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

602
015360/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190000,308828650,50100,50100,50100,50100,12
20241120,185900,308828650,50100,50100,50100,50100,0
20241120,185800,308828650,50100,50100,50100,50100,0
20241120,185700,308828650,50100,50100,50100,50100,0
20241120,185600,308828650,50100,50100,50100,50100,0
20241120,185500,308828650,50100,50100,50100,50100,0
20241120,185400,308828650,50100,50100,50100,50100,0
20241120,185300,308828650,50100,50100,50100,50100,0
20241120,185200,308828650,50100,50100,50100,50100,0
20241120,185100,308828650,50100,50100,50100,50100,0
20241120,185000,308828650,50100,50100,50100,50100,0
20241120,184900,308828650,50100,50100,50100,50100,0
20241120,184800,308828650,50100,50100,50100,50100,0
20241120,184700,308828650,50100,50100,50100,50100,0
20241120,184600,308828650,50100,50100,50100,50100,0
20241120,184500,308828650,50100,50100,50100,50100,0
20241120,184400,308828650,50100,50100,50100,50100,0
20241120,184300,308828650,50100,50100,50100,50100,0
20241120,184200,308828650,50100,50100,50100,50100,0
20241120,184100,308828650,50100,50100,50100,50100,0
20241120,184000,308828650,50100,50100,50100,50100,0
20241120,183900,308828650,50100,50100,50100,50100,0
20241120,183800,308828650,50100,50100,50100,50100,0
20241120,183700,308828650,50100,50100,50100,50100,0
20241120,183600,308828650,50100,50100,50100,50100,0
20241120,183500,308828650,50100,50100,50100,50100,0
20241120,183400,308828650,50100,50100,50100,50100,0
20241120,183300,308828650,50100,50100,50100,50100,0
20241120,183200,308828650,50100,50100,50100,50100,0
20241120,183100,308828650,50100,50100,50100,50100,0
20241120,183000,308828650,50100,50100,50100,50100,12
20241120,182900,308828650,50100,50100,50100,50100,0
20241120,182800,308828650,50100,50100,50100,50100,0
20241120,182700,308828650,50100,50100,50100,50100,0
20241120,182600,308828650,50100,50100,50100,50100,0
20241120,182500,308828650,50100,50100,50100,50100,0
20241120,182400,308828650,50100,50100,50100,50100,0
20241120,182300,308828650,50100,50100,50100,50100,0
20241120,182200,308828650,50100,50100,50100,50100,0
20241120,182100,308828650,50100,50100,50100,50100,0
20241120,182000,308828650,50100,50100,50100,50100,0
20241120,181900,308828650,50100,50100,50100,50100,0
20241120,181800,308828650,50100,50100,50100,50100,0
20241120,181700,308828650,50100,50100,50100,50100,0
20241120,181600,308828650,50100,50100,50100,50100,0
20241120,181500,308828650,50100,50100,50100,50100,0
20241120,181400,308828650,50100,50100,50100,50100,0
20241120,181300,308828650,50100,50100,50100,50100,0
20241120,181200,308828650,50100,50100,50100,50100,0
20241120,181100,308828650,50100,50100,50100,50100,0
20241120,181000,308828650,50100,50100,50100,50100,0
20241120,180900,308828650,50100,50100,50100,50100,0
20241120,180800,308828650,50100,50100,50100,50100,0
20241120,180700,308828650,50100,50100,50100,50100,0
20241120,180600,308828650,50100,50100,50100,50100,0
20241120,180500,308828650,50100,50100,50100,50100,0
20241120,180400,308828650,50100,50100,50100,50100,0
20241120,180300,308828650,50100,50100,50100,50100,0
20241120,180200,308828650,50100,50100,50100,50100,0
20241120,180100,308828650,50100,50100,50100,50100,0
20241120,180000,308828650,50100,50100,50100,50100,12
20241120,175900,308828650,50100,50100,50100,50100,0
20241120,175800,308828650,50100,50100,50100,50100,0
20241120,175700,308828650,50100,50100,50100,50100,0
20241120,175600,308828650,50100,50100,50100,50100,0
20241120,175500,308828650,50100,50100,50100,50100,0
20241120,175400,308828650,50100,50100,50100,50100,0
20241120,175300,308828650,50100,50100,50100,50100,0
20241120,175200,308828650,50100,50100,50100,50100,0
20241120,175100,308828650,50100,50100,50100,50100,0
20241120,175000,308828650,50100,50100,50100,50100,0
20241120,174900,308828650,50100,50100,50100,50100,0
20241120,174800,308828650,50100,50100,50100,50100,0
20241120,174700,308828650,50100,50100,50100,50100,0
20241120,174600,308828650,50100,50100,50100,50100,0
20241120,174500,308828650,50100,50100,50100,50100,0
20241120,174400,308828650,50100,50100,50100,50100,0
20241120,174300,308828650,50100,50100,50100,50100,0
20241120,174200,308828650,50100,50100,50100,50100,0
20241120,174100,308828650,50100,50100,50100,50100,0
20241120,174000,308828650,50100,50100,50100,50100,0
20241120,173900,308828650,50100,50100,50100,50100,0
20241120,173800,308828650,50100,50100,50100,50100,0
20241120,173700,308828650,50100,50100,50100,50100,0
20241120,173600,308828650,50100,50100,50100,50100,0
20241120,173500,308828650,50100,50100,50100,50100,0
20241120,173400,308828650,50100,50100,50100,50100,0
20241120,173300,308828650,50100,50100,50100,50100,0
20241120,173200,308828650,50100,50100,50100,50100,0
20241120,173100,308828650,50100,50100,50100,50100,0
20241120,173000,308828650,50100,50100,50100,50100,12
20241120,172900,308828650,50100,50100,50100,50100,0
20241120,172800,308828650,50100,50100,50100,50100,0
20241120,172700,308828650,50100,50100,50100,50100,0
20241120,172600,308828650,50100,50100,50100,50100,0
20241120,172500,308828650,50100,50100,50100,50100,0
20241120,172400,308828650,50100,50100,50100,50100,0
20241120,172300,308828650,50100,50100,50100,50100,0
20241120,172200,308828650,50100,50100,50100,50100,0
20241120,172100,308828650,50100,50100,50100,50100,0
20241120,172000,308828650,50100,50100,50100,50100,0
20241120,171900,308828650,50100,50100,50100,50100,0
20241120,171800,308828650,50100,50100,50100,50100,0
20241120,171700,308828650,50100,50100,50100,50100,0
20241120,171600,308828650,50100,50100,50100,50100,0
20241120,171500,308828650,50100,50100,50100,50100,0
20241120,171400,308828650,50100,50100,50100,50100,0
20241120,171300,308828650,50100,50100,50100,50100,0
20241120,171200,308828650,50100,50100,50100,50100,0
20241120,171100,308828650,50100,50100,50100,50100,0
20241120,171000,308828650,50100,50100,50100,50100,0
20241120,170900,308828650,50100,50100,50100,50100,0
20241120,170800,308828650,50100,50100,50100,50100,0
20241120,170700,308828650,50100,50100,50100,50100,0
20241120,170600,308828650,50100,50100,50100,50100,0
20241120,170500,308828650,50100,50100,50100,50100,0
20241120,170400,308828650,50100,50100,50100,50100,0
20241120,170300,308828650,50100,50100,50100,50100,0
20241120,170200,308828650,50100,50100,50100,50100,0
20241120,170100,308828650,50100,50100,50100,50100,0
20241120,170000,308828650,50100,50100,50100,50100,12
20241120,165900,308828650,50100,50100,50100,50100,0
20241120,165800,308828650,50100,50100,50100,50100,0
20241120,165700,308828650,50100,50100,50100,50100,0
20241120,165600,308828650,50100,50100,50100,50100,0
20241120,165500,308828650,50100,50100,50100,50100,0
20241120,165400,308828650,50100,50100,50100,50100,0
20241120,165300,308828650,50100,50100,50100,50100,0
20241120,165200,308828650,50100,50100,50100,50100,0
20241120,165100,308828650,50100,50100,50100,50100,0
20241120,165000,308828650,50100,50100,50100,50100,0
20241120,164900,308828650,50100,50100,50100,50100,0
20241120,164800,308828650,50100,50100,50100,50100,0
20241120,164700,308828650,50100,50100,50100,50100,0
20241120,164600,308828650,50100,50100,50100,50100,0
20241120,164500,308828650,50100,50100,50100,50100,0
20241120,164400,308828650,50100,50100,50100,50100,0
20241120,164300,308828650,50100,50100,50100,50100,0
20241120,164200,308828650,50100,50100,50100,50100,0
20241120,164100,308828650,50100,50100,50100,50100,0
20241120,164000,308828650,50100,50100,50100,50100,0
20241120,163900,308828650,50100,50100,50100,50100,0
20241120,163800,308828650,50100,50100,50100,50100,0
20241120,163700,308828650,50100,50100,50100,50100,0
20241120,163600,308828650,50100,50100,50100,50100,0
20241120,163500,308828650,50100,50100,50100,50100,0
20241120,163400,308828650,50100,50100,50100,50100,0
20241120,163300,308828650,50100,50100,50100,50100,0
20241120,163200,308828650,50100,50100,50100,50100,0
20241120,163100,308828650,50100,50100,50100,50100,0
20241120,163000,308828650,50100,50100,50100,50100,12
20241120,162900,308828650,50100,50100,50100,50100,0
20241120,162800,308828650,50100,50100,50100,50100,0
