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

608
023450/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190600,18485750,30850,30850,30850,30850,4
20241120,190500,18485750,30850,30850,30850,30850,0
20241120,190400,18485750,30850,30850,30850,30850,0
20241120,190300,18485750,30850,30850,30850,30850,0
20241120,190200,18485750,30850,30850,30850,30850,0
20241120,190100,18485750,30850,30850,30850,30850,0
20241120,190000,18485750,30850,30850,30850,30850,0
20241120,185900,18485750,30850,30850,30850,30850,0
20241120,185800,18485750,30850,30850,30850,30850,0
20241120,185700,18485750,30850,30850,30850,30850,0
20241120,185600,18485750,30850,30850,30850,30850,0
20241120,185500,18485750,30850,30850,30850,30850,0
20241120,185400,18485750,30850,30850,30850,30850,0
20241120,185300,18485750,30850,30850,30850,30850,0
20241120,185200,18485750,30850,30850,30850,30850,0
20241120,185100,18485750,30850,30850,30850,30850,0
20241120,185000,18485750,30850,30850,30850,30850,0
20241120,184900,18485750,30850,30850,30850,30850,0
20241120,184800,18485750,30850,30850,30850,30850,0
20241120,184700,18485750,30850,30850,30850,30850,0
20241120,184600,18485750,30850,30850,30850,30850,0
20241120,184500,18485750,30850,30850,30850,30850,0
20241120,184400,18485750,30850,30850,30850,30850,0
20241120,184300,18485750,30850,30850,30850,30850,0
20241120,184200,18485750,30850,30850,30850,30850,0
20241120,184100,18485750,30850,30850,30850,30850,0
20241120,184000,18485750,30850,30850,30850,30850,0
20241120,183900,18485750,30850,30850,30850,30850,0
20241120,183800,18485750,30850,30850,30850,30850,0
20241120,183700,18485750,30850,30850,30850,30850,0
20241120,183600,18485750,30850,30850,30850,30850,4
20241120,183500,18485750,30850,30850,30850,30850,0
20241120,183400,18485750,30850,30850,30850,30850,0
20241120,183300,18485750,30850,30850,30850,30850,0
20241120,183200,18485750,30850,30850,30850,30850,0
20241120,183100,18485750,30850,30850,30850,30850,0
20241120,183000,18485750,30850,30850,30850,30850,0
20241120,182900,18485750,30850,30850,30850,30850,0
20241120,182800,18485750,30850,30850,30850,30850,0
20241120,182700,18485750,30850,30850,30850,30850,0
20241120,182600,18485750,30850,30850,30850,30850,0
20241120,182500,18485750,30850,30850,30850,30850,0
20241120,182400,18485750,30850,30850,30850,30850,0
20241120,182300,18485750,30850,30850,30850,30850,0
20241120,182200,18485750,30850,30850,30850,30850,0
20241120,182100,18485750,30850,30850,30850,30850,0
20241120,182000,18485750,30850,30850,30850,30850,0
20241120,181900,18485750,30850,30850,30850,30850,0
20241120,181800,18485750,30850,30850,30850,30850,0
20241120,181700,18485750,30850,30850,30850,30850,0
20241120,181600,18485750,30850,30850,30850,30850,0
20241120,181500,18485750,30850,30850,30850,30850,0
20241120,181400,18485750,30850,30850,30850,30850,0
20241120,181300,18485750,30850,30850,30850,30850,0
20241120,181200,18485750,30850,30850,30850,30850,0
20241120,181100,18485750,30850,30850,30850,30850,0
20241120,181000,18485750,30850,30850,30850,30850,0
20241120,180900,18485750,30850,30850,30850,30850,0
20241120,180800,18485750,30850,30850,30850,30850,0
20241120,180700,18485750,30850,30850,30850,30850,0
20241120,180600,18485750,30850,30850,30850,30850,4
20241120,180500,18485750,30850,30850,30850,30850,0
20241120,180400,18485750,30850,30850,30850,30850,0
20241120,180300,18485750,30850,30850,30850,30850,0
20241120,180200,18485750,30850,30850,30850,30850,0
20241120,180100,18485750,30850,30850,30850,30850,0
20241120,180000,18485750,30850,30850,30850,30850,0
20241120,175900,18485750,30850,30850,30850,30850,0
20241120,175800,18485750,30850,30850,30850,30850,0
20241120,175700,18485750,30850,30850,30850,30850,0
20241120,175600,18485750,30850,30850,30850,30850,0
20241120,175500,18485750,30850,30850,30850,30850,0
20241120,175400,18485750,30850,30850,30850,30850,0
20241120,175300,18485750,30850,30850,30850,30850,0
20241120,175200,18485750,30850,30850,30850,30850,0
20241120,175100,18485750,30850,30850,30850,30850,0
20241120,175000,18485750,30850,30850,30850,30850,0
20241120,174900,18485750,30850,30850,30850,30850,0
20241120,174800,18485750,30850,30850,30850,30850,0
20241120,174700,18485750,30850,30850,30850,30850,0
20241120,174600,18485750,30850,30850,30850,30850,0
20241120,174500,18485750,30850,30850,30850,30850,0
20241120,174400,18485750,30850,30850,30850,30850,0
20241120,174300,18485750,30850,30850,30850,30850,0
20241120,174200,18485750,30850,30850,30850,30850,0
20241120,174100,18485750,30850,30850,30850,30850,0
20241120,174000,18485750,30850,30850,30850,30850,0
20241120,173900,18485750,30850,30850,30850,30850,0
20241120,173800,18485750,30850,30850,30850,30850,0
20241120,173700,18485750,30850,30850,30850,30850,0
20241120,173600,18485750,30850,30850,30850,30850,4
20241120,173500,18485750,30850,30850,30850,30850,0
20241120,173400,18485750,30850,30850,30850,30850,0
20241120,173300,18485750,30850,30850,30850,30850,0
20241120,173200,18485750,30850,30850,30850,30850,0
20241120,173100,18485750,30850,30850,30850,30850,0
20241120,173000,18485750,30850,30850,30850,30850,0
20241120,172900,18485750,30850,30850,30850,30850,0
20241120,172800,18485750,30850,30850,30850,30850,0
20241120,172700,18485750,30850,30850,30850,30850,0
20241120,172600,18485750,30850,30850,30850,30850,0
20241120,172500,18485750,30850,30850,30850,30850,0
20241120,172400,18485750,30850,30850,30850,30850,0
20241120,172300,18485750,30850,30850,30850,30850,0
20241120,172200,18485750,30850,30850,30850,30850,0
20241120,172100,18485750,30850,30850,30850,30850,0
20241120,172000,18485750,30850,30850,30850,30850,0
20241120,171900,18485750,30850,30850,30850,30850,0
20241120,171800,18485750,30850,30850,30850,30850,0
20241120,171700,18485750,30850,30850,30850,30850,0
20241120,171600,18485750,30850,30850,30850,30850,0
20241120,171500,18485750,30850,30850,30850,30850,0
20241120,171400,18485750,30850,30850,30850,30850,0
20241120,171300,18485750,30850,30850,30850,30850,0
20241120,171200,18485750,30850,30850,30850,30850,0
20241120,171100,18485750,30850,30850,30850,30850,0
20241120,171000,18485750,30850,30850,30850,30850,0
20241120,170900,18485750,30850,30850,30850,30850,0
20241120,170800,18485750,30850,30850,30850,30850,0
20241120,170700,18485750,30850,30850,30850,30850,0
20241120,170600,18485750,30850,30850,30850,30850,4
20241120,170500,18485750,30850,30850,30850,30850,0
20241120,170400,18485750,30850,30850,30850,30850,0
20241120,170300,18485750,30850,30850,30850,30850,0
20241120,170200,18485750,30850,30850,30850,30850,0
20241120,170100,18485750,30850,30850,30850,30850,0
20241120,170000,18485750,30850,30850,30850,30850,0
20241120,165900,18485750,30850,30850,30850,30850,0
20241120,165800,18485750,30850,30850,30850,30850,0
20241120,165700,18485750,30850,30850,30850,30850,0
20241120,165600,18485750,30850,30850,30850,30850,0
20241120,165500,18485750,30850,30850,30850,30850,0
20241120,165400,18485750,30850,30850,30850,30850,0
20241120,165300,18485750,30850,30850,30850,30850,0
20241120,165200,18485750,30850,30850,30850,30850,0
20241120,165100,18485750,30850,30850,30850,30850,0
20241120,165000,18485750,30850,30850,30850,30850,0
20241120,164900,18485750,30850,30850,30850,30850,0
20241120,164800,18485750,30850,30850,30850,30850,0
20241120,164700,18485750,30850,30850,30850,30850,0
20241120,164600,18485750,30850,30850,30850,30850,0
20241120,164500,18485750,30850,30850,30850,30850,0
20241120,164400,18485750,30850,30850,30850,30850,0
20241120,164300,18485750,30850,30850,30850,30850,0
