 30300 30300 30300 0
146 20241120 162500 143970500 30300 30300 30300 30300 0
147 20241120 162400 143970500 30300 30300 30300 30300 0
148 20241120 162300 143970500 30300 30300 30300 30300 0
149 20241120 162200 143970500 30300 30300 30300 30300 0
150 20241120 162100 143970500 30300 30300 30300 30300 0
151 20241120 162000 143970500 30300 30300 30300 30300 0
152 20241120 161900 143970500 30300 30300 30300 30300 251
153 20241120 161800 143970500 30300 30300 30300 30300 0
154 20241120 161700 143970500 30300 30300 30300 30300 0
155 20241120 161600 143970500 30300 30300 30300 30300 0
156 20241120 161500 143970500 30300 30300 30300 30300 0
157 20241120 161400 143970500 30300 30300 30300 30300 0
158 20241120 161300 143970500 30300 30300 30300 30300 0
159 20241120 161200 143970500 30300 30300 30300 30300 0
160 20241120 161100 143970500 30300 30300 30300 30300 0
161 20241120 161000 143970500 30300 30300 30300 30300 0
162 20241120 160900 143970500 30300 30300 30300 30300 0
163 20241120 160800 143970500 30300 30300 30300 30300 0
164 20241120 160700 143970500 30300 30300 30300 30300 0
165 20241120 160600 143970500 30300 30300 30300 30300 0
166 20241120 160500 143970500 30300 30300 30300 30300 0
167 20241120 160400 143970500 30300 30300 30300 30300 0
168 20241120 160300 143970500 30300 30300 30300 30300 0
169 20241120 160200 143970500 30300 30300 30300 30300 0
170 20241120 160100 143970500 30300 30300 30300 30300 0
171 20241120 160000 143970500 30300 30300 30300 30300 0
172 20241120 155900 143970500 30300 30300 30300 30300 0
173 20241120 155800 143970500 30300 30300 30300 30300 0
174 20241120 155700 143970500 30300 30300 30300 30300 0
175 20241120 155600 143970500 30300 30300 30300 30300 0
176 20241120 155500 143970500 30300 30300 30300 30300 0
177 20241120 155400 143970500 30300 30300 30300 30300 0
178 20241120 155300 143970500 30300 30300 30300 30300 0
179 20241120 155200 143970500 30300 30300 30300 30300 0
180 20241120 155100 143970500 30300 30300 30300 30300 0
181 20241120 155000 143970500 30300 30300 30300 30300 0
182 20241120 154900 143970500 30300 30300 30300 30300 251
183 20241120 154800 143970500 30300 30300 30300 30300 0
184 20241120 154700 143970500 30300 30300 30300 30300 0
185 20241120 154600 143970500 30300 30300 30300 30300 0
186 20241120 154500 143970500 30300 30300 30300 30300 0
187 20241120 154400 143970500 30300 30300 30300 30300 0
188 20241120 154300 143970500 30300 30300 30300 30300 0
189 20241120 154200 143970500 30300 30300 30300 30300 0
190 20241120 154100 143970500 30300 30300 30300 30300 0
191 20241120 154000 143970500 30300 30300 30300 30300 0
192 20241120 153900 143970500 30300 30300 30300 30300 0
193 20241120 153800 143970500 30300 30300 30300 30300 0
194 20241120 153700 143970500 30300 30300 30300 30300 0
195 20241120 153600 143970500 30300 30300 30300 30300 0
196 20241120 153500 143970500 30300 30300 30300 30300 0
197 20241120 153400 143970500 30300 30300 30300 30300 0
198 20241120 153300 143970500 30300 30300 30300 30300 0
199 20241120 153200 143970500 30300 30300 30300 30300 0
200 20241120 153100 143970500 30300 30300 30300 30300 0
201 20241120 153000 143970500 30300 30300 30300 30300 251
202 20241120 152900 136365200 30250 30250 30250 30250 0
203 20241120 152800 136365200 30250 30250 30250 30250 0
204 20241120 152700 136365200 30250 30250 30250 30250 0
205 20241120 152600 136365200 30250 30250 30250 30250 0
206 20241120 152500 136365200 30250 30250 30250 30250 0
207 20241120 152400 136365200 30250 30250 30250 30250 0
208 20241120 152300 136365200 30250 30250 30250 30250 0