20241120,162700,308828650,50100,50100,50100,50100,0
20241120,162600,308828650,50100,50100,50100,50100,0
20241120,162500,308828650,50100,50100,50100,50100,0
20241120,162400,308828650,50100,50100,50100,50100,0
20241120,162300,308828650,50100,50100,50100,50100,0
20241120,162200,308828650,50100,50100,50100,50100,0
20241120,162100,308828650,50100,50100,50100,50100,0
20241120,162000,308828650,50100,50100,50100,50100,0
20241120,161900,308828650,50100,50100,50100,50100,0
20241120,161800,308828650,50100,50100,50100,50100,0
20241120,161700,308828650,50100,50100,50100,50100,0
20241120,161600,308828650,50100,50100,50100,50100,0
20241120,161500,308828650,50100,50100,50100,50100,0
20241120,161400,308828650,50100,50100,50100,50100,0
20241120,161300,308828650,50100,50100,50100,50100,0
20241120,161200,308828650,50100,50100,50100,50100,0
20241120,161100,308828650,50100,50100,50100,50100,0
20241120,161000,308828650,50100,50100,50100,50100,0
20241120,160900,308828650,50100,50100,50100,50100,0
20241120,160800,308828650,50100,50100,50100,50100,0
20241120,160700,308828650,50100,50100,50100,50100,0
20241120,160600,308828650,50100,50100,50100,50100,0
20241120,160500,308828650,50100,50100,50100,50100,0
20241120,160400,308828650,50100,50100,50100,50100,0
20241120,160300,308828650,50100,50100,50100,50100,0
20241120,160200,308828650,50100,50100,50100,50100,0
20241120,160100,308828650,50100,50100,50100,50100,0
20241120,160000,308828650,50100,50100,50100,50100,12
20241120,155900,308828650,50100,50100,50100,50100,0
20241120,155800,308828650,50100,50100,50100,50100,0
20241120,155700,308828650,50100,50100,50100,50100,0
20241120,155600,308828650,50100,50100,50100,50100,0
20241120,155500,308828650,50100,50100,50100,50100,0
20241120,155400,308828650,50100,50100,50100,50100,0
20241120,155300,308828650,50100,50100,50100,50100,0
20241120,155200,308828650,50100,50100,50100,50100,0
20241120,155100,308828650,50100,50100,50100,50100,0
20241120,155000,308828650,50100,50100,50100,50100,0
20241120,154900,308828650,50100,50100,50100,50100,0
20241120,154800,308828650,50100,50100,50100,50100,0
20241120,154700,308828650,50100,50100,50100,50100,0
20241120,154600,308828650,50100,50100,50100,50100,0
20241120,154500,308828650,50100,50100,50100,50100,0
20241120,154400,308828650,50100,50100,50100,50100,0
20241120,154300,308828650,50100,50100,50100,50100,0
20241120,154200,308828650,50100,50100,50100,50100,0
20241120,154100,308828650,50100,50100,50100,50100,0
20241120,154000,308828650,50100,50100,50100,50100,0
20241120,153900,308828650,50100,50100,50100,50100,0
20241120,153800,308828650,50100,50100,50100,50100,0
20241120,153700,308828650,50100,50100,50100,50100,0
20241120,153600,308828650,50100,50100,50100,50100,0
20241120,153500,308828650,50100,50100,50100,50100,0
20241120,153400,308828650,50100,50100,50100,50100,0
20241120,153300,308828650,50100,50100,50100,50100,0
20241120,153200,308828650,50100,50100,50100,50100,0
20241120,153100,308828650,50100,50100,50100,50100,0
20241120,153000,308828650,50100,50100,50100,50100,24
20241120,152900,308227450,50100,50100,50100,50100,0
20241120,152800,308227450,50100,50100,50100,50100,0
20241120,152700,308227450,50100,50100,50100,50100,0
20241120,152600,308227450,50100,50100,50100,50100,0
20241120,152500,308227450,50100,50100,50100,50100,0
20241120,152400,308227450,50100,50100,50100,50100,0
20241120,152300,308227450,50100,50100,50100,50100,0
20241120,152200,308227450,50100,50100,50100,50100,0
20241120,152100,308227450,50100,50100,50100,50100,0
20241120,152000,308227450,50100,50100,50100,50100,0
20241120,151900,308227450,50100,50100,50100,50100,0
20241120,151800,308227450,50100,50100,50100,50100,0
20241120,151700,308227450,50100,50000,50100,50000,33
20241120,151600,306577350,50000,50000,50000,50000,0
20241120,151500,306577350,50000,50000,50000,50000,2
20241120,151400,306477350,50100,50100,50100,50100,0
20241120,151300,306477350,50100,50100,50100,50100,0
20241120,151200,306477350,50100,50100,50100,50100,0
20241120,151100,306477350,50100,50100,50100,50100,0
20241120,151000,306477350,50100,50100,50100,50100,25
20241120,150900,305224850,50100,50100,50100,50100,0
20241120,150800,305224850,50100,50100,50100,50100,25
20241120,150700,303972350,50100,50100,50100,50100,0
20241120,150600,303972350,50100,50100,50100,50100,0
20241120,150500,303972350,50100,50100,50100,50100,0
20241120,150400,303972350,50100,50100,50100,50100,0
20241120,150300,303972350,50100,50100,50100,50100,0
20241120,150200,303972350,50100,50100,50100,50100,0
20241120,150100,303972350,50100,50100,50100,50000,285
20241120,150000,289703850,50000,50100,50100,50000,2
20241120,145900,289603750,50100,50100,50100,50100,0
20241120,145800,289603750,50100,50100,50100,50100,148
20241120,145700,282188950,50100,50100,50100,50100,0
20241120,145600,282188950,50100,50100,50100,50100,0
20241120,145500,282188950,50100,50100,50100,50100,0
20241120,145400,282188950,50100,50100,50100,50100,0
20241120,145300,282188950,50100,50100,50100,50100,4
20241120,145200,281988550,50100,50100,50100,50100,0
20241120,145100,281988550,50100,50100,50100,50100,0
20241120,145000,281988550,50100,50100,50100,50100,28
20241120,144900,280585750,50100,50100,50100,50100,0
20241120,144800,280585750,50100,50100,50100,50100,4
20241120,144700,280385350,50100,50100,50100,50100,50
20241120,144600,277880350,50100,50100,50100,50100,0
20241120,144500,277880350,50100,50100,50100,50100,0
20241120,144400,277880350,50100,50100,50100,50100,0
20241120,144300,277880350,50100,50100,50100,50100,0
20241120,144200,277880350,50100,50100,50100,50100,0
20241120,144100,277880350,50100,50100,50100,50100,50
20241120,144000,275375350,50100,50100,50100,50100,0
20241120,143900,275375350,50100,50100,50100,50100,14
20241120,143800,274673950,50100,50100,50100,50100,0
20241120,143700,274673950,50100,50100,50100,50100,111
20241120,143600,269112850,50100,50100,50100,50100,0
20241120,143500,269112850,50100,50100,50100,50100,0
20241120,143400,269112850,50100,50100,50100,50100,1
20241120,143300,269062750,50200,50200,50200,50200,0
20241120,143200,269062750,50200,50200,50200,50200,0
20241120,143100,269062750,50200,50200,50200,50200,0
20241120,143000,269062750,50200,50200,50200,50200,10
20241120,142900,268560750,50200,50200,50200,50200,0
20241120,142800,268560750,50200,50200,50200,50200,0
20241120,142700,268560750,50200,50200,50200,50200,8
20241120,142600,268159150,50200,50200,50200,50200,0
20241120,142500,268159150,50200,50200,50200,50200,3
20241120,142400,268008550,50200,50200,50200,50200,0
20241120,142300,268008550,50200,50200,50200,50200,1
20241120,142200,267958350,50100,50100,50100,50100,0
20241120,142100,267958350,50100,50100,50100,50100,0
20241120,142000,267958350,50100,50100,50100,50100,0
20241120,141900,267958350,50100,50100,50100,50100,0
20241120,141800,267958350,50100,50100,50100,50100,0
20241120,141700,267958350,50100,50100,50100,50100,0
20241120,141600,267958350,50100,50100,50100,50100,0
20241120,141500,267958350,50100,50100,50100,50100,0
20241120,141400,267958350,50100,50100,50100,50100,0
20241120,141300,267958350,50100,50100,50100,50100,0
20241120,141200,267958350,50100,50100,50100,50100,0
20241120,141100,267958350,50100,50100,50100,50100,0
20241120,141000,267958350,50100,50100,50100,50100,0
20241120,140900,267958350,50100,50100,50100,50100,0
20241120,140800,267958350,50100,50100,50100,50100,0
20241120,140700,267958350,50100,50100,50100,50100,0
20241120,140600,267958350,50100,50100,50100,50100,0
20241120,140500,267958350,50100,50100,50100,50100,0
20241120,140400,267958350,50100,50100,50100,50100,0
20241120,140300,267958350,50100,50100,50100,50100,1
20241120,140200,267908250,50200,50200,50200,50200,50
20241120,140100,265398250,50200,50200,50200,50200,0
20241120,140000,265398250,50200,50200,50200,50200,47
20241120,135900,263038850,50100,50000,50100,50000,5
20241120,135800,262788650,50000,50000,50000,50000,0
20241120,135700,262788650,50000,50000,50000,50000,0
20241120,135600,262788650,50000,50000,50000,50000,49
20241120,135500,260338650,49900,49900,49900,49900,0
20241120,135400,260338650,49900,49900,49900,49900,252
20241120,135300,247763850,49900,49900,49900,49900,0