20241120,164200,18485750,30850,30850,30850,30850,0
20241120,164100,18485750,30850,30850,30850,30850,0
20241120,164000,18485750,30850,30850,30850,30850,0
20241120,163900,18485750,30850,30850,30850,30850,0
20241120,163800,18485750,30850,30850,30850,30850,0
20241120,163700,18485750,30850,30850,30850,30850,0
20241120,163600,18485750,30850,30850,30850,30850,4
20241120,163500,18485750,30850,30850,30850,30850,0
20241120,163400,18485750,30850,30850,30850,30850,0
20241120,163300,18485750,30850,30850,30850,30850,0
20241120,163200,18485750,30850,30850,30850,30850,0
20241120,163100,18485750,30850,30850,30850,30850,0
20241120,163000,18485750,30850,30850,30850,30850,0
20241120,162900,18485750,30850,30850,30850,30850,0
20241120,162800,18485750,30850,30850,30850,30850,0
20241120,162700,18485750,30850,30850,30850,30850,0
20241120,162600,18485750,30850,30850,30850,30850,0
20241120,162500,18485750,30850,30850,30850,30850,0
20241120,162400,18485750,30850,30850,30850,30850,0
20241120,162300,18485750,30850,30850,30850,30850,0
20241120,162200,18485750,30850,30850,30850,30850,0
20241120,162100,18485750,30850,30850,30850,30850,0
20241120,162000,18485750,30850,30850,30850,30850,0
20241120,161900,18485750,30850,30850,30850,30850,0
20241120,161800,18485750,30850,30850,30850,30850,0
20241120,161700,18485750,30850,30850,30850,30850,0
20241120,161600,18485750,30850,30850,30850,30850,0
20241120,161500,18485750,30850,30850,30850,30850,0
20241120,161400,18485750,30850,30850,30850,30850,0
20241120,161300,18485750,30850,30850,30850,30850,0
20241120,161200,18485750,30850,30850,30850,30850,0
20241120,161100,18485750,30850,30850,30850,30850,0
20241120,161000,18485750,30850,30850,30850,30850,0
20241120,160900,18485750,30850,30850,30850,30850,0
20241120,160800,18485750,30850,30850,30850,30850,0
20241120,160700,18485750,30850,30850,30850,30850,0
20241120,160600,18485750,30850,30850,30850,30850,4
20241120,160500,18485750,30850,30850,30850,30850,0
20241120,160400,18485750,30850,30850,30850,30850,0
20241120,160300,18485750,30850,30850,30850,30850,0
20241120,160200,18485750,30850,30850,30850,30850,0
20241120,160100,18485750,30850,30850,30850,30850,0
20241120,160000,18485750,30850,30850,30850,30850,0
20241120,155900,18485750,30850,30850,30850,30850,0
20241120,155800,18485750,30850,30850,30850,30850,0
20241120,155700,18485750,30850,30850,30850,30850,0
20241120,155600,18485750,30850,30850,30850,30850,0
20241120,155500,18485750,30850,30850,30850,30850,0
20241120,155400,18485750,30850,30850,30850,30850,0
20241120,155300,18485750,30850,30850,30850,30850,0
20241120,155200,18485750,30850,30850,30850,30850,0
20241120,155100,18485750,30850,30850,30850,30850,0
20241120,155000,18485750,30850,30850,30850,30850,0
20241120,154900,18485750,30850,30850,30850,30850,0
20241120,154800,18485750,30850,30850,30850,30850,0
20241120,154700,18485750,30850,30850,30850,30850,0
20241120,154600,18485750,30850,30850,30850,30850,0
20241120,154500,18485750,30850,30850,30850,30850,0
20241120,154400,18485750,30850,30850,30850,30850,0
20241120,154300,18485750,30850,30850,30850,30850,0
20241120,154200,18485750,30850,30850,30850,30850,0
20241120,154100,18485750,30850,30850,30850,30850,0
20241120,154000,18485750,30850,30850,30850,30850,0
20241120,153900,18485750,30850,30850,30850,30850,0
20241120,153800,18485750,30850,30850,30850,30850,0
20241120,153700,18485750,30850,30850,30850,30850,0
20241120,153600,18485750,30850,30850,30850,30850,4
20241120,153500,18485750,30850,30850,30850,30850,0
20241120,153400,18485750,30850,30850,30850,30850,0
20241120,153300,18485750,30850,30850,30850,30850,0
20241120,153200,18485750,30850,30850,30850,30850,0
20241120,153100,18485750,30850,30850,30850,30850,0
20241120,153000,18485750,30850,30850,30850,30850,4
20241120,152900,18362350,30850,30850,30850,30850,0
20241120,152800,18362350,30850,30850,30850,30850,0
20241120,152700,18362350,30850,30850,30850,30850,0
20241120,152600,18362350,30850,30850,30850,30850,0
20241120,152500,18362350,30850,30850,30850,30850,0
20241120,152400,18362350,30850,30850,30850,30850,0
20241120,152300,18362350,30850,30850,30850,30850,0
20241120,152200,18362350,30850,30850,30850,30850,0
20241120,152100,18362350,30850,30850,30850,30850,0
20241120,152000,18362350,30850,30850,30850,30850,0
20241120,151900,18362350,30850,30850,30850,30850,0
20241120,151800,18362350,30850,30850,30850,30850,0
20241120,151700,18362350,30850,30850,30850,30850,0
20241120,151600,18362350,30850,30850,30850,30850,0
20241120,151500,18362350,30850,30850,30850,30850,0
20241120,151400,18362350,30850,30850,30850,30850,0
20241120,151300,18362350,30850,30850,30850,30850,0
20241120,151200,18362350,30850,30850,30850,30850,0
20241120,151100,18362350,30850,30850,30850,30850,0
20241120,151000,18362350,30850,30850,30850,30850,0
20241120,150900,18362350,30850,30850,30850,30850,0
20241120,150800,18362350,30850,30850,30850,30850,0
20241120,150700,18362350,30850,30850,30850,30850,0
20241120,150600,18362350,30850,30850,30850,30850,0
20241120,150500,18362350,30850,30850,30850,30850,0
20241120,150400,18362350,30850,30850,30850,30850,0
20241120,150300,18362350,30850,30850,30850,30850,0
20241120,150200,18362350,30850,30850,30850,30850,0
20241120,150100,18362350,30850,30850,30850,30850,0
20241120,150000,18362350,30850,30850,30850,30850,0
20241120,145900,18362350,30850,30850,30850,30850,0
20241120,145800,18362350,30850,30850,30850,30850,0
20241120,145700,18362350,30850,30850,30850,30850,0
20241120,145600,18362350,30850,30850,30850,30850,0
20241120,145500,18362350,30850,30850,30850,30850,0
20241120,145400,18362350,30850,30850,30850,30850,0
20241120,145300,18362350,30850,30850,30850,30850,0
20241120,145200,18362350,30850,30850,30850,30850,0
20241120,145100,18362350,30850,30850,30850,30850,0
20241120,145000,18362350,30850,30850,30850,30850,0
20241120,144900,18362350,30850,30850,30850,30850,0
20241120,144800,18362350,30850,30850,30850,30850,0
20241120,144700,18362350,30850,30850,30850,30850,0
20241120,144600,18362350,30850,30850,30850,30850,0
20241120,144500,18362350,30850,30850,30850,30850,0
20241120,144400,18362350,30850,30850,30850,30850,0
20241120,144300,18362350,30850,30850,30850,30850,0
20241120,144200,18362350,30850,30850,30850,30850,0
20241120,144100,18362350,30850,30850,30850,30850,0
20241120,144000,18362350,30850,30850,30850,30850,0
20241120,143900,18362350,30850,30850,30850,30850,0
20241120,143800,18362350,30850,30850,30850,30850,0
20241120,143700,18362350,30850,30850,30850,30850,0
20241120,143600,18362350,30850,30850,30850,30850,0
20241120,143500,18362350,30850,30850,30850,30850,0
20241120,143400,18362350,30850,30850,30850,30850,0
20241120,143300,18362350,30850,30850,30850,30850,0
20241120,143200,18362350,30850,30850,30850,30850,0
20241120,143100,18362350,30850,30850,30850,30850,0
20241120,143000,18362350,30850,30850,30850,30850,0
20241120,142900,18362350,30850,30850,30850,30850,0
20241120,142800,18362350,30850,30850,30850,30850,0
20241120,142700,18362350,30850,30850,30850,30850,0
20241120,142600,18362350,30850,30850,30850,30850,0
20241120,142500,18362350,30850,30850,30850,30850,0
20241120,142400,18362350,30850,30850,30850,30850,0
20241120,142300,18362350,30850,30850,30850,30850,0
20241120,142200,18362350,30850,30850,30850,30850,0
20241120,142100,18362350,30850,30850,30850,30850,0
20241120,142000,18362350,30850,30850,30850,30850,0
20241120,141900,18362350,30850,30850,30850,30850,0
20241120,141800,18362350,30850,30850,30850,30850,0
20241120,141700,18362350,30850,30850,30850,30850,0
20241120,141600,18362350,30850,30850,30850,30850,0