209 20241120 152200 136365200 30250 30250 30250 30250 0
210 20241120 152100 136365200 30250 30250 30250 30250 0
211 20241120 152000 136365200 30250 30250 30250 30250 0
212 20241120 151900 136365200 30250 30200 30250 30200 112
213 20241120 151800 132982400 30200 30200 30200 30200 1
214 20241120 151700 132952200 30200 30200 30200 30200 0
215 20241120 151600 132952200 30200 30200 30200 30200 44
216 20241120 151500 131623400 30250 30250 30250 30250 0
217 20241120 151400 131623400 30250 30250 30250 30250 0
218 20241120 151300 131623400 30250 30250 30250 30250 1
219 20241120 151200 131593150 30250 30250 30250 30250 0
220 20241120 151100 131593150 30250 30250 30250 30250 0
221 20241120 151000 131593150 30250 30250 30250 30250 0
222 20241120 150900 131593150 30250 30200 30250 30200 52
223 20241120 150800 130022250 30250 30250 30250 30250 0
224 20241120 150700 130022250 30250 30250 30250 30250 1
225 20241120 150600 129992000 30200 30200 30200 30200 13
226 20241120 150500 129599400 30200 30200 30200 30200 0
227 20241120 150400 129599400 30200 30200 30200 30200 0
228 20241120 150300 129599400 30200 30200 30200 30200 4
229 20241120 150200 129478600 30200 30200 30200 30200 10
230 20241120 150100 129176600 30200 30200 30200 30200 46
231 20241120 150000 127787400 30250 30250 30250 30250 0
232 20241120 145900 127787400 30250 30250 30250 30250 0
233 20241120 145800 127787400 30250 30250 30250 30250 2
234 20241120 145700 127726900 30200 30200 30200 30200 0
235 20241120 145600 127726900 30200 30200 30200 30200 0
236 20241120 145500 127726900 30200 30200 30200 30200 0
237 20241120 145400 127726900 30200 30200 30200 30200 2
238 20241120 145300 127666500 30200 30200 30200 30200 1
239 20241120 145200 127636300 30200 30200 30200 30200 0
240 20241120 145100 127636300 30200 30200 30200 30200 0
241 20241120 145000 127636300 30200 30200 30200 30200 0
242 20241120 144900 127636300 30200 30200 30200 30200 0
243 20241120 144800 127636300 30200 30200 30200 30200 1
244 20241120 144700 127606100 30250 30250 30250 30250 102
245 20241120 144600 124520600 30250 30250 30250 30250 9
246 20241120 144500 124248350 30250 30250 30250 30250 0
247 20241120 144400 124248350 30250 30250 30250 30250 20
248 20241120 144300 123643350 30250 30250 30250 30250 1
249 20241120 144200 123613100 30250 30250 30250 30250 5
250 20241120 144100 123461850 30300 30300 30300 30300 2
251 20241120 144000 123401250 30300 30300 30300 30300 0
252 20241120 143900 123401250 30300 30300 30300 30300 0
253 20241120 143800 123401250 30300 30300 30300 30300 12
254 20241120 143700 123037650 30300 30300 30300 30300 13
255 20241120 143600 122643750 30300 30300 30300 30300 7
256 20241120 143500 122431650 30300 30300 30300 30300 0
257 20241120 143400 122431650 30300 30300 30300 30300 1
258 20241120 143300 122401350 30300 30300 30300 30300 0
259 20241120 143200 122401350 30300 30300 30300 30300 0
260 20241120 143100 122401350 30300 30300 30300 30300 0
261 20241120 143000 122401350 30300 30300 30300 30300 0
262 20241120 142900 122401350 30300 30300 30300 30300 0
263 20241120 142800 122401350 30300 30300 30300 30300 0
264 20241120 142700 122401350 30300 30300 30300 30300 0
265 20241120 142600 122401350 30300 30300 30300 30300 0
266 20241120 142500 122401350 30300 30300 30300 30300 0
267 20241120 142400 122401350 30300 30300 30300 30300 0
268 20241120 142300 122401350 30300 30300 30300 30300 0
269 20241120 142200 122401350 30300 30300 30300 30300 0
270 20241120 142100 122401350 30300 30300 30300 30300 1
271 20241120 142000 122371050 30350 30350 30350 30350 0