20241120,135200,247763850,49900,49900,49900,49900,12
20241120,135100,247165050,49850,49850,49850,49850,2
20241120,135000,247065350,49800,49800,49800,49800,0
20241120,134900,247065350,49800,49800,49800,49800,0
20241120,134800,247065350,49800,49800,49800,49800,0
20241120,134700,247065350,49800,49800,49800,49800,0
20241120,134600,247065350,49800,49800,49800,49800,0
20241120,134500,247065350,49800,49800,49800,49800,234
20241120,134400,235412150,49750,49750,49750,49750,7
20241120,134300,235063900,49750,49750,49750,49750,0
20241120,134200,235063900,49750,49750,49750,49750,0
20241120,134100,235063900,49750,49750,49750,49750,100
20241120,134000,230088900,49750,49750,49750,49750,0
20241120,133900,230088900,49750,49750,49750,49750,0
20241120,133800,230088900,49750,49750,49750,49750,0
20241120,133700,230088900,49750,49750,49750,49750,0
20241120,133600,230088900,49750,49800,49800,49750,238
20241120,133500,218236850,49750,49750,49750,49750,0
20241120,133400,218236850,49750,49750,49750,49750,0
20241120,133300,218236850,49750,49750,49750,49750,0
20241120,133200,218236850,49750,49750,49750,49750,1
20241120,133100,218187100,49800,49800,49800,49800,2
20241120,133000,218087500,49700,49700,49700,49700,0
20241120,132900,218087500,49700,49700,49700,49700,0
20241120,132800,218087500,49700,49700,49700,49700,0
20241120,132700,218087500,49700,49700,49700,49700,0
20241120,132600,218087500,49700,49700,49700,49700,0
20241120,132500,218087500,49700,49750,49750,49700,10
20241120,132400,217590100,49700,49700,49700,49700,0
20241120,132300,217590100,49700,49700,49700,49700,0
20241120,132200,217590100,49700,49700,49700,49700,0
20241120,132100,217590100,49700,49700,49700,49700,0
20241120,132000,217590100,49700,49700,49700,49700,0
20241120,131900,217590100,49700,49700,49700,49700,0
20241120,131800,217590100,49700,49700,49700,49700,0
20241120,131700,217590100,49700,49700,49700,49700,10
20241120,131600,217093100,49800,49800,49800,49800,0
20241120,131500,217093100,49800,49800,49800,49800,10
20241120,131400,216595100,49700,49700,49700,49700,0
20241120,131300,216595100,49700,49700,49700,49700,0
20241120,131200,216595100,49700,49700,49700,49700,0
20241120,131100,216595100,49700,49700,49700,49700,0
20241120,131000,216595100,49700,49800,49800,49700,521
20241120,130900,190696500,49800,49800,49800,49800,1
20241120,130800,190646700,49800,49800,49800,49800,1
20241120,130700,190596900,49800,49800,49800,49800,2
20241120,130600,190497300,49800,49800,49800,49800,10
20241120,130500,189999300,49800,49800,49800,49800,0
20241120,130400,189999300,49800,49800,49800,49800,1
20241120,130300,189949500,49850,49850,49850,49850,0
20241120,130200,189949500,49850,49850,49850,49850,0
20241120,130100,189949500,49850,49950,50000,49800,788
20241120,130000,150661450,49950,50000,50000,49900,405
20241120,125900,130443500,49950,49950,49950,49950,0
20241120,125800,130443500,49950,50100,50100,49900,1029
20241120,125700,79025800,50100,50300,50300,50100,8
20241120,125600,78624400,50300,50300,50300,50300,0
20241120,125500,78624400,50300,50300,50300,50300,0
20241120,125400,78624400,50300,50300,50300,50300,0
20241120,125300,78624400,50300,50300,50300,50300,1
20241120,125200,78574100,50300,50300,50300,50300,8
20241120,125100,78171700,50300,50300,50300,50300,0
20241120,125000,78171700,50300,50300,50300,50300,0
20241120,124900,78171700,50300,50300,50300,50300,0
20241120,124800,78171700,50300,50300,50300,50300,0
20241120,124700,78171700,50300,50300,50300,50300,0
20241120,124600,78171700,50300,50300,50300,50300,0
20241120,124500,78171700,50300,50300,50300,50300,0
20241120,124400,78171700,50300,50300,50300,50300,0
20241120,124300,78171700,50300,50300,50300,50300,12
20241120,124200,77568100,50300,50300,50300,50300,15
20241120,124100,76813600,50300,50300,50300,50300,0
20241120,124000,76813600,50300,50300,50300,50300,0
20241120,123900,76813600,50300,50300,50300,50300,0
20241120,123800,76813600,50300,50300,50300,50300,7
20241120,123700,76461500,50300,50300,50300,50300,33
20241120,123600,74801600,50300,50300,50300,50300,0
20241120,123500,74801600,50300,50300,50300,50300,1
20241120,123400,74751300,50300,50200,50300,50200,9
20241120,123300,74298700,50300,50300,50300,50300,0
20241120,123200,74298700,50300,50300,50300,50300,2
20241120,123100,74198100,50300,50300,50300,50300,0
20241120,123000,74198100,50300,50300,50300,50300,1
20241120,122900,74147800,50100,50100,50100,50100,0
20241120,122800,74147800,50100,50100,50100,50100,0
20241120,122700,74147800,50100,50100,50100,50100,0
20241120,122600,74147800,50100,50100,50100,50100,0
20241120,122500,74147800,50100,50100,50100,50100,0
20241120,122400,74147800,50100,50100,50100,50100,0
20241120,122300,74147800,50100,50100,50100,50100,0
20241120,122200,74147800,50100,50100,50100,50100,0
20241120,122100,74147800,50100,50100,50100,50100,0
20241120,122000,74147800,50100,50100,50100,50100,0
20241120,121900,74147800,50100,50100,50100,50100,0
20241120,121800,74147800,50100,50100,50100,50100,5
20241120,121700,73897300,50200,50200,50200,50200,0
20241120,121600,73897300,50200,50200,50200,50200,0
20241120,121500,73897300,50200,50200,50200,50200,0
20241120,121400,73897300,50200,50200,50200,50200,0
20241120,121300,73897300,50200,50200,50200,50200,0
20241120,121200,73897300,50200,50200,50200,50200,0
20241120,121100,73897300,50200,50200,50200,50200,0
20241120,121000,73897300,50200,50200,50200,50200,129
20241120,120900,67421500,50100,50100,50100,50100,0
20241120,120800,67421500,50100,50100,50100,50100,0
20241120,120700,67421500,50100,50100,50100,50100,0
20241120,120600,67421500,50100,50100,50100,50100,0
20241120,120500,67421500,50100,50100,50100,50100,3
20241120,120400,67271200,50100,50100,50100,50100,0
20241120,120300,67271200,50100,50100,50100,50100,0
20241120,120200,67271200,50100,50100,50100,50100,5
20241120,120100,67020700,50100,50100,50100,50100,0
20241120,120000,67020700,50100,50100,50100,50100,0
20241120,115900,67020700,50100,50100,50100,50100,0
20241120,115800,67020700,50100,50100,50100,50100,1
20241120,115700,66970600,50100,50100,50100,50100,0
20241120,115600,66970600,50100,50100,50100,50100,0
20241120,115500,66970600,50100,50100,50100,50100,0
20241120,115400,66970600,50100,50100,50100,50100,0
20241120,115300,66970600,50100,50100,50100,50100,0
20241120,115200,66970600,50100,50100,50100,50100,0
20241120,115100,66970600,50100,50100,50100,50100,0
20241120,115000,66970600,50100,50100,50100,50100,10
20241120,114900,66469600,50100,50100,50100,50100,0
20241120,114800,66469600,50100,50100,50100,50100,0
20241120,114700,66469600,50100,50100,50100,50100,0
20241120,114600,66469600,50100,50100,50100,50100,0
20241120,114500,66469600,50100,50100,50100,50100,0
20241120,114400,66469600,50100,50100,50100,50100,0
20241120,114300,66469600,50100,50100,50100,50100,0
20241120,114200,66469600,50100,50100,50100,50100,0
20241120,114100,66469600,50100,50100,50100,50100,0
20241120,114000,66469600,50100,50100,50100,50100,0
20241120,113900,66469600,50100,50100,50100,50100,0
20241120,113800,66469600,50100,50100,50100,50100,0
20241120,113700,66469600,50100,50100,50100,50100,0
20241120,113600,66469600,50100,50100,50100,50100,0
20241120,113500,66469600,50100,50100,50100,50100,0
20241120,113400,66469600,50100,50100,50100,50100,0
20241120,113300,66469600,50100,50100,50100,50100,0
20241120,113200,66469600,50100,50100,50100,50100,0
20241120,113100,66469600,50100,50100,50100,50100,0
20241120,113000,66469600,50100,50100,50100,50100,0
20241120,112900,66469600,50100,50100,50100,50100,0
20241120,112800,66469600,50100,50100,50100,50100,0
20241120,112700,66469600,50100,50100,50100,50100,0
20241120,112600,66469600,50100,50100,50100,50100,1
20241120,112500,66419500,50100,50100,50100,50100,0
20241120,112400,66419500,50100,50100,50100,50100,0
20241120,112300,66419500,50100,50100,50100,50100,0
20241120,112200,66419500,50100,50100,50100,50100,0
20241120,112100,66419500,50100,50100,50100,50100,0
20241120,112000,66419500,50100,50100,50100,50100,0
20241120,111900,66419500,50100,50100,50100,50100,2
20241120,111800,66319300,50200,50200,50200,50200,0
20241120,111700,66319300,50200,50200,50200,50200,0
20241120,111600,66319300,50200,50200,50200,50200,10