20241120,141500,18362350,30850,30850,30850,30850,0
20241120,141400,18362350,30850,30850,30850,30850,0
20241120,141300,18362350,30850,30850,30850,30850,0
20241120,141200,18362350,30850,30850,30850,30850,0
20241120,141100,18362350,30850,30850,30850,30850,0
20241120,141000,18362350,30850,30850,30850,30850,0
20241120,140900,18362350,30850,30850,30850,30850,0
20241120,140800,18362350,30850,30850,30850,30850,0
20241120,140700,18362350,30850,30850,30850,30850,0
20241120,140600,18362350,30850,30850,30850,30850,0
20241120,140500,18362350,30850,30850,30850,30850,0
20241120,140400,18362350,30850,30850,30850,30850,0
20241120,140300,18362350,30850,30850,30850,30850,0
20241120,140200,18362350,30850,30850,30850,30850,0
20241120,140100,18362350,30850,30850,30850,30850,0
20241120,140000,18362350,30850,30850,30850,30850,0
20241120,135900,18362350,30850,30850,30850,30850,0
20241120,135800,18362350,30850,30850,30850,30850,0
20241120,135700,18362350,30850,30850,30850,30850,0
20241120,135600,18362350,30850,30850,30850,30850,0
20241120,135500,18362350,30850,30850,30850,30850,0
20241120,135400,18362350,30850,30850,30850,30850,0
20241120,135300,18362350,30850,30850,30850,30850,0
20241120,135200,18362350,30850,30850,30850,30850,0
20241120,135100,18362350,30850,30850,30850,30850,0
20241120,135000,18362350,30850,30850,30850,30850,0
20241120,134900,18362350,30850,30850,30850,30850,0
20241120,134800,18362350,30850,30850,30850,30850,0
20241120,134700,18362350,30850,30850,30850,30850,0
20241120,134600,18362350,30850,30850,30850,30850,0
20241120,134500,18362350,30850,30850,30850,30850,0
20241120,134400,18362350,30850,30850,30850,30850,0
20241120,134300,18362350,30850,30850,30850,30850,0
20241120,134200,18362350,30850,30850,30850,30850,0
20241120,134100,18362350,30850,30850,30850,30850,0
20241120,134000,18362350,30850,30850,30850,30850,0
20241120,133900,18362350,30850,30850,30850,30850,0
20241120,133800,18362350,30850,30850,30850,30850,0
20241120,133700,18362350,30850,30850,30850,30850,0
20241120,133600,18362350,30850,30850,30850,30850,0
20241120,133500,18362350,30850,30850,30850,30850,0
20241120,133400,18362350,30850,30850,30850,30850,0
20241120,133300,18362350,30850,30850,30850,30850,0
20241120,133200,18362350,30850,30850,30850,30850,0
20241120,133100,18362350,30850,30850,30850,30850,0
20241120,133000,18362350,30850,30850,30850,30850,0
20241120,132900,18362350,30850,30850,30850,30850,0
20241120,132800,18362350,30850,30850,30850,30850,0
20241120,132700,18362350,30850,30850,30850,30850,0
20241120,132600,18362350,30850,30850,30850,30850,0
20241120,132500,18362350,30850,30850,30850,30850,0
20241120,132400,18362350,30850,30850,30850,30850,0
20241120,132300,18362350,30850,30850,30850,30850,0
20241120,132200,18362350,30850,30850,30850,30850,0
20241120,132100,18362350,30850,30850,30850,30850,0
20241120,132000,18362350,30850,30850,30850,30850,0
20241120,131900,18362350,30850,30850,30850,30850,0
20241120,131800,18362350,30850,30850,30850,30850,0
20241120,131700,18362350,30850,30850,30850,30850,0
20241120,131600,18362350,30850,30850,30850,30850,0
20241120,131500,18362350,30850,30850,30850,30850,0
20241120,131400,18362350,30850,30850,30850,30850,0
20241120,131300,18362350,30850,30850,30850,30850,0
20241120,131200,18362350,30850,30850,30850,30850,0
20241120,131100,18362350,30850,30850,30850,30850,0
20241120,131000,18362350,30850,30850,30850,30850,0
20241120,130900,18362350,30850,30850,30850,30850,0
20241120,130800,18362350,30850,30850,30850,30850,0
20241120,130700,18362350,30850,30850,30850,30850,0
20241120,130600,18362350,30850,30850,30850,30850,0
20241120,130500,18362350,30850,30850,30850,30850,0
20241120,130400,18362350,30850,30850,30850,30850,0
20241120,130300,18362350,30850,30850,30850,30850,0
20241120,130200,18362350,30850,30850,30850,30850,0
20241120,130100,18362350,30850,30850,30850,30850,0
20241120,130000,18362350,30850,30850,30850,30850,0
20241120,125900,18362350,30850,30850,30850,30850,0
20241120,125800,18362350,30850,30850,30850,30850,0
20241120,125700,18362350,30850,30850,30850,30850,0
20241120,125600,18362350,30850,30850,30850,30850,0
20241120,125500,18362350,30850,30850,30850,30850,0
20241120,125400,18362350,30850,30850,30850,30850,0
20241120,125300,18362350,30850,30850,30850,30850,0
20241120,125200,18362350,30850,30850,30850,30850,1
20241120,125100,18331500,30850,30850,30850,30850,0
20241120,125000,18331500,30850,30850,30850,30850,0
20241120,124900,18331500,30850,30850,30850,30850,0
20241120,124800,18331500,30850,30850,30850,30850,0
20241120,124700,18331500,30850,30850,30850,30850,0
20241120,124600,18331500,30850,30850,30850,30850,0
20241120,124500,18331500,30850,30850,30850,30850,0
20241120,124400,18331500,30850,30850,30850,30850,1
20241120,124300,18300650,30850,30850,30850,30850,0
20241120,124200,18300650,30850,30850,30850,30850,0
20241120,124100,18300650,30850,30850,30850,30850,0
20241120,124000,18300650,30850,30850,30850,30850,0
20241120,123900,18300650,30850,30850,30850,30850,0
20241120,123800,18300650,30850,30850,30850,30850,0
20241120,123700,18300650,30850,30850,30850,30850,0
20241120,123600,18300650,30850,30850,30850,30850,1
20241120,123500,18269800,30850,30850,30850,30850,0
20241120,123400,18269800,30850,30850,30850,30850,0
20241120,123300,18269800,30850,30850,30850,30850,0
20241120,123200,18269800,30850,30850,30850,30850,0
20241120,123100,18269800,30850,30850,30850,30850,0
20241120,123000,18269800,30850,30850,30850,30850,0
20241120,122900,18269800,30850,30850,30850,30850,0
20241120,122800,18269800,30850,30850,30850,30850,0
20241120,122700,18269800,30850,30850,30850,30850,0
20241120,122600,18269800,30850,30850,30850,30850,0
20241120,122500,18269800,30850,30850,30850,30850,0
20241120,122400,18269800,30850,30850,30850,30850,0
20241120,122300,18269800,30850,30850,30850,30850,0
20241120,122200,18269800,30850,30850,30850,30850,0
20241120,122100,18269800,30850,30850,30850,30850,0
20241120,122000,18269800,30850,30850,30850,30850,0
20241120,121900,18269800,30850,30850,30850,30850,0
20241120,121800,18269800,30850,30850,30850,30850,0
20241120,121700,18269800,30850,30850,30850,30850,0
20241120,121600,18269800,30850,30850,30850,30850,0
20241120,121500,18269800,30850,30850,30850,30850,0
20241120,121400,18269800,30850,30850,30850,30850,0
20241120,121300,18269800,30850,30850,30850,30850,0
20241120,121200,18269800,30850,30850,30850,30850,0
20241120,121100,18269800,30850,30850,30850,30850,0
20241120,121000,18269800,30850,30850,30850,30850,0
20241120,120900,18269800,30850,30850,30850,30850,0
20241120,120800,18269800,30850,30850,30850,30850,0
20241120,120700,18269800,30850,30850,30850,30850,0
20241120,120600,18269800,30850,30850,30850,30850,0
20241120,120500,18269800,30850,30850,30850,30850,0
20241120,120400,18269800,30850,30850,30850,30850,0
20241120,120300,18269800,30850,30850,30850,30850,0
20241120,120200,18269800,30850,30850,30850,30850,0
20241120,120100,18269800,30850,30850,30850,30850,0
20241120,120000,18269800,30850,30850,30850,30850,0
20241120,115900,18269800,30850,30850,30850,30850,0
20241120,115800,18269800,30850,30850,30850,30850,0
20241120,115700,18269800,30850,30850,30850,30850,0
20241120,115600,18269800,30850,30850,30850,30850,0
20241120,115500,18269800,30850,30850,30850,30850,0
20241120,115400,18269800,30850,30850,30850,30850,0
20241120,115300,18269800,30850,30850,30850,30850,0
20241120,115200,18269800,30850,30850,30850,30850,0
20241120,115100,18269800,30850,30850,30850,30850,0
20241120,115000,18269800,30850,30850,30850,30850,0