272 20241120 141900 122371050 30350 30350 30350 30350 0
273 20241120 141800 122371050 30350 30350 30350 30350 39
274 20241120 141700 121187400 30300 30300 30300 30300 0
275 20241120 141600 121187400 30300 30300 30300 30300 0
276 20241120 141500 121187400 30300 30300 30300 30300 1
277 20241120 141400 121157100 30300 30300 30300 30300 0
278 20241120 141300 121157100 30300 30300 30300 30300 0
279 20241120 141200 121157100 30300 30300 30300 30300 0
280 20241120 141100 121157100 30300 30300 30300 30300 0
281 20241120 141000 121157100 30300 30300 30300 30300 0
282 20241120 140900 121157100 30300 30300 30300 30300 0
283 20241120 140800 121157100 30300 30300 30300 30300 0
284 20241120 140700 121157100 30300 30300 30300 30300 10
285 20241120 140600 120854100 30300 30300 30300 30300 0
286 20241120 140500 120854100 30300 30300 30300 30300 0
287 20241120 140400 120854100 30300 30300 30300 30300 0
288 20241120 140300 120854100 30300 30300 30300 30300 0
289 20241120 140200 120854100 30300 30300 30300 30300 0
290 20241120 140100 120854100 30300 30300 30300 30300 0
291 20241120 140000 120854100 30300 30300 30300 30300 0
292 20241120 135900 120854100 30300 30300 30300 30300 0
293 20241120 135800 120854100 30300 30300 30300 30300 53
294 20241120 135700 119248200 30350 30350 30350 30350 30
295 20241120 135600 118337700 30300 30300 30300 30300 0
296 20241120 135500 118337700 30300 30300 30300 30300 59
297 20241120 135400 116550000 30300 30300 30300 30300 2
298 20241120 135300 116489400 30300 30300 30300 30300 2
299 20241120 135200 116428800 30250 30250 30250 30250 0
300 20241120 135100 116428800 30250 30250 30250 30250 0
301 20241120 135000 116428800 30250 30250 30250 30250 0
302 20241120 134900 116428800 30250 30250 30250 30250 6
303 20241120 134800 116247300 30250 30250 30250 30250 1
304 20241120 134700 116217050 30250 30250 30250 30250 0
305 20241120 134600 116217050 30250 30250 30250 30250 0
306 20241120 134500 116217050 30250 30250 30250 30250 2
307 20241120 134400 116156550 30250 30250 30250 30250 2
308 20241120 134300 116096050 30250 30250 30250 30250 0
309 20241120 134200 116096050 30250 30250 30250 30250 0
310 20241120 134100 116096050 30250 30250 30250 30250 5
311 20241120 134000 115944800 30250 30250 30250 30250 0
312 20241120 133900 115944800 30250 30250 30250 30250 0
313 20241120 133800 115944800 30250 30250 30250 30250 0
314 20241120 133700 115944800 30250 30250 30250 30250 0
315 20241120 133600 115944800 30250 30250 30250 30250 0
316 20241120 133500 115944800 30250 30250 30250 30250 0
317 20241120 133400 115944800 30250 30250 30250 30250 0
318 20241120 133300 115944800 30250 30250 30250 30250 1
319 20241120 133200 115914550 30300 30300 30300 30300 1
320 20241120 133100 115884250 30250 30250 30250 30250 5
321 20241120 133000 115733000 30250 30250 30250 30250 12
322 20241120 132900 115370000 30300 30300 30300 30300 0
323 20241120 132800 115370000 30300 30300 30300 30300 0
324 20241120 132700 115370000 30300 30300 30300 30300 0
325 20241120 132600 115370000 30300 30300 30300 30300 0
326 20241120 132500 115370000 30300 30300 30300 30300 0
327 20241120 132400 115370000 30300 30300 30300 30300 0
328 20241120 132300 115370000 30300 30300 30300 30300 0
329 20241120 132200 115370000 30300 30300 30300 30300 0
330 20241120 132100 115370000 30300 30300 30300 30300 38
331 20241120 132000 114218600 30300 30300 30300 30300 0
332 20241120 131900 114218600 30300 30300 30300 30300 0
333 20241120 131800 114218600 30300 30300 30300 30300 0
334 20241120 131700 114218600 30300 30300 30300 30300 0