20241120,111500,65817300,50200,50200,50200,50200,0
20241120,111400,65817300,50200,50200,50200,50200,0
20241120,111300,65817300,50200,50200,50200,50200,0
20241120,111200,65817300,50200,50200,50200,50200,1
20241120,111100,65767100,50300,50300,50300,50300,0
20241120,111000,65767100,50300,50300,50300,50300,1
20241120,110900,65716800,50200,50200,50200,50200,0
20241120,110800,65716800,50200,50200,50200,50200,0
20241120,110700,65716800,50200,50200,50200,50200,0
20241120,110600,65716800,50200,50200,50200,50200,0
20241120,110500,65716800,50200,50200,50200,50200,0
20241120,110400,65716800,50200,50200,50200,50200,0
20241120,110300,65716800,50200,50200,50200,50200,0
20241120,110200,65716800,50200,50200,50200,50200,0
20241120,110100,65716800,50200,50200,50200,50200,36
20241120,110000,63909600,50200,50200,50200,50200,44
20241120,105900,61700800,50200,50200,50200,50200,0
20241120,105800,61700800,50200,50200,50200,50200,0
20241120,105700,61700800,50200,50200,50200,50200,0
20241120,105600,61700800,50200,50200,50200,50200,0
20241120,105500,61700800,50200,50200,50200,50200,0
20241120,105400,61700800,50200,50200,50200,50200,0
20241120,105300,61700800,50200,50200,50200,50200,0
20241120,105200,61700800,50200,50200,50200,50200,0
20241120,105100,61700800,50200,50200,50200,50200,0
20241120,105000,61700800,50200,50200,50200,50200,20
20241120,104900,60696800,50200,50200,50200,50200,0
20241120,104800,60696800,50200,50200,50200,50200,0
20241120,104700,60696800,50200,50200,50200,50200,0
20241120,104600,60696800,50200,50200,50200,50200,0
20241120,104500,60696800,50200,50200,50200,50200,0
20241120,104400,60696800,50200,50200,50200,50200,0
20241120,104300,60696800,50200,50200,50200,50200,0
20241120,104200,60696800,50200,50200,50200,50200,60
20241120,104100,57684800,50200,50200,50200,50200,1
20241120,104000,57634600,50200,50200,50200,50200,0
20241120,103900,57634600,50200,50200,50200,50200,1
20241120,103800,57584400,50200,50200,50200,50200,0
20241120,103700,57584400,50200,50200,50200,50200,0
20241120,103600,57584400,50200,50200,50200,50200,0
20241120,103500,57584400,50200,50200,50200,50200,0
20241120,103400,57584400,50200,50200,50200,50200,0
20241120,103300,57584400,50200,50200,50200,50200,0
20241120,103200,57584400,50200,50200,50200,50200,0
20241120,103100,57584400,50200,50200,50200,50200,0
20241120,103000,57584400,50200,50200,50200,50200,3
20241120,102900,57433800,50200,50200,50200,50200,5
20241120,102800,57182800,50200,50200,50200,50200,0
20241120,102700,57182800,50200,50200,50200,50200,0
20241120,102600,57182800,50200,50200,50200,50200,0
20241120,102500,57182800,50200,50100,50200,50100,74
20241120,102400,53475000,50200,50200,50200,50200,0
20241120,102300,53475000,50200,50200,50200,50200,1
20241120,102200,53424800,50200,50200,50200,50200,0
20241120,102100,53424800,50200,50200,50200,50200,0
20241120,102000,53424800,50200,50200,50200,50200,1
20241120,101900,53374600,50200,50200,50200,50200,4
20241120,101800,53173800,50100,50100,50100,50100,0
20241120,101700,53173800,50100,50100,50100,50100,0
20241120,101600,53173800,50100,50100,50100,50100,33
20241120,101500,51520500,50100,50100,50100,50100,0
20241120,101400,51520500,50100,50100,50100,50100,11
20241120,101300,50969400,50100,50100,50100,50100,0
20241120,101200,50969400,50100,50100,50100,50100,0
20241120,101100,50969400,50100,50100,50100,50100,0
20241120,101000,50969400,50100,50100,50100,50100,0
20241120,100900,50969400,50100,50100,50100,50100,29
20241120,100800,49516500,50200,50200,50200,50200,27
20241120,100700,48161100,50200,50200,50200,50200,2
20241120,100600,48060700,50200,50200,50200,50200,52
20241120,100500,45450300,50200,50100,50200,50100,136
20241120,100400,38636600,50100,50100,50100,50100,1
20241120,100300,38586500,50100,50100,50100,50100,2
20241120,100200,38486300,50100,50100,50100,50100,1
20241120,100100,38436200,50000,50000,50000,50000,35
20241120,100000,36686200,50100,50100,50100,50100,1
20241120,095900,36636100,50000,50100,50100,50000,2
20241120,095800,36536000,50000,50000,50000,50000,2
20241120,095700,36436000,50000,50000,50000,50000,9
20241120,095600,35986000,49950,49950,49950,49950,4
20241120,095500,35786200,49950,49950,49950,49950,0
20241120,095400,35786200,49950,49950,49950,49950,0
20241120,095300,35786200,49950,49950,49950,49950,0
20241120,095200,35786200,49950,49950,49950,49950,0
20241120,095100,35786200,49950,49950,49950,49950,0
20241120,095000,35786200,49950,49950,49950,49950,7
20241120,094900,35436550,49950,49950,49950,49950,0
20241120,094800,35436550,49950,49900,49950,49900,43
20241120,094700,33290700,49950,49950,49950,49950,0
20241120,094600,33290700,49950,49950,49950,49950,9
20241120,094500,32841150,49950,49950,49950,49950,51
20241120,094400,30293700,50000,50000,50000,50000,4
20241120,094300,30093700,49950,49950,49950,49950,0
20241120,094200,30093700,49950,49950,49950,49950,3
20241120,094100,29943850,50100,50100,50100,50100,0
20241120,094000,29943850,50100,50100,50100,50100,0
20241120,093900,29943850,50100,50100,50100,50100,0
20241120,093800,29943850,50100,50100,50100,50100,0
20241120,093700,29943850,50100,50100,50100,50100,1
20241120,093600,29893750,50100,50100,50100,50100,0
20241120,093500,29893750,50100,50100,50100,50100,1
20241120,093400,29843650,50100,50100,50100,50100,0
20241120,093300,29843650,50100,50100,50100,50100,1
20241120,093200,29793550,50000,50000,50000,50000,50
20241120,093100,27293550,50100,49950,50100,49950,30
20241120,093000,25793400,49950,49950,49950,49950,1
20241120,092900,25743450,49950,49950,49950,49950,9
20241120,092800,25293900,49950,49950,49950,49950,1
20241120,092700,25243950,49950,49950,49950,49950,74
20241120,092600,21547650,49950,49950,49950,49950,0
20241120,092500,21547650,49950,49950,49950,49950,1
20241120,092400,21497700,49950,49950,49950,49950,0
20241120,092300,21497700,49950,49950,49950,49950,0
20241120,092200,21497700,49950,49950,49950,49950,1
20241120,092100,21447750,49900,49900,49900,49900,0
20241120,092000,21447750,49900,49900,49950,49900,44
20241120,091900,19251800,50000,50000,50000,50000,0
20241120,091800,19251800,50000,50000,50000,50000,0
20241120,091700,19251800,50000,50000,50000,50000,0
20241120,091600,19251800,50000,50000,50000,50000,10
20241120,091500,18751800,50000,50000,50000,50000,0
20241120,091400,18751800,50000,50000,50000,50000,0
20241120,091300,18751800,50000,50000,50000,50000,0
20241120,091200,18751800,50000,50000,50000,50000,0
20241120,091100,18751800,50000,49950,50000,49950,162
20241120,091000,10656150,49950,50000,50000,49950,2
20241120,090900,10556200,50000,50000,50000,50000,0
20241120,090800,10556200,50000,50000,50000,50000,13
20241120,090700,9906200,50000,50000,50000,50000,10
20241120,090600,9406200,50000,50000,50000,50000,0
20241120,090500,9406200,50000,50000,50000,50000,0
20241120,090400,9406200,50000,50000,50000,50000,31
20241120,090300,7856200,50000,50000,50000,50000,0
20241120,090200,7856200,50000,50000,50000,50000,0
20241120,090100,7856200,50000,50000,50000,50000,23
20241120,090000,6706200,50000,50200,50200,50000,134
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 190000 308828650 50100 50100 50100 50100 12
3 20241120 185900 308828650 50100 50100 50100 50100 0
4 20241120 185800 308828650 50100 50100 50100 50100 0
5 20241120 185700 308828650 50100 50100 50100 50100 0
6 20241120 185600 308828650 50100 50100 50100 50100 0
7 20241120 185500 308828650 50100 50100 50100 50100 0
8 20241120 185400 308828650 50100 50100 50100 50100 0
9 20241120 185300 308828650 50100 50100 50100 50100 0
10 20241120 185200 308828650 50100 50100 50100 50100 0
11 20241120 185100 308828650 50100 50100 50100 50100 0
12 20241120 185000 308828650 50100 50100 50100 50100 0
13 20241120 184900 308828650 50100 50100 50100 50100 0
14 20241120 184800 308828650 50100 50100 50100 50100 0
15 20241120 184700 308828650 50100 50100 50100 50100 0
16 20241120 184600 308828650 50100 50100 50100 50100 0
17 20241120 184500 308828650 50100 50100 50100 50100 0
18 20241120 184400 308828650 50100 50100 50100 50100 0
19 20241120 184300 308828650 50100 50100 50100 50100 0
20 20241120 184200 308828650 50100 50100 50100 50100 0
21 20241120 184100 308828650 50100 50100 50100 50100 0