20241120,114900,18269800,30850,30850,30850,30850,0
20241120,114800,18269800,30850,30850,30850,30850,0
20241120,114700,18269800,30850,30850,30850,30850,0
20241120,114600,18269800,30850,30850,30850,30850,0
20241120,114500,18269800,30850,30850,30850,30850,0
20241120,114400,18269800,30850,30850,30850,30850,0
20241120,114300,18269800,30850,30850,30850,30850,0
20241120,114200,18269800,30850,30850,30850,30850,0
20241120,114100,18269800,30850,30850,30850,30850,0
20241120,114000,18269800,30850,30850,30850,30850,0
20241120,113900,18269800,30850,30850,30850,30850,0
20241120,113800,18269800,30850,30850,30850,30850,0
20241120,113700,18269800,30850,30850,30850,30850,0
20241120,113600,18269800,30850,30850,30850,30850,0
20241120,113500,18269800,30850,30850,30850,30850,0
20241120,113400,18269800,30850,30850,30850,30850,0
20241120,113300,18269800,30850,30850,30850,30850,0
20241120,113200,18269800,30850,30850,30850,30850,0
20241120,113100,18269800,30850,30850,30850,30850,0
20241120,113000,18269800,30850,30850,30850,30850,0
20241120,112900,18269800,30850,30850,30850,30850,0
20241120,112800,18269800,30850,30850,30850,30850,0
20241120,112700,18269800,30850,30850,30850,30850,0
20241120,112600,18269800,30850,30850,30850,30850,0
20241120,112500,18269800,30850,30850,30850,30850,0
20241120,112400,18269800,30850,30850,30850,30850,0
20241120,112300,18269800,30850,30850,30850,30850,0
20241120,112200,18269800,30850,30850,30850,30850,0
20241120,112100,18269800,30850,30850,30850,30850,0
20241120,112000,18269800,30850,30850,30850,30850,1
20241120,111900,18238950,30850,30850,30850,30850,0
20241120,111800,18238950,30850,30850,30850,30850,0
20241120,111700,18238950,30850,30850,30850,30850,0
20241120,111600,18238950,30850,30850,30850,30850,0
20241120,111500,18238950,30850,30850,30850,30850,0
20241120,111400,18238950,30850,30850,30850,30850,0
20241120,111300,18238950,30850,30850,30850,30850,0
20241120,111200,18238950,30850,30850,30850,30850,0
20241120,111100,18238950,30850,30850,30850,30850,0
20241120,111000,18238950,30850,30850,30850,30850,0
20241120,110900,18238950,30850,30850,30850,30850,0
20241120,110800,18238950,30850,30850,30850,30850,0
20241120,110700,18238950,30850,30850,30850,30850,0
20241120,110600,18238950,30850,30850,30850,30850,0
20241120,110500,18238950,30850,30850,30850,30850,0
20241120,110400,18238950,30850,30850,30850,30850,1
20241120,110300,18208100,30800,30800,30800,30800,0
20241120,110200,18208100,30800,30850,30850,30800,3
20241120,110100,18115650,30850,30850,30850,30850,0
20241120,110000,18115650,30850,30850,30850,30850,0
20241120,105900,18115650,30850,30850,30850,30850,0
20241120,105800,18115650,30850,30850,30850,30850,0
20241120,105700,18115650,30850,30850,30850,30850,0
20241120,105600,18115650,30850,30850,30850,30850,0
20241120,105500,18115650,30850,30850,30850,30850,0
20241120,105400,18115650,30850,30850,30850,30850,0
20241120,105300,18115650,30850,30850,30850,30850,0
20241120,105200,18115650,30850,30850,30850,30850,0
20241120,105100,18115650,30850,30850,30850,30850,0
20241120,105000,18115650,30850,30850,30850,30850,0
20241120,104900,18115650,30850,30850,30850,30850,0
20241120,104800,18115650,30850,30850,30850,30850,0
20241120,104700,18115650,30850,30850,30850,30850,0
20241120,104600,18115650,30850,30850,30850,30850,0
20241120,104500,18115650,30850,30850,30850,30850,0
20241120,104400,18115650,30850,30850,30850,30850,0
20241120,104300,18115650,30850,30850,30850,30850,0
20241120,104200,18115650,30850,30850,30850,30850,0
20241120,104100,18115650,30850,30850,30850,30850,0
20241120,104000,18115650,30850,30850,30850,30850,0
20241120,103900,18115650,30850,30850,30850,30850,0
20241120,103800,18115650,30850,30850,30850,30850,0
20241120,103700,18115650,30850,30850,30850,30850,0
20241120,103600,18115650,30850,30850,30850,30850,0
20241120,103500,18115650,30850,30850,30850,30850,0
20241120,103400,18115650,30850,30850,30850,30850,0
20241120,103300,18115650,30850,30850,30850,30850,0
20241120,103200,18115650,30850,30850,30850,30850,0
20241120,103100,18115650,30850,30850,30850,30850,0
20241120,103000,18115650,30850,30850,30850,30850,0
20241120,102900,18115650,30850,30850,30850,30850,0
20241120,102800,18115650,30850,30850,30850,30850,0
20241120,102700,18115650,30850,30850,30850,30850,0
20241120,102600,18115650,30850,30850,30850,30850,0
20241120,102500,18115650,30850,30850,30850,30850,0
20241120,102400,18115650,30850,30850,30850,30850,2
20241120,102300,18053950,30850,30850,30850,30850,0
20241120,102200,18053950,30850,30850,30850,30850,0
20241120,102100,18053950,30850,30850,30850,30850,0
20241120,102000,18053950,30850,30850,30850,30850,0
20241120,101900,18053950,30850,30850,30850,30850,0
20241120,101800,18053950,30850,30850,30850,30850,0
20241120,101700,18053950,30850,30850,30850,30850,0
20241120,101600,18053950,30850,30850,30850,30850,0
20241120,101500,18053950,30850,30850,30850,30850,0
20241120,101400,18053950,30850,30850,30850,30850,0
20241120,101300,18053950,30850,30850,30850,30850,0
20241120,101200,18053950,30850,30850,30850,30850,0
20241120,101100,18053950,30850,30850,30850,30850,0
20241120,101000,18053950,30850,30850,30850,30850,0
20241120,100900,18053950,30850,30850,30850,30850,0
20241120,100800,18053950,30850,30850,30850,30850,0
20241120,100700,18053950,30850,30850,30850,30850,0
20241120,100600,18053950,30850,30850,30850,30850,0
20241120,100500,18053950,30850,30850,30850,30850,0
20241120,100400,18053950,30850,30850,30850,30850,4
20241120,100300,17930550,30850,30850,30850,30850,0
20241120,100200,17930550,30850,30850,30850,30850,0
20241120,100100,17930550,30850,30850,30850,30850,0
20241120,100000,17930550,30850,30850,30850,30850,0
20241120,095900,17930550,30850,30850,30850,30850,0
20241120,095800,17930550,30850,30850,30850,30850,0
20241120,095700,17930550,30850,30850,30850,30850,0
20241120,095600,17930550,30850,30850,30850,30850,0
20241120,095500,17930550,30850,30850,30850,30850,0
20241120,095400,17930550,30850,30850,30850,30850,0
20241120,095300,17930550,30850,30850,30850,30850,0
20241120,095200,17930550,30850,30850,30850,30850,0
20241120,095100,17930550,30850,30850,30850,30850,0
20241120,095000,17930550,30850,30850,30850,30850,0
20241120,094900,17930550,30850,30850,30850,30850,0
20241120,094800,17930550,30850,30850,30850,30850,0
20241120,094700,17930550,30850,30850,30850,30850,0
20241120,094600,17930550,30850,30850,30850,30850,0
20241120,094500,17930550,30850,30850,30850,30850,0
20241120,094400,17930550,30850,30850,30850,30850,0
20241120,094300,17930550,30850,30850,30850,30850,0
20241120,094200,17930550,30850,30850,30850,30850,0
20241120,094100,17930550,30850,30850,30850,30850,0
20241120,094000,17930550,30850,30850,30850,30850,0
20241120,093900,17930550,30850,30900,30900,30850,13
20241120,093800,17529450,30800,30800,30800,30800,0
20241120,093700,17529450,30800,30800,30800,30800,0
20241120,093600,17529450,30800,30800,30800,30800,0
20241120,093500,17529450,30800,30800,30800,30800,0
20241120,093400,17529450,30800,30800,30800,30800,0
20241120,093300,17529450,30800,30800,30800,30800,0
20241120,093200,17529450,30800,30800,30800,30800,0
20241120,093100,17529450,30800,30800,30800,30800,0
20241120,093000,17529450,30800,30800,30800,30800,0
20241120,092900,17529450,30800,30800,30800,30800,0
20241120,092800,17529450,30800,30800,30800,30800,0
20241120,092700,17529450,30800,30800,30800,30800,0
20241120,092600,17529450,30800,30800,30800,30800,0
20241120,092500,17529450,30800,30800,30800,30800,0
20241120,092400,17529450,30800,30800,30800,30800,0
20241120,092300,17529450,30800,30800,30800,30800,0