335 20241120 131600 114218600 30300 30300 30300 30300 0
336 20241120 131500 114218600 30300 30300 30300 30300 0
337 20241120 131400 114218600 30300 30300 30300 30300 0
338 20241120 131300 114218600 30300 30300 30300 30300 0
339 20241120 131200 114218600 30300 30300 30300 30300 0
340 20241120 131100 114218600 30300 30300 30300 30300 0
341 20241120 131000 114218600 30300 30300 30300 30300 0
342 20241120 130900 114218600 30300 30300 30300 30300 0
343 20241120 130800 114218600 30300 30300 30300 30300 1
344 20241120 130700 114188300 30300 30300 30300 30300 2
345 20241120 130600 114127700 30300 30300 30300 30300 0
346 20241120 130500 114127700 30300 30300 30300 30300 4
347 20241120 130400 114006500 30300 30300 30300 30300 55
348 20241120 130300 112340000 30300 30300 30300 30300 2
349 20241120 130200 112279400 30300 30250 30300 30250 16
350 20241120 130100 111795350 30250 30250 30250 30250 0
351 20241120 130000 111795350 30250 30250 30250 30250 0
352 20241120 125900 111795350 30250 30100 30300 30100 34
353 20241120 125800 110769300 30150 30150 30150 30150 0
354 20241120 125700 110769300 30150 30150 30150 30150 0
355 20241120 125600 110769300 30150 30150 30150 30150 1
356 20241120 125500 110739150 30050 30150 30150 30050 51
357 20241120 125400 109205150 30300 30300 30300 30300 0
358 20241120 125300 109205150 30300 30300 30300 30300 0
359 20241120 125200 109205150 30300 30300 30300 30300 0
360 20241120 125100 109205150 30300 30300 30300 30300 0
361 20241120 125000 109205150 30300 30300 30300 30300 0
362 20241120 124900 109205150 30300 30300 30300 30300 0
363 20241120 124800 109205150 30300 30300 30300 30300 0
364 20241120 124700 109205150 30300 30250 30300 30250 2
365 20241120 124600 109144600 30350 30350 30350 30350 0
366 20241120 124500 109144600 30350 30350 30350 30350 0
367 20241120 124400 109144600 30350 30350 30350 30350 0
368 20241120 124300 109144600 30350 30350 30350 30250 51
369 20241120 124200 107598750 30350 30300 30350 30300 45
370 20241120 124100 106233800 30350 30350 30350 30350 0
371 20241120 124000 106233800 30350 30350 30350 30350 0
372 20241120 123900 106233800 30350 30350 30350 30350 266
373 20241120 123800 98160700 30350 30350 30350 30350 200
374 20241120 123700 92090700 30350 30350 30350 30350 10
375 20241120 123600 91787200 30350 30350 30350 30350 15
376 20241120 123500 91331950 30350 30350 30350 30350 2
377 20241120 123400 91271250 30350 30350 30350 30300 16
378 20241120 123300 90785700 30400 30150 30400 30150 501
379 20241120 123200 75566500 30150 30150 30150 30150 0
380 20241120 123100 75566500 30150 30100 30350 30100 587
381 20241120 123000 57779500 30100 30100 30100 30100 0
382 20241120 122900 57779500 30100 30100 30100 30100 0
383 20241120 122800 57779500 30100 30100 30100 30100 0
384 20241120 122700 57779500 30100 30100 30100 30100 0
385 20241120 122600 57779500 30100 30100 30100 30100 0
386 20241120 122500 57779500 30100 30100 30100 30100 0
387 20241120 122400 57779500 30100 30100 30100 30100 0
388 20241120 122300 57779500 30100 30100 30100 30100 0
389 20241120 122200 57779500 30100 30100 30100 30100 0
390 20241120 122100 57779500 30100 30100 30100 30100 0
391 20241120 122000 57779500 30100 30100 30100 30100 0
392 20241120 121900 57779500 30100 30100 30100 30100 0
393 20241120 121800 57779500 30100 30100 30100 30100 0
394 20241120 121700 57779500 30100 30100 30100 30100 0
395 20241120 121600 57779500 30100 30100 30100 30100 0
396 20241120 121500 57779500 30100 30100 30100 30100 0
397 20241120 121400 57779500 30100 30100 30100 30100 0
398 20241120 121300 57779500 30100 30100 30100 30100 2