22 20241120 184000 308828650 50100 50100 50100 50100 0
23 20241120 183900 308828650 50100 50100 50100 50100 0
24 20241120 183800 308828650 50100 50100 50100 50100 0
25 20241120 183700 308828650 50100 50100 50100 50100 0
26 20241120 183600 308828650 50100 50100 50100 50100 0
27 20241120 183500 308828650 50100 50100 50100 50100 0
28 20241120 183400 308828650 50100 50100 50100 50100 0
29 20241120 183300 308828650 50100 50100 50100 50100 0
30 20241120 183200 308828650 50100 50100 50100 50100 0
31 20241120 183100 308828650 50100 50100 50100 50100 0
32 20241120 183000 308828650 50100 50100 50100 50100 12
33 20241120 182900 308828650 50100 50100 50100 50100 0
34 20241120 182800 308828650 50100 50100 50100 50100 0
35 20241120 182700 308828650 50100 50100 50100 50100 0
36 20241120 182600 308828650 50100 50100 50100 50100 0
37 20241120 182500 308828650 50100 50100 50100 50100 0
38 20241120 182400 308828650 50100 50100 50100 50100 0
39 20241120 182300 308828650 50100 50100 50100 50100 0
40 20241120 182200 308828650 50100 50100 50100 50100 0
41 20241120 182100 308828650 50100 50100 50100 50100 0
42 20241120 182000 308828650 50100 50100 50100 50100 0
43 20241120 181900 308828650 50100 50100 50100 50100 0
44 20241120 181800 308828650 50100 50100 50100 50100 0
45 20241120 181700 308828650 50100 50100 50100 50100 0
46 20241120 181600 308828650 50100 50100 50100 50100 0
47 20241120 181500 308828650 50100 50100 50100 50100 0
48 20241120 181400 308828650 50100 50100 50100 50100 0
49 20241120 181300 308828650 50100 50100 50100 50100 0
50 20241120 181200 308828650 50100 50100 50100 50100 0
51 20241120 181100 308828650 50100 50100 50100 50100 0
52 20241120 181000 308828650 50100 50100 50100 50100 0
53 20241120 180900 308828650 50100 50100 50100 50100 0
54 20241120 180800 308828650 50100 50100 50100 50100 0
55 20241120 180700 308828650 50100 50100 50100 50100 0
56 20241120 180600 308828650 50100 50100 50100 50100 0
57 20241120 180500 308828650 50100 50100 50100 50100 0
58 20241120 180400 308828650 50100 50100 50100 50100 0
59 20241120 180300 308828650 50100 50100 50100 50100 0
60 20241120 180200 308828650 50100 50100 50100 50100 0
61 20241120 180100 308828650 50100 50100 50100 50100 0
62 20241120 180000 308828650 50100 50100 50100 50100 12
63 20241120 175900 308828650 50100 50100 50100 50100 0
64 20241120 175800 308828650 50100 50100 50100 50100 0
65 20241120 175700 308828650 50100 50100 50100 50100 0
66 20241120 175600 308828650 50100 50100 50100 50100 0
67 20241120 175500 308828650 50100 50100 50100 50100 0
68 20241120 175400 308828650 50100 50100 50100 50100 0
69 20241120 175300 308828650 50100 50100 50100 50100 0
70 20241120 175200 308828650 50100 50100 50100 50100 0
71 20241120 175100 308828650 50100 50100 50100 50100 0
72 20241120 175000 308828650 50100 50100 50100 50100 0
73 20241120 174900 308828650 50100 50100 50100 50100 0
74 20241120 174800 308828650 50100 50100 50100 50100 0
75 20241120 174700 308828650 50100 50100 50100 50100 0
76 20241120 174600 308828650 50100 50100 50100 50100 0
77 20241120 174500 308828650 50100 50100 50100 50100 0
78 20241120 174400 308828650 50100 50100 50100 50100 0
79 20241120 174300 308828650 50100 50100 50100 50100 0
80 20241120 174200 308828650 50100 50100 50100 50100 0
81 20241120 174100 308828650 50100 50100 50100 50100 0
82 20241120 174000 308828650 50100 50100 50100 50100 0
83 20241120 173900 308828650 50100 50100 50100 50100 0
84 20241120 173800 308828650 50100 50100 50100 50100 0
85 20241120 173700 308828650 50100 50100 50100 50100 0
86 20241120 173600 308828650 50100 50100 50100 50100 0
87 20241120 173500 308828650 50100 50100 50100 50100 0
88 20241120 173400 308828650 50100 50100 50100 50100 0
89 20241120 173300 308828650 50100 50100 50100 50100 0
90 20241120 173200 308828650 50100 50100 50100 50100 0
91 20241120 173100 308828650 50100 50100 50100 50100 0
92 20241120 173000 308828650 50100 50100 50100 50100 12
93 20241120 172900 308828650 50100 50100 50100 50100 0
94 20241120 172800 308828650 50100 50100 50100 50100 0
95 20241120 172700 308828650 50100 50100 50100 50100 0
96 20241120 172600 308828650 50100 50100 50100 50100 0
97 20241120 172500 308828650 50100 50100 50100 50100 0
98 20241120 172400 308828650 50100 50100 50100 50100 0
99 20241120 172300 308828650 50100 50100 50100 50100 0
100 20241120 172200 308828650 50100 50100 50100 50100 0
101 20241120 172100 308828650 50100 50100 50100 50100 0
102 20241120 172000 308828650 50100 50100 50100 50100 0
103 20241120 171900 308828650 50100 50100 50100 50100 0
104 20241120 171800 308828650 50100 50100 50100 50100 0
105 20241120 171700 308828650 50100 50100 50100 50100 0
106 20241120 171600 308828650 50100 50100 50100 50100 0
107 20241120 171500 308828650 50100 50100 50100 50100 0
108 20241120 171400 308828650 50100 50100 50100 50100 0
109 20241120 171300 308828650 50100 50100 50100 50100 0
110 20241120 171200 308828650 50100 50100 50100 50100 0
111 20241120 171100 308828650 50100 50100 50100 50100 0
112 20241120 171000 308828650 50100 50100 50100 50100 0
113 20241120 170900 308828650 50100 50100 50100 50100 0
114 20241120 170800 308828650 50100 50100 50100 50100 0
115 20241120 170700 308828650 50100 50100 50100 50100 0
116 20241120 170600 308828650 50100 50100 50100 50100 0
117 20241120 170500 308828650 50100 50100 50100 50100 0
118 20241120 170400 308828650 50100 50100 50100 50100 0
119 20241120 170300 308828650 50100 50100 50100 50100 0
120 20241120 170200 308828650 50100 50100 50100 50100 0
121 20241120 170100 308828650 50100 50100 50100 50100 0
122 20241120 170000 308828650 50100 50100 50100 50100 12
123 20241120 165900 308828650 50100 50100 50100 50100 0
124 20241120 165800 308828650 50100 50100 50100 50100 0
125 20241120 165700 308828650 50100 50100 50100 50100 0
126 20241120 165600 308828650 50100 50100 50100 50100 0
127 20241120 165500 308828650 50100 50100 50100 50100 0
128 20241120 165400 308828650 50100 50100 50100 50100 0
129 20241120 165300 308828650 50100 50100 50100 50100 0
130 20241120 165200 308828650 50100 50100 50100 50100 0
131 20241120 165100 308828650 50100 50100 50100 50100 0
132 20241120 165000 308828650 50100 50100 50100 50100 0
133 20241120 164900 308828650 50100 50100 50100 50100 0
134 20241120 164800 308828650 50100 50100 50100 50100 0
135 20241120 164700 308828650 50100 50100 50100 50100 0
136 20241120 164600 308828650 50100 50100 50100 50100 0
137 20241120 164500 308828650 50100 50100 50100 50100 0
138 20241120 164400 308828650 50100 50100 50100 50100 0
139 20241120 164300 308828650 50100 50100 50100 50100 0
140 20241120 164200 308828650 50100 50100 50100 50100 0
141 20241120 164100 308828650 50100 50100 50100 50100 0
142 20241120 164000 308828650 50100 50100 50100 50100 0
143 20241120 163900 308828650 50100 50100 50100 50100 0
144 20241120 163800 308828650 50100 50100 50100 50100 0
145 20241120 163700 308828650 50100 50100 50100 50100 0
146 20241120 163600 308828650 50100 50100 50100 50100 0
147 20241120 163500 308828650 50100 50100 50100 50100 0
148 20241120 163400 308828650 50100 50100 50100 50100 0
149 20241120 163300 308828650 50100 50100 50100 50100 0
150 20241120 163200 308828650 50100 50100 50100 50100 0
151 20241120 163100 308828650 50100 50100 50100 50100 0
152 20241120 163000 308828650 50100 50100 50100 50100 12
153 20241120 162900 308828650 50100 50100 50100 50100 0
154 20241120 162800 308828650 50100 50100 50100 50100 0
155 20241120 162700 308828650 50100 50100 50100 50100 0
156 20241120 162600 308828650 50100 50100 50100 50100 0
157 20241120 162500 308828650 50100 50100 50100 50100 0
158 20241120 162400 308828650 50100 50100 50100 50100 0
159 20241120 162300 308828650 50100 50100 50100 50100 0
160 20241120 162200 308828650 50100 50100 50100 50100 0
161 20241120 162100 308828650 50100 50100 50100 50100 0
162 20241120 162000 308828650 50100 50100 50100 50100 0
163 20241120 161900 308828650 50100 50100 50100 50100 0
164 20241120 161800 308828650 50100 50100 50100 50100 0
165 20241120 161700 308828650 50100 50100 50100 50100 0
166 20241120 161600 308828650 50100 50100 50100 50100 0