20241120,092200,17529450,30800,30800,30800,30800,0
20241120,092100,17529450,30800,30800,30800,30800,0
20241120,092000,17529450,30800,30900,31050,30800,7
20241120,091900,17312900,30900,30900,30900,30900,0
20241120,091800,17312900,30900,30900,30900,30900,0
20241120,091700,17312900,30900,30900,30900,30900,0
20241120,091600,17312900,30900,31050,31250,30900,147
20241120,091500,12768650,31050,31050,31050,31050,129
20241120,091400,8763200,31200,31200,31200,31200,0
20241120,091300,8763200,31200,31300,31300,31200,130
20241120,091200,4707100,31050,30950,31050,30950,134
20241120,091100,559500,30950,31050,31300,30950,13
20241120,091000,155000,31000,31000,31000,31000,5
20241120,090900,0,30950,30950,30950,30950,0
20241120,090800,0,30950,30950,30950,30950,0
20241120,090700,0,30950,30950,30950,30950,0
20241120,090600,0,30950,30950,30950,30950,0
20241120,090500,0,30950,30950,30950,30950,0
20241120,090400,0,30950,30950,30950,30950,0
20241120,090300,0,30950,30950,30950,30950,0
20241120,090200,0,30950,30950,30950,30950,0
20241120,090100,0,30950,30950,30950,30950,0
20241120,090000,0,30950,30950,30950,30950,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 190600 18485750 30850 30850 30850 30850 4
3 20241120 190500 18485750 30850 30850 30850 30850 0
4 20241120 190400 18485750 30850 30850 30850 30850 0
5 20241120 190300 18485750 30850 30850 30850 30850 0
6 20241120 190200 18485750 30850 30850 30850 30850 0
7 20241120 190100 18485750 30850 30850 30850 30850 0
8 20241120 190000 18485750 30850 30850 30850 30850 0
9 20241120 185900 18485750 30850 30850 30850 30850 0
10 20241120 185800 18485750 30850 30850 30850 30850 0
11 20241120 185700 18485750 30850 30850 30850 30850 0
12 20241120 185600 18485750 30850 30850 30850 30850 0
13 20241120 185500 18485750 30850 30850 30850 30850 0
14 20241120 185400 18485750 30850 30850 30850 30850 0
15 20241120 185300 18485750 30850 30850 30850 30850 0
16 20241120 185200 18485750 30850 30850 30850 30850 0
17 20241120 185100 18485750 30850 30850 30850 30850 0
18 20241120 185000 18485750 30850 30850 30850 30850 0
19 20241120 184900 18485750 30850 30850 30850 30850 0
20 20241120 184800 18485750 30850 30850 30850 30850 0
21 20241120 184700 18485750 30850 30850 30850 30850 0
22 20241120 184600 18485750 30850 30850 30850 30850 0
23 20241120 184500 18485750 30850 30850 30850 30850 0
24 20241120 184400 18485750 30850 30850 30850 30850 0
25 20241120 184300 18485750 30850 30850 30850 30850 0
26 20241120 184200 18485750 30850 30850 30850 30850 0
27 20241120 184100 18485750 30850 30850 30850 30850 0
28 20241120 184000 18485750 30850 30850 30850 30850 0
29 20241120 183900 18485750 30850 30850 30850 30850 0
30 20241120 183800 18485750 30850 30850 30850 30850 0
31 20241120 183700 18485750 30850 30850 30850 30850 0
32 20241120 183600 18485750 30850 30850 30850 30850 4
33 20241120 183500 18485750 30850 30850 30850 30850 0
34 20241120 183400 18485750 30850 30850 30850 30850 0
35 20241120 183300 18485750 30850 30850 30850 30850 0
36 20241120 183200 18485750 30850 30850 30850 30850 0
37 20241120 183100 18485750 30850 30850 30850 30850 0
38 20241120 183000 18485750 30850 30850 30850 30850 0
39 20241120 182900 18485750 30850 30850 30850 30850 0
40 20241120 182800 18485750 30850 30850 30850 30850 0
41 20241120 182700 18485750 30850 30850 30850 30850 0
42 20241120 182600 18485750 30850 30850 30850 30850 0
43 20241120 182500 18485750 30850 30850 30850 30850 0
44 20241120 182400 18485750 30850 30850 30850 30850 0
45 20241120 182300 18485750 30850 30850 30850 30850 0
46 20241120 182200 18485750 30850 30850 30850 30850 0
47 20241120 182100 18485750 30850 30850 30850 30850 0
48 20241120 182000 18485750 30850 30850 30850 30850 0
49 20241120 181900 18485750 30850 30850 30850 30850 0
50 20241120 181800 18485750 30850 30850 30850 30850 0
51 20241120 181700 18485750 30850 30850 30850 30850 0
52 20241120 181600 18485750 30850 30850 30850 30850 0
53 20241120 181500 18485750 30850 30850 30850 30850 0
54 20241120 181400 18485750 30850 30850 30850 30850 0
55 20241120 181300 18485750 30850 30850 30850 30850 0
56 20241120 181200 18485750 30850 30850 30850 30850 0
57 20241120 181100 18485750 30850 30850 30850 30850 0
58 20241120 181000 18485750 30850 30850 30850 30850 0
59 20241120 180900 18485750 30850 30850 30850 30850 0
60 20241120 180800 18485750 30850 30850 30850 30850 0
61 20241120 180700 18485750 30850 30850 30850 30850 0
62 20241120 180600 18485750 30850 30850 30850 30850 4
63 20241120 180500 18485750 30850 30850 30850 30850 0
64 20241120 180400 18485750 30850 30850 30850 30850 0
65 20241120 180300 18485750 30850 30850 30850 30850 0
66 20241120 180200 18485750 30850 30850 30850 30850 0
67 20241120 180100 18485750 30850 30850 30850 30850 0
68 20241120 180000 18485750 30850 30850 30850 30850 0
69 20241120 175900 18485750 30850 30850 30850 30850 0
70 20241120 175800 18485750 30850 30850 30850 30850 0
71 20241120 175700 18485750 30850 30850 30850 30850 0
72 20241120 175600 18485750 30850 30850 30850 30850 0
73 20241120 175500 18485750 30850 30850 30850 30850 0
74 20241120 175400 18485750 30850 30850 30850 30850 0
75 20241120 175300 18485750 30850 30850 30850 30850 0
76 20241120 175200 18485750 30850 30850 30850 30850 0
77 20241120 175100 18485750 30850 30850 30850 30850 0
78 20241120 175000 18485750 30850 30850 30850 30850 0
79 20241120 174900 18485750 30850 30850 30850 30850 0
80 20241120 174800 18485750 30850 30850 30850 30850 0
81 20241120 174700 18485750 30850 30850 30850 30850 0
82 20241120 174600 18485750 30850 30850 30850 30850 0
83 20241120 174500 18485750 30850 30850 30850 30850 0
84 20241120 174400 18485750 30850 30850 30850 30850 0
85 20241120 174300 18485750 30850 30850 30850 30850 0
86 20241120 174200 18485750 30850 30850 30850 30850 0
87 20241120 174100 18485750 30850 30850 30850 30850 0
88 20241120 174000 18485750 30850 30850 30850 30850 0
89 20241120 173900 18485750 30850 30850 30850 30850 0
90 20241120 173800 18485750 30850 30850 30850 30850 0
91 20241120 173700 18485750 30850 30850 30850 30850 0
92 20241120 173600 18485750 30850 30850 30850 30850 4
93 20241120 173500 18485750 30850 30850 30850 30850 0
94 20241120 173400 18485750 30850 30850 30850 30850 0
95 20241120 173300 18485750 30850 30850 30850 30850 0
96 20241120 173200 18485750 30850 30850 30850 30850 0
97 20241120 173100 18485750 30850 30850 30850 30850 0
98 20241120 173000 18485750 30850 30850 30850 30850 0
99 20241120 172900 18485750 30850 30850 30850 30850 0
100 20241120 172800 18485750 30850 30850 30850 30850 0
101 20241120 172700 18485750 30850 30850 30850 30850 0
102 20241120 172600 18485750 30850 30850 30850 30850 0
103 20241120 172500 18485750 30850 30850 30850 30850 0
104 20241120 172400 18485750 30850 30850 30850 30850 0
105 20241120 172300 18485750 30850 30850 30850 30850 0
106 20241120 172200 18485750 30850 30850 30850 30850 0
107 20241120 172100 18485750 30850 30850 30850 30850 0
108 20241120 172000 18485750 30850 30850 30850 30850 0
109 20241120 171900 18485750 30850 30850 30850 30850 0
110 20241120 171800 18485750 30850 30850 30850 30850 0
111 20241120 171700 18485750 30850 30850 30850 30850 0
112 20241120 171600 18485750 30850 30850 30850 30850 0
113 20241120 171500 18485750 30850 30850 30850 30850 0
114 20241120 171400 18485750 30850 30850 30850 30850 0
115 20241120 171300 18485750 30850 30850 30850 30850 0
116 20241120 171200 18485750 30850 30850 30850 30850 0
117 20241120 171100 18485750 30850 30850 30850 30850 0
118 20241120 171000 18485750 30850 30850 30850 30850 0