399 20241120 121200 57719300 30050 30050 30050 30050 0
400 20241120 121100 57719300 30050 30050 30050 30050 0
401 20241120 121000 57719300 30050 30050 30050 30050 0
402 20241120 120900 57719300 30050 30050 30050 30050 0
403 20241120 120800 57719300 30050 30050 30050 30050 0
404 20241120 120700 57719300 30050 30050 30050 30050 0
405 20241120 120600 57719300 30050 30050 30050 30050 0
406 20241120 120500 57719300 30050 30050 30050 30050 0
407 20241120 120400 57719300 30050 30050 30050 30050 0
408 20241120 120300 57719300 30050 30050 30050 30050 0
409 20241120 120200 57719300 30050 30050 30050 30050 0
410 20241120 120100 57719300 30050 30050 30050 30050 1
411 20241120 120000 57689250 30050 30050 30050 30050 0
412 20241120 115900 57689250 30050 30050 30050 30050 1
413 20241120 115800 57659200 30000 30000 30050 30000 55
414 20241120 115700 56007150 29950 29950 29950 29950 0
415 20241120 115600 56007150 29950 29950 29950 29950 0
416 20241120 115500 56007150 29950 29950 29950 29950 1
417 20241120 115400 55977200 30000 30000 30000 30000 7
418 20241120 115300 55767200 29950 29950 29950 29950 0
419 20241120 115200 55767200 29950 29950 29950 29950 0
420 20241120 115100 55767200 29950 29950 29950 29950 18
421 20241120 115000 55228100 29950 29950 29950 29950 0
422 20241120 114900 55228100 29950 29950 29950 29950 0
423 20241120 114800 55228100 29950 29950 29950 29950 0
424 20241120 114700 55228100 29950 29950 29950 29950 0
425 20241120 114600 55228100 29950 29950 29950 29950 0
426 20241120 114500 55228100 29950 29950 29950 29950 0
427 20241120 114400 55228100 29950 29950 29950 29950 0
428 20241120 114300 55228100 29950 29950 29950 29950 0
429 20241120 114200 55228100 29950 29950 29950 29950 0
430 20241120 114100 55228100 29950 29950 29950 29950 0
431 20241120 114000 55228100 29950 29950 29950 29950 7
432 20241120 113900 55018450 29950 29950 29950 29950 0
433 20241120 113800 55018450 29950 29950 29950 29950 0
434 20241120 113700 55018450 29950 29950 29950 29950 0
435 20241120 113600 55018450 29950 29950 29950 29950 0
436 20241120 113500 55018450 29950 29950 29950 29950 0
437 20241120 113400 55018450 29950 29950 29950 29950 0
438 20241120 113300 55018450 29950 29950 29950 29950 0
439 20241120 113200 55018450 29950 29950 29950 29950 0
440 20241120 113100 55018450 29950 29950 29950 29950 0
441 20241120 113000 55018450 29950 29950 29950 29950 0
442 20241120 112900 55018450 29950 29950 29950 29950 0
443 20241120 112800 55018450 29950 29950 29950 29950 0
444 20241120 112700 55018450 29950 29950 29950 29950 0
445 20241120 112600 55018450 29950 29950 29950 29950 0
446 20241120 112500 55018450 29950 29950 29950 29950 0
447 20241120 112400 55018450 29950 29950 29950 29950 0
448 20241120 112300 55018450 29950 29950 29950 29950 0
449 20241120 112200 55018450 29950 29950 29950 29950 17
450 20241120 112100 54509300 29950 29950 29950 29950 1
451 20241120 112000 54479350 30150 30150 30150 30150 0
452 20241120 111900 54479350 30150 30150 30150 30150 0
453 20241120 111800 54479350 30150 30150 30150 30150 0
454 20241120 111700 54479350 30150 30150 30150 30150 0
455 20241120 111600 54479350 30150 30150 30150 30150 0
456 20241120 111500 54479350 30150 30150 30150 30150 0
457 20241120 111400 54479350 30150 30150 30150 30150 0
458 20241120 111300 54479350 30150 30150 30150 30150 0
459 20241120 111200 54479350 30150 30150 30150 30150 0
460 20241120 111100 54479350 30150 29950 30150 29950 118
461 20241120 111000 50931500 29950 29950 29950 29950 0
462 20241120 110900 50931500 29950 29950 29950 29950 0