167 20241120 161500 308828650 50100 50100 50100 50100 0
168 20241120 161400 308828650 50100 50100 50100 50100 0
169 20241120 161300 308828650 50100 50100 50100 50100 0
170 20241120 161200 308828650 50100 50100 50100 50100 0
171 20241120 161100 308828650 50100 50100 50100 50100 0
172 20241120 161000 308828650 50100 50100 50100 50100 0
173 20241120 160900 308828650 50100 50100 50100 50100 0
174 20241120 160800 308828650 50100 50100 50100 50100 0
175 20241120 160700 308828650 50100 50100 50100 50100 0
176 20241120 160600 308828650 50100 50100 50100 50100 0
177 20241120 160500 308828650 50100 50100 50100 50100 0
178 20241120 160400 308828650 50100 50100 50100 50100 0
179 20241120 160300 308828650 50100 50100 50100 50100 0
180 20241120 160200 308828650 50100 50100 50100 50100 0
181 20241120 160100 308828650 50100 50100 50100 50100 0
182 20241120 160000 308828650 50100 50100 50100 50100 12
183 20241120 155900 308828650 50100 50100 50100 50100 0
184 20241120 155800 308828650 50100 50100 50100 50100 0
185 20241120 155700 308828650 50100 50100 50100 50100 0
186 20241120 155600 308828650 50100 50100 50100 50100 0
187 20241120 155500 308828650 50100 50100 50100 50100 0
188 20241120 155400 308828650 50100 50100 50100 50100 0
189 20241120 155300 308828650 50100 50100 50100 50100 0
190 20241120 155200 308828650 50100 50100 50100 50100 0
191 20241120 155100 308828650 50100 50100 50100 50100 0
192 20241120 155000 308828650 50100 50100 50100 50100 0
193 20241120 154900 308828650 50100 50100 50100 50100 0
194 20241120 154800 308828650 50100 50100 50100 50100 0
195 20241120 154700 308828650 50100 50100 50100 50100 0
196 20241120 154600 308828650 50100 50100 50100 50100 0
197 20241120 154500 308828650 50100 50100 50100 50100 0
198 20241120 154400 308828650 50100 50100 50100 50100 0
199 20241120 154300 308828650 50100 50100 50100 50100 0
200 20241120 154200 308828650 50100 50100 50100 50100 0
201 20241120 154100 308828650 50100 50100 50100 50100 0
202 20241120 154000 308828650 50100 50100 50100 50100 0
203 20241120 153900 308828650 50100 50100 50100 50100 0
204 20241120 153800 308828650 50100 50100 50100 50100 0
205 20241120 153700 308828650 50100 50100 50100 50100 0
206 20241120 153600 308828650 50100 50100 50100 50100 0
207 20241120 153500 308828650 50100 50100 50100 50100 0
208 20241120 153400 308828650 50100 50100 50100 50100 0
209 20241120 153300 308828650 50100 50100 50100 50100 0
210 20241120 153200 308828650 50100 50100 50100 50100 0
211 20241120 153100 308828650 50100 50100 50100 50100 0
212 20241120 153000 308828650 50100 50100 50100 50100 24
213 20241120 152900 308227450 50100 50100 50100 50100 0
214 20241120 152800 308227450 50100 50100 50100 50100 0
215 20241120 152700 308227450 50100 50100 50100 50100 0
216 20241120 152600 308227450 50100 50100 50100 50100 0
217 20241120 152500 308227450 50100 50100 50100 50100 0
218 20241120 152400 308227450 50100 50100 50100 50100 0
219 20241120 152300 308227450 50100 50100 50100 50100 0
220 20241120 152200 308227450 50100 50100 50100 50100 0
221 20241120 152100 308227450 50100 50100 50100 50100 0
222 20241120 152000 308227450 50100 50100 50100 50100 0
223 20241120 151900 308227450 50100 50100 50100 50100 0
224 20241120 151800 308227450 50100 50100 50100 50100 0
225 20241120 151700 308227450 50100 50000 50100 50000 33
226 20241120 151600 306577350 50000 50000 50000 50000 0
227 20241120 151500 306577350 50000 50000 50000 50000 2
228 20241120 151400 306477350 50100 50100 50100 50100 0
229 20241120 151300 306477350 50100 50100 50100 50100 0
230 20241120 151200 306477350 50100 50100 50100 50100 0
231 20241120 151100 306477350 50100 50100 50100 50100 0
232 20241120 151000 306477350 50100 50100 50100 50100 25
233 20241120 150900 305224850 50100 50100 50100 50100 0
234 20241120 150800 305224850 50100 50100 50100 50100 25
235 20241120 150700 303972350 50100 50100 50100 50100 0
236 20241120 150600 303972350 50100 50100 50100 50100 0
237 20241120 150500 303972350 50100 50100 50100 50100 0
238 20241120 150400 303972350 50100 50100 50100 50100 0
239 20241120 150300 303972350 50100 50100 50100 50100 0
240 20241120 150200 303972350 50100 50100 50100 50100 0
241 20241120 150100 303972350 50100 50100 50100 50000 285
242 20241120 150000 289703850 50000 50100 50100 50000 2
243 20241120 145900 289603750 50100 50100 50100 50100 0
244 20241120 145800 289603750 50100 50100 50100 50100 148
245 20241120 145700 282188950 50100 50100 50100 50100 0
246 20241120 145600 282188950 50100 50100 50100 50100 0
247 20241120 145500 282188950 50100 50100 50100 50100 0
248 20241120 145400 282188950 50100 50100 50100 50100 0
249 20241120 145300 282188950 50100 50100 50100 50100 4
250 20241120 145200 281988550 50100 50100 50100 50100 0
251 20241120 145100 281988550 50100 50100 50100 50100 0
252 20241120 145000 281988550 50100 50100 50100 50100 28
253 20241120 144900 280585750 50100 50100 50100 50100 0
254 20241120 144800 280585750 50100 50100 50100 50100 4
255 20241120 144700 280385350 50100 50100 50100 50100 50
256 20241120 144600 277880350 50100 50100 50100 50100 0
257 20241120 144500 277880350 50100 50100 50100 50100 0
258 20241120 144400 277880350 50100 50100 50100 50100 0
259 20241120 144300 277880350 50100 50100 50100 50100 0
260 20241120 144200 277880350 50100 50100 50100 50100 0
261 20241120 144100 277880350 50100 50100 50100 50100 50
262 20241120 144000 275375350 50100 50100 50100 50100 0
263 20241120 143900 275375350 50100 50100 50100 50100 14
264 20241120 143800 274673950 50100 50100 50100 50100 0
265 20241120 143700 274673950 50100 50100 50100 50100 111
266 20241120 143600 269112850 50100 50100 50100 50100 0
267 20241120 143500 269112850 50100 50100 50100 50100 0
268 20241120 143400 269112850 50100 50100 50100 50100 1
269 20241120 143300 269062750 50200 50200 50200 50200 0
270 20241120 143200 269062750 50200 50200 50200 50200 0
271 20241120 143100 269062750 50200 50200 50200 50200 0
272 20241120 143000 269062750 50200 50200 50200 50200 10
273 20241120 142900 268560750 50200 50200 50200 50200 0
274 20241120 142800 268560750 50200 50200 50200 50200 0
275 20241120 142700 268560750 50200 50200 50200 50200 8
276 20241120 142600 268159150 50200 50200 50200 50200 0
277 20241120 142500 268159150 50200 50200 50200 50200 3
278 20241120 142400 268008550 50200 50200 50200 50200 0
279 20241120 142300 268008550 50200 50200 50200 50200 1
280 20241120 142200 267958350 50100 50100 50100 50100 0
281 20241120 142100 267958350 50100 50100 50100 50100 0
282 20241120 142000 267958350 50100 50100 50100 50100 0
283 20241120 141900 267958350 50100 50100 50100 50100 0
284 20241120 141800 267958350 50100 50100 50100 50100 0
285 20241120 141700 267958350 50100 50100 50100 50100 0
286 20241120 141600 267958350 50100 50100 50100 50100 0
287 20241120 141500 267958350 50100 50100 50100 50100 0
288 20241120 141400 267958350 50100 50100 50100 50100 0
289 20241120 141300 267958350 50100 50100 50100 50100 0
290 20241120 141200 267958350 50100 50100 50100 50100 0
291 20241120 141100 267958350 50100 50100 50100 50100 0
292 20241120 141000 267958350 50100 50100 50100 50100 0
293 20241120 140900 267958350 50100 50100 50100 50100 0
294 20241120 140800 267958350 50100 50100 50100 50100 0
295 20241120 140700 267958350 50100 50100 50100 50100 0
296 20241120 140600 267958350 50100 50100 50100 50100 0
297 20241120 140500 267958350 50100 50100 50100 50100 0
298 20241120 140400 267958350 50100 50100 50100 50100 0
299 20241120 140300 267958350 50100 50100 50100 50100 1
300 20241120 140200 267908250 50200 50200 50200 50200 50
301 20241120 140100 265398250 50200 50200 50200 50200 0
302 20241120 140000 265398250 50200 50200 50200 50200 47
303 20241120 135900 263038850 50100 50000 50100 50000 5
304 20241120 135800 262788650 50000 50000 50000 50000 0
305 20241120 135700 262788650 50000 50000 50000 50000 0
306 20241120 135600 262788650 50000 50000 50000 50000 49
307 20241120 135500 260338650 49900 49900 49900 49900 0
308 20241120 135400 260338650 49900 49900 49900 49900 252
309 20241120 135300 247763850 49900 49900 49900 49900 0
310 20241120 135200 247763850 49900 49900 49900 49900 12