119 20241120 170900 18485750 30850 30850 30850 30850 0
120 20241120 170800 18485750 30850 30850 30850 30850 0
121 20241120 170700 18485750 30850 30850 30850 30850 0
122 20241120 170600 18485750 30850 30850 30850 30850 4
123 20241120 170500 18485750 30850 30850 30850 30850 0
124 20241120 170400 18485750 30850 30850 30850 30850 0
125 20241120 170300 18485750 30850 30850 30850 30850 0
126 20241120 170200 18485750 30850 30850 30850 30850 0
127 20241120 170100 18485750 30850 30850 30850 30850 0
128 20241120 170000 18485750 30850 30850 30850 30850 0
129 20241120 165900 18485750 30850 30850 30850 30850 0
130 20241120 165800 18485750 30850 30850 30850 30850 0
131 20241120 165700 18485750 30850 30850 30850 30850 0
132 20241120 165600 18485750 30850 30850 30850 30850 0
133 20241120 165500 18485750 30850 30850 30850 30850 0
134 20241120 165400 18485750 30850 30850 30850 30850 0
135 20241120 165300 18485750 30850 30850 30850 30850 0
136 20241120 165200 18485750 30850 30850 30850 30850 0
137 20241120 165100 18485750 30850 30850 30850 30850 0
138 20241120 165000 18485750 30850 30850 30850 30850 0
139 20241120 164900 18485750 30850 30850 30850 30850 0
140 20241120 164800 18485750 30850 30850 30850 30850 0
141 20241120 164700 18485750 30850 30850 30850 30850 0
142 20241120 164600 18485750 30850 30850 30850 30850 0
143 20241120 164500 18485750 30850 30850 30850 30850 0
144 20241120 164400 18485750 30850 30850 30850 30850 0
145 20241120 164300 18485750 30850 30850 30850 30850 0
146 20241120 164200 18485750 30850 30850 30850 30850 0
147 20241120 164100 18485750 30850 30850 30850 30850 0
148 20241120 164000 18485750 30850 30850 30850 30850 0
149 20241120 163900 18485750 30850 30850 30850 30850 0
150 20241120 163800 18485750 30850 30850 30850 30850 0
151 20241120 163700 18485750 30850 30850 30850 30850 0
152 20241120 163600 18485750 30850 30850 30850 30850 4
153 20241120 163500 18485750 30850 30850 30850 30850 0
154 20241120 163400 18485750 30850 30850 30850 30850 0
155 20241120 163300 18485750 30850 30850 30850 30850 0
156 20241120 163200 18485750 30850 30850 30850 30850 0
157 20241120 163100 18485750 30850 30850 30850 30850 0
158 20241120 163000 18485750 30850 30850 30850 30850 0
159 20241120 162900 18485750 30850 30850 30850 30850 0
160 20241120 162800 18485750 30850 30850 30850 30850 0
161 20241120 162700 18485750 30850 30850 30850 30850 0
162 20241120 162600 18485750 30850 30850 30850 30850 0
163 20241120 162500 18485750 30850 30850 30850 30850 0
164 20241120 162400 18485750 30850 30850 30850 30850 0
165 20241120 162300 18485750 30850 30850 30850 30850 0
166 20241120 162200 18485750 30850 30850 30850 30850 0
167 20241120 162100 18485750 30850 30850 30850 30850 0
168 20241120 162000 18485750 30850 30850 30850 30850 0
169 20241120 161900 18485750 30850 30850 30850 30850 0
170 20241120 161800 18485750 30850 30850 30850 30850 0
171 20241120 161700 18485750 30850 30850 30850 30850 0
172 20241120 161600 18485750 30850 30850 30850 30850 0
173 20241120 161500 18485750 30850 30850 30850 30850 0
174 20241120 161400 18485750 30850 30850 30850 30850 0
175 20241120 161300 18485750 30850 30850 30850 30850 0
176 20241120 161200 18485750 30850 30850 30850 30850 0
177 20241120 161100 18485750 30850 30850 30850 30850 0
178 20241120 161000 18485750 30850 30850 30850 30850 0
179 20241120 160900 18485750 30850 30850 30850 30850 0
180 20241120 160800 18485750 30850 30850 30850 30850 0
181 20241120 160700 18485750 30850 30850 30850 30850 0
182 20241120 160600 18485750 30850 30850 30850 30850 4
183 20241120 160500 18485750 30850 30850 30850 30850 0
184 20241120 160400 18485750 30850 30850 30850 30850 0
185 20241120 160300 18485750 30850 30850 30850 30850 0
186 20241120 160200 18485750 30850 30850 30850 30850 0
187 20241120 160100 18485750 30850 30850 30850 30850 0
188 20241120 160000 18485750 30850 30850 30850 30850 0
189 20241120 155900 18485750 30850 30850 30850 30850 0
190 20241120 155800 18485750 30850 30850 30850 30850 0
191 20241120 155700 18485750 30850 30850 30850 30850 0
192 20241120 155600 18485750 30850 30850 30850 30850 0
193 20241120 155500 18485750 30850 30850 30850 30850 0
194 20241120 155400 18485750 30850 30850 30850 30850 0
195 20241120 155300 18485750 30850 30850 30850 30850 0
196 20241120 155200 18485750 30850 30850 30850 30850 0
197 20241120 155100 18485750 30850 30850 30850 30850 0
198 20241120 155000 18485750 30850 30850 30850 30850 0
199 20241120 154900 18485750 30850 30850 30850 30850 0
200 20241120 154800 18485750 30850 30850 30850 30850 0
201 20241120 154700 18485750 30850 30850 30850 30850 0
202 20241120 154600 18485750 30850 30850 30850 30850 0
203 20241120 154500 18485750 30850 30850 30850 30850 0
204 20241120 154400 18485750 30850 30850 30850 30850 0
205 20241120 154300 18485750 30850 30850 30850 30850 0
206 20241120 154200 18485750 30850 30850 30850 30850 0
207 20241120 154100 18485750 30850 30850 30850 30850 0
208 20241120 154000 18485750 30850 30850 30850 30850 0
209 20241120 153900 18485750 30850 30850 30850 30850 0
210 20241120 153800 18485750 30850 30850 30850 30850 0
211 20241120 153700 18485750 30850 30850 30850 30850 0
212 20241120 153600 18485750 30850 30850 30850 30850 4
213 20241120 153500 18485750 30850 30850 30850 30850 0
214 20241120 153400 18485750 30850 30850 30850 30850 0
215 20241120 153300 18485750 30850 30850 30850 30850 0
216 20241120 153200 18485750 30850 30850 30850 30850 0
217 20241120 153100 18485750 30850 30850 30850 30850 0
218 20241120 153000 18485750 30850 30850 30850 30850 4
219 20241120 152900 18362350 30850 30850 30850 30850 0
220 20241120 152800 18362350 30850 30850 30850 30850 0
221 20241120 152700 18362350 30850 30850 30850 30850 0
222 20241120 152600 18362350 30850 30850 30850 30850 0
223 20241120 152500 18362350 30850 30850 30850 30850 0
224 20241120 152400 18362350 30850 30850 30850 30850 0
225 20241120 152300 18362350 30850 30850 30850 30850 0
226 20241120 152200 18362350 30850 30850 30850 30850 0
227 20241120 152100 18362350 30850 30850 30850 30850 0
228 20241120 152000 18362350 30850 30850 30850 30850 0
229 20241120 151900 18362350 30850 30850 30850 30850 0
230 20241120 151800 18362350 30850 30850 30850 30850 0
231 20241120 151700 18362350 30850 30850 30850 30850 0
232 20241120 151600 18362350 30850 30850 30850 30850 0
233 20241120 151500 18362350 30850 30850 30850 30850 0
234 20241120 151400 18362350 30850 30850 30850 30850 0
235 20241120 151300 18362350 30850 30850 30850 30850 0
236 20241120 151200 18362350 30850 30850 30850 30850 0
237 20241120 151100 18362350 30850 30850 30850 30850 0
238 20241120 151000 18362350 30850 30850 30850 30850 0
239 20241120 150900 18362350 30850 30850 30850 30850 0
240 20241120 150800 18362350 30850 30850 30850 30850 0
241 20241120 150700 18362350 30850 30850 30850 30850 0
242 20241120 150600 18362350 30850 30850 30850 30850 0
243 20241120 150500 18362350 30850 30850 30850 30850 0
244 20241120 150400 18362350 30850 30850 30850 30850 0
245 20241120 150300 18362350 30850 30850 30850 30850 0
246 20241120 150200 18362350 30850 30850 30850 30850 0
247 20241120 150100 18362350 30850 30850 30850 30850 0
248 20241120 150000 18362350 30850 30850 30850 30850 0
249 20241120 145900 18362350 30850 30850 30850 30850 0
250 20241120 145800 18362350 30850 30850 30850 30850 0
251 20241120 145700 18362350 30850 30850 30850 30850 0
252 20241120 145600 18362350 30850 30850 30850 30850 0
253 20241120 145500 18362350 30850 30850 30850 30850 0