463 20241120 110800 50931500 29950 29950 29950 29950 0
464 20241120 110700 50931500 29950 29950 29950 29950 0
465 20241120 110600 50931500 29950 29950 29950 29950 0
466 20241120 110500 50931500 29950 29950 29950 29950 0
467 20241120 110400 50931500 29950 29950 29950 29950 0
468 20241120 110300 50931500 29950 29950 29950 29950 0
469 20241120 110200 50931500 29950 29950 29950 29950 2
470 20241120 110100 50871600 30000 29850 30000 29850 15
471 20241120 110000 50422400 29900 29900 29900 29900 0
472 20241120 105900 50422400 29900 29900 29900 29900 15
473 20241120 105800 49973900 29950 29950 29950 29950 0
474 20241120 105700 49973900 29950 29900 29950 29900 2
475 20241120 105600 49914050 29950 29950 29950 29950 0
476 20241120 105500 49914050 29950 29900 29950 29850 154
477 20241120 105400 45315400 29950 29950 29950 29950 0
478 20241120 105300 45315400 29950 29950 29950 29950 1
479 20241120 105200 45285450 29950 29950 29950 29950 0
480 20241120 105100 45285450 29950 29950 29950 29950 0
481 20241120 105000 45285450 29950 29950 29950 29950 0
482 20241120 104900 45285450 29950 29950 29950 29950 0
483 20241120 104800 45285450 29950 29950 29950 29950 0
484 20241120 104700 45285450 29950 29950 29950 29950 1
485 20241120 104600 45255500 30000 30000 30000 30000 0
486 20241120 104500 45255500 30000 30000 30000 30000 0
487 20241120 104400 45255500 30000 30000 30000 30000 0
488 20241120 104300 45255500 30000 30000 30000 30000 0
489 20241120 104200 45255500 30000 30000 30000 30000 0
490 20241120 104100 45255500 30000 30000 30000 30000 0
491 20241120 104000 45255500 30000 30000 30000 30000 0
492 20241120 103900 45255500 30000 30000 30000 30000 0
493 20241120 103800 45255500 30000 30000 30000 30000 0
494 20241120 103700 45255500 30000 29950 30000 29950 5
495 20241120 103600 45105700 29900 29900 29900 29900 1
496 20241120 103500 45075800 29850 29850 29850 29850 2
497 20241120 103400 45016100 29950 29850 29950 29850 50
498 20241120 103300 43522750 29900 29900 29900 29900 0
499 20241120 103200 43522750 29900 29950 29950 29900 80
500 20241120 103100 41130700 29900 29900 29900 29900 31
501 20241120 103000 40203800 29900 29900 29900 29900 0
502 20241120 102900 40203800 29900 29900 29900 29900 34
503 20241120 102800 39187200 29900 29900 29900 29900 0
504 20241120 102700 39187200 29900 29900 29900 29900 0
505 20241120 102600 39187200 29900 29900 29900 29900 0
506 20241120 102500 39187200 29900 29900 29900 29900 0
507 20241120 102400 39187200 29900 29900 29900 29900 0
508 20241120 102300 39187200 29900 29900 29900 29900 0
509 20241120 102200 39187200 29900 29900 29900 29900 0
510 20241120 102100 39187200 29900 29900 29900 29900 5
511 20241120 102000 39037700 29900 29900 29900 29900 0
512 20241120 101900 39037700 29900 29900 29900 29900 40
513 20241120 101800 37841700 29900 29900 29900 29900 1
514 20241120 101700 37811800 29900 29900 29900 29900 0
515 20241120 101600 37811800 29900 29900 29900 29900 0
516 20241120 101500 37811800 29900 29900 29900 29900 0
517 20241120 101400 37811800 29900 29900 29900 29900 0
518 20241120 101300 37811800 29900 29900 29900 29900 0
519 20241120 101200 37811800 29900 29900 29900 29900 0
520 20241120 101100 37811800 29900 29900 29900 29900 0
521 20241120 101000 37811800 29900 29900 29900 29900 0
522 20241120 100900 37811800 29900 29900 29900 29900 0
523 20241120 100800 37811800 29900 29900 29900 29900 0
524 20241120 100700 37811800 29900 29850 29900 29850 24
525 20241120 100600 37095350 29800 29800 29800 29800 0
526 20241120 100500 37095350 29800 29800 29800 29800 0
527 20241120 100400 37095350 29800 29800 29800 29800 0