311 20241120 135100 247165050 49850 49850 49850 49850 2
312 20241120 135000 247065350 49800 49800 49800 49800 0
313 20241120 134900 247065350 49800 49800 49800 49800 0
314 20241120 134800 247065350 49800 49800 49800 49800 0
315 20241120 134700 247065350 49800 49800 49800 49800 0
316 20241120 134600 247065350 49800 49800 49800 49800 0
317 20241120 134500 247065350 49800 49800 49800 49800 234
318 20241120 134400 235412150 49750 49750 49750 49750 7
319 20241120 134300 235063900 49750 49750 49750 49750 0
320 20241120 134200 235063900 49750 49750 49750 49750 0
321 20241120 134100 235063900 49750 49750 49750 49750 100
322 20241120 134000 230088900 49750 49750 49750 49750 0
323 20241120 133900 230088900 49750 49750 49750 49750 0
324 20241120 133800 230088900 49750 49750 49750 49750 0
325 20241120 133700 230088900 49750 49750 49750 49750 0
326 20241120 133600 230088900 49750 49800 49800 49750 238
327 20241120 133500 218236850 49750 49750 49750 49750 0
328 20241120 133400 218236850 49750 49750 49750 49750 0
329 20241120 133300 218236850 49750 49750 49750 49750 0
330 20241120 133200 218236850 49750 49750 49750 49750 1
331 20241120 133100 218187100 49800 49800 49800 49800 2
332 20241120 133000 218087500 49700 49700 49700 49700 0
333 20241120 132900 218087500 49700 49700 49700 49700 0
334 20241120 132800 218087500 49700 49700 49700 49700 0
335 20241120 132700 218087500 49700 49700 49700 49700 0
336 20241120 132600 218087500 49700 49700 49700 49700 0
337 20241120 132500 218087500 49700 49750 49750 49700 10
338 20241120 132400 217590100 49700 49700 49700 49700 0
339 20241120 132300 217590100 49700 49700 49700 49700 0
340 20241120 132200 217590100 49700 49700 49700 49700 0
341 20241120 132100 217590100 49700 49700 49700 49700 0
342 20241120 132000 217590100 49700 49700 49700 49700 0
343 20241120 131900 217590100 49700 49700 49700 49700 0
344 20241120 131800 217590100 49700 49700 49700 49700 0
345 20241120 131700 217590100 49700 49700 49700 49700 10
346 20241120 131600 217093100 49800 49800 49800 49800 0
347 20241120 131500 217093100 49800 49800 49800 49800 10
348 20241120 131400 216595100 49700 49700 49700 49700 0
349 20241120 131300 216595100 49700 49700 49700 49700 0
350 20241120 131200 216595100 49700 49700 49700 49700 0
351 20241120 131100 216595100 49700 49700 49700 49700 0
352 20241120 131000 216595100 49700 49800 49800 49700 521
353 20241120 130900 190696500 49800 49800 49800 49800 1
354 20241120 130800 190646700 49800 49800 49800 49800 1
355 20241120 130700 190596900 49800 49800 49800 49800 2
356 20241120 130600 190497300 49800 49800 49800 49800 10
357 20241120 130500 189999300 49800 49800 49800 49800 0
358 20241120 130400 189999300 49800 49800 49800 49800 1
359 20241120 130300 189949500 49850 49850 49850 49850 0
360 20241120 130200 189949500 49850 49850 49850 49850 0
361 20241120 130100 189949500 49850 49950 50000 49800 788
362 20241120 130000 150661450 49950 50000 50000 49900 405
363 20241120 125900 130443500 49950 49950 49950 49950 0
364 20241120 125800 130443500 49950 50100 50100 49900 1029
365 20241120 125700 79025800 50100 50300 50300 50100 8
366 20241120 125600 78624400 50300 50300 50300 50300 0
367 20241120 125500 78624400 50300 50300 50300 50300 0
368 20241120 125400 78624400 50300 50300 50300 50300 0
369 20241120 125300 78624400 50300 50300 50300 50300 1
370 20241120 125200 78574100 50300 50300 50300 50300 8
371 20241120 125100 78171700 50300 50300 50300 50300 0
372 20241120 125000 78171700 50300 50300 50300 50300 0
373 20241120 124900 78171700 50300 50300 50300 50300 0
374 20241120 124800 78171700 50300 50300 50300 50300 0
375 20241120 124700 78171700 50300 50300 50300 50300 0
376 20241120 124600 78171700 50300 50300 50300 50300 0
377 20241120 124500 78171700 50300 50300 50300 50300 0
378 20241120 124400 78171700 50300 50300 50300 50300 0
379 20241120 124300 78171700 50300 50300 50300 50300 12
380 20241120 124200 77568100 50300 50300 50300 50300 15
381 20241120 124100 76813600 50300 50300 50300 50300 0
382 20241120 124000 76813600 50300 50300 50300 50300 0
383 20241120 123900 76813600 50300 50300 50300 50300 0
384 20241120 123800 76813600 50300 50300 50300 50300 7
385 20241120 123700 76461500 50300 50300 50300 50300 33
386 20241120 123600 74801600 50300 50300 50300 50300 0
387 20241120 123500 74801600 50300 50300 50300 50300 1
388 20241120 123400 74751300 50300 50200 50300 50200 9
389 20241120 123300 74298700 50300 50300 50300 50300 0
390 20241120 123200 74298700 50300 50300 50300 50300 2
391 20241120 123100 74198100 50300 50300 50300 50300 0
392 20241120 123000 74198100 50300 50300 50300 50300 1
393 20241120 122900 74147800 50100 50100 50100 50100 0
394 20241120 122800 74147800 50100 50100 50100 50100 0
395 20241120 122700 74147800 50100 50100 50100 50100 0
396 20241120 122600 74147800 50100 50100 50100 50100 0
397 20241120 122500 74147800 50100 50100 50100 50100 0
398 20241120 122400 74147800 50100 50100 50100 50100 0
399 20241120 122300 74147800 50100 50100 50100 50100 0
400 20241120 122200 74147800 50100 50100 50100 50100 0
401 20241120 122100 74147800 50100 50100 50100 50100 0
402 20241120 122000 74147800 50100 50100 50100 50100 0
403 20241120 121900 74147800 50100 50100 50100 50100 0
404 20241120 121800 74147800 50100 50100 50100 50100 5
405 20241120 121700 73897300 50200 50200 50200 50200 0
406 20241120 121600 73897300 50200 50200 50200 50200 0
407 20241120 121500 73897300 50200 50200 50200 50200 0
408 20241120 121400 73897300 50200 50200 50200 50200 0
409 20241120 121300 73897300 50200 50200 50200 50200 0
410 20241120 121200 73897300 50200 50200 50200 50200 0
411 20241120 121100 73897300 50200 50200 50200 50200 0
412 20241120 121000 73897300 50200 50200 50200 50200 129
413 20241120 120900 67421500 50100 50100 50100 50100 0
414 20241120 120800 67421500 50100 50100 50100 50100 0
415 20241120 120700 67421500 50100 50100 50100 50100 0
416 20241120 120600 67421500 50100 50100 50100 50100 0
417 20241120 120500 67421500 50100 50100 50100 50100 3
418 20241120 120400 67271200 50100 50100 50100 50100 0
419 20241120 120300 67271200 50100 50100 50100 50100 0
420 20241120 120200 67271200 50100 50100 50100 50100 5
421 20241120 120100 67020700 50100 50100 50100 50100 0
422 20241120 120000 67020700 50100 50100 50100 50100 0
423 20241120 115900 67020700 50100 50100 50100 50100 0
424 20241120 115800 67020700 50100 50100 50100 50100 1
425 20241120 115700 66970600 50100 50100 50100 50100 0
426 20241120 115600 66970600 50100 50100 50100 50100 0
427 20241120 115500 66970600 50100 50100 50100 50100 0
428 20241120 115400 66970600 50100 50100 50100 50100 0
429 20241120 115300 66970600 50100 50100 50100 50100 0
430 20241120 115200 66970600 50100 50100 50100 50100 0
431 20241120 115100 66970600 50100 50100 50100 50100 0
432 20241120 115000 66970600 50100 50100 50100 50100 10
433 20241120 114900 66469600 50100 50100 50100 50100 0
434 20241120 114800 66469600 50100 50100 50100 50100 0
435 20241120 114700 66469600 50100 50100 50100 50100 0
436 20241120 114600 66469600 50100 50100 50100 50100 0
437 20241120 114500 66469600 50100 50100 50100 50100 0
438 20241120 114400 66469600 50100 50100 50100 50100 0
439 20241120 114300 66469600 50100 50100 50100 50100 0
440 20241120 114200 66469600 50100 50100 50100 50100 0
441 20241120 114100 66469600 50100 50100 50100 50100 0
442 20241120 114000 66469600 50100 50100 50100 50100 0
443 20241120 113900 66469600 50100 50100 50100 50100 0
444 20241120 113800 66469600 50100 50100 50100 50100 0
445 20241120 113700 66469600 50100 50100 50100 50100 0
446 20241120 113600 66469600 50100 50100 50100 50100 0
447 20241120 113500 66469600 50100 50100 50100 50100 0
448 20241120 113400 66469600 50100 50100 50100 50100 0
449 20241120 113300 66469600 50100 50100 50100 50100 0
450 20241120 113200 66469600 50100 50100 50100 50100 0
451 20241120 113100 66469600 50100 50100 50100 50100 0
452 20241120 113000 66469600 50100 50100 50100 50100 0
453 20241120 112900 66469600 50100 50100 50100 50100 0
454 20241120 112800 66469600 50100 50100 50100 50100 0
455 20241120 112700 66469600 50100 50100 50100 50100 0