254 20241120 145400 18362350 30850 30850 30850 30850 0
255 20241120 145300 18362350 30850 30850 30850 30850 0
256 20241120 145200 18362350 30850 30850 30850 30850 0
257 20241120 145100 18362350 30850 30850 30850 30850 0
258 20241120 145000 18362350 30850 30850 30850 30850 0
259 20241120 144900 18362350 30850 30850 30850 30850 0
260 20241120 144800 18362350 30850 30850 30850 30850 0
261 20241120 144700 18362350 30850 30850 30850 30850 0
262 20241120 144600 18362350 30850 30850 30850 30850 0
263 20241120 144500 18362350 30850 30850 30850 30850 0
264 20241120 144400 18362350 30850 30850 30850 30850 0
265 20241120 144300 18362350 30850 30850 30850 30850 0
266 20241120 144200 18362350 30850 30850 30850 30850 0
267 20241120 144100 18362350 30850 30850 30850 30850 0
268 20241120 144000 18362350 30850 30850 30850 30850 0
269 20241120 143900 18362350 30850 30850 30850 30850 0
270 20241120 143800 18362350 30850 30850 30850 30850 0
271 20241120 143700 18362350 30850 30850 30850 30850 0
272 20241120 143600 18362350 30850 30850 30850 30850 0
273 20241120 143500 18362350 30850 30850 30850 30850 0
274 20241120 143400 18362350 30850 30850 30850 30850 0
275 20241120 143300 18362350 30850 30850 30850 30850 0
276 20241120 143200 18362350 30850 30850 30850 30850 0
277 20241120 143100 18362350 30850 30850 30850 30850 0
278 20241120 143000 18362350 30850 30850 30850 30850 0
279 20241120 142900 18362350 30850 30850 30850 30850 0
280 20241120 142800 18362350 30850 30850 30850 30850 0
281 20241120 142700 18362350 30850 30850 30850 30850 0
282 20241120 142600 18362350 30850 30850 30850 30850 0
283 20241120 142500 18362350 30850 30850 30850 30850 0
284 20241120 142400 18362350 30850 30850 30850 30850 0
285 20241120 142300 18362350 30850 30850 30850 30850 0
286 20241120 142200 18362350 30850 30850 30850 30850 0
287 20241120 142100 18362350 30850 30850 30850 30850 0
288 20241120 142000 18362350 30850 30850 30850 30850 0
289 20241120 141900 18362350 30850 30850 30850 30850 0
290 20241120 141800 18362350 30850 30850 30850 30850 0
291 20241120 141700 18362350 30850 30850 30850 30850 0
292 20241120 141600 18362350 30850 30850 30850 30850 0
293 20241120 141500 18362350 30850 30850 30850 30850 0
294 20241120 141400 18362350 30850 30850 30850 30850 0
295 20241120 141300 18362350 30850 30850 30850 30850 0
296 20241120 141200 18362350 30850 30850 30850 30850 0
297 20241120 141100 18362350 30850 30850 30850 30850 0
298 20241120 141000 18362350 30850 30850 30850 30850 0
299 20241120 140900 18362350 30850 30850 30850 30850 0
300 20241120 140800 18362350 30850 30850 30850 30850 0
301 20241120 140700 18362350 30850 30850 30850 30850 0
302 20241120 140600 18362350 30850 30850 30850 30850 0
303 20241120 140500 18362350 30850 30850 30850 30850 0
304 20241120 140400 18362350 30850 30850 30850 30850 0
305 20241120 140300 18362350 30850 30850 30850 30850 0
306 20241120 140200 18362350 30850 30850 30850 30850 0
307 20241120 140100 18362350 30850 30850 30850 30850 0
308 20241120 140000 18362350 30850 30850 30850 30850 0
309 20241120 135900 18362350 30850 30850 30850 30850 0
310 20241120 135800 18362350 30850 30850 30850 30850 0
311 20241120 135700 18362350 30850 30850 30850 30850 0
312 20241120 135600 18362350 30850 30850 30850 30850 0
313 20241120 135500 18362350 30850 30850 30850 30850 0
314 20241120 135400 18362350 30850 30850 30850 30850 0
315 20241120 135300 18362350 30850 30850 30850 30850 0
316 20241120 135200 18362350 30850 30850 30850 30850 0
317 20241120 135100 18362350 30850 30850 30850 30850 0
318 20241120 135000 18362350 30850 30850 30850 30850 0
319 20241120 134900 18362350 30850 30850 30850 30850 0
320 20241120 134800 18362350 30850 30850 30850 30850 0
321 20241120 134700 18362350 30850 30850 30850 30850 0
322 20241120 134600 18362350 30850 30850 30850 30850 0
323 20241120 134500 18362350 30850 30850 30850 30850 0
324 20241120 134400 18362350 30850 30850 30850 30850 0
325 20241120 134300 18362350 30850 30850 30850 30850 0
326 20241120 134200 18362350 30850 30850 30850 30850 0
327 20241120 134100 18362350 30850 30850 30850 30850 0
328 20241120 134000 18362350 30850 30850 30850 30850 0
329 20241120 133900 18362350 30850 30850 30850 30850 0
330 20241120 133800 18362350 30850 30850 30850 30850 0
331 20241120 133700 18362350 30850 30850 30850 30850 0
332 20241120 133600 18362350 30850 30850 30850 30850 0
333 20241120 133500 18362350 30850 30850 30850 30850 0
334 20241120 133400 18362350 30850 30850 30850 30850 0
335 20241120 133300 18362350 30850 30850 30850 30850 0
336 20241120 133200 18362350 30850 30850 30850 30850 0
337 20241120 133100 18362350 30850 30850 30850 30850 0
338 20241120 133000 18362350 30850 30850 30850 30850 0
339 20241120 132900 18362350 30850 30850 30850 30850 0
340 20241120 132800 18362350 30850 30850 30850 30850 0
341 20241120 132700 18362350 30850 30850 30850 30850 0
342 20241120 132600 18362350 30850 30850 30850 30850 0
343 20241120 132500 18362350 30850 30850 30850 30850 0
344 20241120 132400 18362350 30850 30850 30850 30850 0
345 20241120 132300 18362350 30850 30850 30850 30850 0
346 20241120 132200 18362350 30850 30850 30850 30850 0
347 20241120 132100 18362350 30850 30850 30850 30850 0
348 20241120 132000 18362350 30850 30850 30850 30850 0
349 20241120 131900 18362350 30850 30850 30850 30850 0
350 20241120 131800 18362350 30850 30850 30850 30850 0
351 20241120 131700 18362350 30850 30850 30850 30850 0
352 20241120 131600 18362350 30850 30850 30850 30850 0
353 20241120 131500 18362350 30850 30850 30850 30850 0
354 20241120 131400 18362350 30850 30850 30850 30850 0
355 20241120 131300 18362350 30850 30850 30850 30850 0
356 20241120 131200 18362350 30850 30850 30850 30850 0
357 20241120 131100 18362350 30850 30850 30850 30850 0
358 20241120 131000 18362350 30850 30850 30850 30850 0
359 20241120 130900 18362350 30850 30850 30850 30850 0
360 20241120 130800 18362350 30850 30850 30850 30850 0
361 20241120 130700 18362350 30850 30850 30850 30850 0
362 20241120 130600 18362350 30850 30850 30850 30850 0
363 20241120 130500 18362350 30850 30850 30850 30850 0
364 20241120 130400 18362350 30850 30850 30850 30850 0
365 20241120 130300 18362350 30850 30850 30850 30850 0
366 20241120 130200 18362350 30850 30850 30850 30850 0
367 20241120 130100 18362350 30850 30850 30850 30850 0
368 20241120 130000 18362350 30850 30850 30850 30850 0
369 20241120 125900 18362350 30850 30850 30850 30850 0
370 20241120 125800 18362350 30850 30850 30850 30850 0
371 20241120 125700 18362350 30850 30850 30850 30850 0
372 20241120 125600 18362350 30850 30850 30850 30850 0
373 20241120 125500 18362350 30850 30850 30850 30850 0
374 20241120 125400 18362350 30850 30850 30850 30850 0
375 20241120 125300 18362350 30850 30850 30850 30850 0
376 20241120 125200 18362350 30850 30850 30850 30850 1
377 20241120 125100 18331500 30850 30850 30850 30850 0
378 20241120 125000 18331500 30850 30850 30850 30850 0
379 20241120 124900 18331500 30850 30850 30850 30850 0
380 20241120 124800 18331500 30850 30850 30850 30850 0
381 20241120 124700 18331500 30850 30850 30850 30850 0
382 20241120 124600 18331500 30850 30850 30850 30850 0
383 20241120 124500 18331500 30850 30850 30850 30850 0
384 20241120 124400 18331500 30850 30850 30850 30850 1
385 20241120 124300 18300650 30850 30850 30850 30850 0
386 20241120 124200 18300650 30850 30850 30850 30850 0
387 20241120 124100 18300650 30850 30850 30850 30850 0
388 20241120 124000 18300650 30850 30850 30850 30850 0
389 20241120 123900 18300650 30850 30850 30850 30850 0