528 20241120 100300 37095350 29800 29800 29800 29800 0
529 20241120 100200 37095350 29800 29800 29800 29800 0
530 20241120 100100 37095350 29800 29800 29800 29800 0
531 20241120 100000 37095350 29800 29800 29800 29800 0
532 20241120 095900 37095350 29800 29800 29800 29800 1
533 20241120 095800 37065550 29800 29800 29800 29800 0
534 20241120 095700 37065550 29800 29800 29800 29800 5
535 20241120 095600 36916550 29850 29850 29850 29850 0
536 20241120 095500 36916550 29850 29850 29850 29850 0
537 20241120 095400 36916550 29850 29850 29850 29850 0
538 20241120 095300 36916550 29850 29850 29850 29850 0
539 20241120 095200 36916550 29850 29850 29850 29850 0
540 20241120 095100 36916550 29850 29850 29850 29850 0
541 20241120 095000 36916550 29850 29850 29850 29850 0
542 20241120 094900 36916550 29850 29800 29850 29800 7
543 20241120 094800 36707900 29800 29800 29800 29800 1
544 20241120 094700 36678100 29850 29800 29850 29800 2
545 20241120 094600 36618450 29750 29750 29750 29750 0
546 20241120 094500 36618450 29750 29900 29900 29750 66
547 20241120 094400 34652800 29950 29900 29950 29900 4
548 20241120 094300 34533100 29900 29900 29900 29900 16
549 20241120 094200 34054700 29900 29900 29900 29900 0
550 20241120 094100 34054700 29900 29850 29900 29850 2
551 20241120 094000 33994950 29900 29900 29900 29800 156
552 20241120 093900 29343650 29900 29900 29900 29900 0
553 20241120 093800 29343650 29900 29900 29900 29900 20
554 20241120 093700 28745650 29900 29900 29900 29900 2
555 20241120 093600 28685850 29850 29850 29850 29850 0
556 20241120 093500 28685850 29850 29850 29850 29850 0
557 20241120 093400 28685850 29850 29850 29850 29850 8
558 20241120 093300 28447050 29900 29900 29900 29900 0
559 20241120 093200 28447050 29900 29900 29900 29900 16
560 20241120 093100 27968650 29900 29900 29900 29900 1
561 20241120 093000 27938750 29900 29950 29950 29900 311
562 20241120 092900 18639800 29950 29950 29950 29950 0
563 20241120 092800 18639800 29950 29950 29950 29950 0
564 20241120 092700 18639800 29950 29950 29950 29950 0
565 20241120 092600 18639800 29950 29950 29950 29950 11
566 20241120 092500 18310350 30050 30050 30050 30050 0
567 20241120 092400 18310350 30050 30050 30050 30050 0
568 20241120 092300 18310350 30050 30050 30050 30050 0
569 20241120 092200 18310350 30050 30050 30050 30050 0
570 20241120 092100 18310350 30050 30050 30050 30050 0
571 20241120 092000 18310350 30050 30050 30050 30050 60
572 20241120 091900 16507350 30000 30000 30000 30000 0
573 20241120 091800 16507350 30000 29900 30000 29900 55
574 20241120 091700 14862750 29950 29950 29950 29950 24
575 20241120 091600 14143950 29900 29900 29900 29900 100
576 20241120 091500 11153950 29900 29900 29900 29900 20
577 20241120 091400 10555950 29900 29900 29900 29900 150
578 20241120 091300 6070950 29900 29900 29900 29900 0
579 20241120 091200 6070950 29900 29900 29900 29900 1
580 20241120 091100 6041050 29900 29900 29900 29900 2
581 20241120 091000 5981250 29950 29950 29950 29950 10
582 20241120 090900 5681750 30000 30000 30000 30000 0
583 20241120 090800 5681750 30000 30000 30000 30000 0
584 20241120 090700 5681750 30000 30000 30000 30000 0
585 20241120 090600 5681750 30000 29950 30000 29950 61
586 20241120 090500 3852250 30000 30000 30000 30000 1
587 20241120 090400 3822250 30000 30000 30000 30000 5
588 20241120 090300 3672250 29900 29900 29900 29900 81
589 20241120 090200 1250350 29850 29800 29850 29800 13
590 20241120 090100 862800 29800 29800 29800 29800 0
591 20241120 090000 862800 29800 29750 29800 29750 29