456 20241120 112600 66469600 50100 50100 50100 50100 1
457 20241120 112500 66419500 50100 50100 50100 50100 0
458 20241120 112400 66419500 50100 50100 50100 50100 0
459 20241120 112300 66419500 50100 50100 50100 50100 0
460 20241120 112200 66419500 50100 50100 50100 50100 0
461 20241120 112100 66419500 50100 50100 50100 50100 0
462 20241120 112000 66419500 50100 50100 50100 50100 0
463 20241120 111900 66419500 50100 50100 50100 50100 2
464 20241120 111800 66319300 50200 50200 50200 50200 0
465 20241120 111700 66319300 50200 50200 50200 50200 0
466 20241120 111600 66319300 50200 50200 50200 50200 10
467 20241120 111500 65817300 50200 50200 50200 50200 0
468 20241120 111400 65817300 50200 50200 50200 50200 0
469 20241120 111300 65817300 50200 50200 50200 50200 0
470 20241120 111200 65817300 50200 50200 50200 50200 1
471 20241120 111100 65767100 50300 50300 50300 50300 0
472 20241120 111000 65767100 50300 50300 50300 50300 1
473 20241120 110900 65716800 50200 50200 50200 50200 0
474 20241120 110800 65716800 50200 50200 50200 50200 0
475 20241120 110700 65716800 50200 50200 50200 50200 0
476 20241120 110600 65716800 50200 50200 50200 50200 0
477 20241120 110500 65716800 50200 50200 50200 50200 0
478 20241120 110400 65716800 50200 50200 50200 50200 0
479 20241120 110300 65716800 50200 50200 50200 50200 0
480 20241120 110200 65716800 50200 50200 50200 50200 0
481 20241120 110100 65716800 50200 50200 50200 50200 36
482 20241120 110000 63909600 50200 50200 50200 50200 44
483 20241120 105900 61700800 50200 50200 50200 50200 0
484 20241120 105800 61700800 50200 50200 50200 50200 0
485 20241120 105700 61700800 50200 50200 50200 50200 0
486 20241120 105600 61700800 50200 50200 50200 50200 0
487 20241120 105500 61700800 50200 50200 50200 50200 0
488 20241120 105400 61700800 50200 50200 50200 50200 0
489 20241120 105300 61700800 50200 50200 50200 50200 0
490 20241120 105200 61700800 50200 50200 50200 50200 0
491 20241120 105100 61700800 50200 50200 50200 50200 0
492 20241120 105000 61700800 50200 50200 50200 50200 20
493 20241120 104900 60696800 50200 50200 50200 50200 0
494 20241120 104800 60696800 50200 50200 50200 50200 0
495 20241120 104700 60696800 50200 50200 50200 50200 0
496 20241120 104600 60696800 50200 50200 50200 50200 0
497 20241120 104500 60696800 50200 50200 50200 50200 0
498 20241120 104400 60696800 50200 50200 50200 50200 0
499 20241120 104300 60696800 50200 50200 50200 50200 0
500 20241120 104200 60696800 50200 50200 50200 50200 60
501 20241120 104100 57684800 50200 50200 50200 50200 1
502 20241120 104000 57634600 50200 50200 50200 50200 0
503 20241120 103900 57634600 50200 50200 50200 50200 1
504 20241120 103800 57584400 50200 50200 50200 50200 0
505 20241120 103700 57584400 50200 50200 50200 50200 0
506 20241120 103600 57584400 50200 50200 50200 50200 0
507 20241120 103500 57584400 50200 50200 50200 50200 0
508 20241120 103400 57584400 50200 50200 50200 50200 0
509 20241120 103300 57584400 50200 50200 50200 50200 0
510 20241120 103200 57584400 50200 50200 50200 50200 0
511 20241120 103100 57584400 50200 50200 50200 50200 0
512 20241120 103000 57584400 50200 50200 50200 50200 3
513 20241120 102900 57433800 50200 50200 50200 50200 5
514 20241120 102800 57182800 50200 50200 50200 50200 0
515 20241120 102700 57182800 50200 50200 50200 50200 0
516 20241120 102600 57182800 50200 50200 50200 50200 0
517 20241120 102500 57182800 50200 50100 50200 50100 74
518 20241120 102400 53475000 50200 50200 50200 50200 0
519 20241120 102300 53475000 50200 50200 50200 50200 1
520 20241120 102200 53424800 50200 50200 50200 50200 0
521 20241120 102100 53424800 50200 50200 50200 50200 0
522 20241120 102000 53424800 50200 50200 50200 50200 1
523 20241120 101900 53374600 50200 50200 50200 50200 4
524 20241120 101800 53173800 50100 50100 50100 50100 0
525 20241120 101700 53173800 50100 50100 50100 50100 0
526 20241120 101600 53173800 50100 50100 50100 50100 33
527 20241120 101500 51520500 50100 50100 50100 50100 0
528 20241120 101400 51520500 50100 50100 50100 50100 11
529 20241120 101300 50969400 50100 50100 50100 50100 0
530 20241120 101200 50969400 50100 50100 50100 50100 0
531 20241120 101100 50969400 50100 50100 50100 50100 0
532 20241120 101000 50969400 50100 50100 50100 50100 0
533 20241120 100900 50969400 50100 50100 50100 50100 29
534 20241120 100800 49516500 50200 50200 50200 50200 27
535 20241120 100700 48161100 50200 50200 50200 50200 2
536 20241120 100600 48060700 50200 50200 50200 50200 52
537 20241120 100500 45450300 50200 50100 50200 50100 136
538 20241120 100400 38636600 50100 50100 50100 50100 1
539 20241120 100300 38586500 50100 50100 50100 50100 2
540 20241120 100200 38486300 50100 50100 50100 50100 1
541 20241120 100100 38436200 50000 50000 50000 50000 35
542 20241120 100000 36686200 50100 50100 50100 50100 1
543 20241120 095900 36636100 50000 50100 50100 50000 2
544 20241120 095800 36536000 50000 50000 50000 50000 2
545 20241120 095700 36436000 50000 50000 50000 50000 9
546 20241120 095600 35986000 49950 49950 49950 49950 4
547 20241120 095500 35786200 49950 49950 49950 49950 0
548 20241120 095400 35786200 49950 49950 49950 49950 0
549 20241120 095300 35786200 49950 49950 49950 49950 0
550 20241120 095200 35786200 49950 49950 49950 49950 0
551 20241120 095100 35786200 49950 49950 49950 49950 0
552 20241120 095000 35786200 49950 49950 49950 49950 7
553 20241120 094900 35436550 49950 49950 49950 49950 0
554 20241120 094800 35436550 49950 49900 49950 49900 43
555 20241120 094700 33290700 49950 49950 49950 49950 0
556 20241120 094600 33290700 49950 49950 49950 49950 9
557 20241120 094500 32841150 49950 49950 49950 49950 51
558 20241120 094400 30293700 50000 50000 50000 50000 4
559 20241120 094300 30093700 49950 49950 49950 49950 0
560 20241120 094200 30093700 49950 49950 49950 49950 3
561 20241120 094100 29943850 50100 50100 50100 50100 0
562 20241120 094000 29943850 50100 50100 50100 50100 0
563 20241120 093900 29943850 50100 50100 50100 50100 0
564 20241120 093800 29943850 50100 50100 50100 50100 0
565 20241120 093700 29943850 50100 50100 50100 50100 1
566 20241120 093600 29893750 50100 50100 50100 50100 0
567 20241120 093500 29893750 50100 50100 50100 50100 1
568 20241120 093400 29843650 50100 50100 50100 50100 0
569 20241120 093300 29843650 50100 50100 50100 50100 1
570 20241120 093200 29793550 50000 50000 50000 50000 50
571 20241120 093100 27293550 50100 49950 50100 49950 30
572 20241120 093000 25793400 49950 49950 49950 49950 1
573 20241120 092900 25743450 49950 49950 49950 49950 9
574 20241120 092800 25293900 49950 49950 49950 49950 1
575 20241120 092700 25243950 49950 49950 49950 49950 74
576 20241120 092600 21547650 49950 49950 49950 49950 0
577 20241120 092500 21547650 49950 49950 49950 49950 1
578 20241120 092400 21497700 49950 49950 49950 49950 0
579 20241120 092300 21497700 49950 49950 49950 49950 0
580 20241120 092200 21497700 49950 49950 49950 49950 1
581 20241120 092100 21447750 49900 49900 49900 49900 0
582 20241120 092000 21447750 49900 49900 49950 49900 44
583 20241120 091900 19251800 50000 50000 50000 50000 0
584 20241120 091800 19251800 50000 50000 50000 50000 0
585 20241120 091700 19251800 50000 50000 50000 50000 0
586 20241120 091600 19251800 50000 50000 50000 50000 10
587 20241120 091500 18751800 50000 50000 50000 50000 0
588 20241120 091400 18751800 50000 50000 50000 50000 0
589 20241120 091300 18751800 50000 50000 50000 50000 0
590 20241120 091200 18751800 50000 50000 50000 50000 0
591 20241120 091100 18751800 50000 49950 50000 49950 162
592 20241120 091000 10656150 49950 50000 50000 49950 2
593 20241120 090900 10556200 50000 50000 50000 50000 0
594 20241120 090800 10556200 50000 50000 50000 50000 13
595 20241120 090700 9906200 50000 50000 50000 50000 10
596 20241120 090600 9406200 50000 50000 50000 50000 0
597 20241120 090500 9406200 50000 50000 50000 50000 0
598 20241120 090400 9406200 50000 50000 50000 50000 31
599 20241120 090300 7856200 50000 50000 50000 50000 0
600 20241120 090200 7856200 50000 50000 50000 50000 0
601 20241120 090100 7856200 50000 50000 50000 50000 23
602 20241120 090000 6706200 50000 50200 50200 50000 134