390 20241120 123800 18300650 30850 30850 30850 30850 0
391 20241120 123700 18300650 30850 30850 30850 30850 0
392 20241120 123600 18300650 30850 30850 30850 30850 1
393 20241120 123500 18269800 30850 30850 30850 30850 0
394 20241120 123400 18269800 30850 30850 30850 30850 0
395 20241120 123300 18269800 30850 30850 30850 30850 0
396 20241120 123200 18269800 30850 30850 30850 30850 0
397 20241120 123100 18269800 30850 30850 30850 30850 0
398 20241120 123000 18269800 30850 30850 30850 30850 0
399 20241120 122900 18269800 30850 30850 30850 30850 0
400 20241120 122800 18269800 30850 30850 30850 30850 0
401 20241120 122700 18269800 30850 30850 30850 30850 0
402 20241120 122600 18269800 30850 30850 30850 30850 0
403 20241120 122500 18269800 30850 30850 30850 30850 0
404 20241120 122400 18269800 30850 30850 30850 30850 0
405 20241120 122300 18269800 30850 30850 30850 30850 0
406 20241120 122200 18269800 30850 30850 30850 30850 0
407 20241120 122100 18269800 30850 30850 30850 30850 0
408 20241120 122000 18269800 30850 30850 30850 30850 0
409 20241120 121900 18269800 30850 30850 30850 30850 0
410 20241120 121800 18269800 30850 30850 30850 30850 0
411 20241120 121700 18269800 30850 30850 30850 30850 0
412 20241120 121600 18269800 30850 30850 30850 30850 0
413 20241120 121500 18269800 30850 30850 30850 30850 0
414 20241120 121400 18269800 30850 30850 30850 30850 0
415 20241120 121300 18269800 30850 30850 30850 30850 0
416 20241120 121200 18269800 30850 30850 30850 30850 0
417 20241120 121100 18269800 30850 30850 30850 30850 0
418 20241120 121000 18269800 30850 30850 30850 30850 0
419 20241120 120900 18269800 30850 30850 30850 30850 0
420 20241120 120800 18269800 30850 30850 30850 30850 0
421 20241120 120700 18269800 30850 30850 30850 30850 0
422 20241120 120600 18269800 30850 30850 30850 30850 0
423 20241120 120500 18269800 30850 30850 30850 30850 0
424 20241120 120400 18269800 30850 30850 30850 30850 0
425 20241120 120300 18269800 30850 30850 30850 30850 0
426 20241120 120200 18269800 30850 30850 30850 30850 0
427 20241120 120100 18269800 30850 30850 30850 30850 0
428 20241120 120000 18269800 30850 30850 30850 30850 0
429 20241120 115900 18269800 30850 30850 30850 30850 0
430 20241120 115800 18269800 30850 30850 30850 30850 0
431 20241120 115700 18269800 30850 30850 30850 30850 0
432 20241120 115600 18269800 30850 30850 30850 30850 0
433 20241120 115500 18269800 30850 30850 30850 30850 0
434 20241120 115400 18269800 30850 30850 30850 30850 0
435 20241120 115300 18269800 30850 30850 30850 30850 0
436 20241120 115200 18269800 30850 30850 30850 30850 0
437 20241120 115100 18269800 30850 30850 30850 30850 0
438 20241120 115000 18269800 30850 30850 30850 30850 0
439 20241120 114900 18269800 30850 30850 30850 30850 0
440 20241120 114800 18269800 30850 30850 30850 30850 0
441 20241120 114700 18269800 30850 30850 30850 30850 0
442 20241120 114600 18269800 30850 30850 30850 30850 0
443 20241120 114500 18269800 30850 30850 30850 30850 0
444 20241120 114400 18269800 30850 30850 30850 30850 0
445 20241120 114300 18269800 30850 30850 30850 30850 0
446 20241120 114200 18269800 30850 30850 30850 30850 0
447 20241120 114100 18269800 30850 30850 30850 30850 0
448 20241120 114000 18269800 30850 30850 30850 30850 0
449 20241120 113900 18269800 30850 30850 30850 30850 0
450 20241120 113800 18269800 30850 30850 30850 30850 0
451 20241120 113700 18269800 30850 30850 30850 30850 0
452 20241120 113600 18269800 30850 30850 30850 30850 0
453 20241120 113500 18269800 30850 30850 30850 30850 0
454 20241120 113400 18269800 30850 30850 30850 30850 0
455 20241120 113300 18269800 30850 30850 30850 30850 0
456 20241120 113200 18269800 30850 30850 30850 30850 0
457 20241120 113100 18269800 30850 30850 30850 30850 0
458 20241120 113000 18269800 30850 30850 30850 30850 0
459 20241120 112900 18269800 30850 30850 30850 30850 0
460 20241120 112800 18269800 30850 30850 30850 30850 0
461 20241120 112700 18269800 30850 30850 30850 30850 0
462 20241120 112600 18269800 30850 30850 30850 30850 0
463 20241120 112500 18269800 30850 30850 30850 30850 0
464 20241120 112400 18269800 30850 30850 30850 30850 0
465 20241120 112300 18269800 30850 30850 30850 30850 0
466 20241120 112200 18269800 30850 30850 30850 30850 0
467 20241120 112100 18269800 30850 30850 30850 30850 0
468 20241120 112000 18269800 30850 30850 30850 30850 1
469 20241120 111900 18238950 30850 30850 30850 30850 0
470 20241120 111800 18238950 30850 30850 30850 30850 0
471 20241120 111700 18238950 30850 30850 30850 30850 0
472 20241120 111600 18238950 30850 30850 30850 30850 0
473 20241120 111500 18238950 30850 30850 30850 30850 0
474 20241120 111400 18238950 30850 30850 30850 30850 0
475 20241120 111300 18238950 30850 30850 30850 30850 0
476 20241120 111200 18238950 30850 30850 30850 30850 0
477 20241120 111100 18238950 30850 30850 30850 30850 0
478 20241120 111000 18238950 30850 30850 30850 30850 0
479 20241120 110900 18238950 30850 30850 30850 30850 0
480 20241120 110800 18238950 30850 30850 30850 30850 0
481 20241120 110700 18238950 30850 30850 30850 30850 0
482 20241120 110600 18238950 30850 30850 30850 30850 0
483 20241120 110500 18238950 30850 30850 30850 30850 0
484 20241120 110400 18238950 30850 30850 30850 30850 1
485 20241120 110300 18208100 30800 30800 30800 30800 0
486 20241120 110200 18208100 30800 30850 30850 30800 3
487 20241120 110100 18115650 30850 30850 30850 30850 0
488 20241120 110000 18115650 30850 30850 30850 30850 0
489 20241120 105900 18115650 30850 30850 30850 30850 0
490 20241120 105800 18115650 30850 30850 30850 30850 0
491 20241120 105700 18115650 30850 30850 30850 30850 0
492 20241120 105600 18115650 30850 30850 30850 30850 0
493 20241120 105500 18115650 30850 30850 30850 30850 0
494 20241120 105400 18115650 30850 30850 30850 30850 0
495 20241120 105300 18115650 30850 30850 30850 30850 0
496 20241120 105200 18115650 30850 30850 30850 30850 0
497 20241120 105100 18115650 30850 30850 30850 30850 0
498 20241120 105000 18115650 30850 30850 30850 30850 0
499 20241120 104900 18115650 30850 30850 30850 30850 0
500 20241120 104800 18115650 30850 30850 30850 30850 0
501 20241120 104700 18115650 30850 30850 30850 30850 0
502 20241120 104600 18115650 30850 30850 30850 30850 0
503 20241120 104500 18115650 30850 30850 30850 30850 0
504 20241120 104400 18115650 30850 30850 30850 30850 0
505 20241120 104300 18115650 30850 30850 30850 30850 0
506 20241120 104200 18115650 30850 30850 30850 30850 0
507 20241120 104100 18115650 30850 30850 30850 30850 0
508 20241120 104000 18115650 30850 30850 30850 30850 0
509 20241120 103900 18115650 30850 30850 30850 30850 0
510 20241120 103800 18115650 30850 30850 30850 30850 0
511 20241120 103700 18115650 30850 30850 30850 30850 0
512 20241120 103600 18115650 30850 30850 30850 30850 0
513 20241120 103500 18115650 30850 30850 30850 30850 0
514 20241120 103400 18115650 30850 30850 30850 30850 0
515 20241120 103300 18115650 30850 30850 30850 30850 0
516 20241120 103200 18115650 30850 30850 30850 30850 0
517 20241120 103100 18115650 30850 30850 30850 30850 0
518 20241120 103000 18115650 30850 30850 30850 30850 0
519 20241120 102900 18115650 30850 30850 30850 30850 0
520 20241120 102800 18115650 30850 30850 30850 30850 0
521 20241120 102700 18115650 30850 30850 30850 30850 0
522 20241120 102600 18115650 30850 30850 30850 30850 0
523 20241120 102500 18115650 30850 30850 30850 30850 0
524 20241120 102400 18115650 30850 30850 30850 30850 2
525 20241120 102300 18053950 30850 30850 30850 30850 0
526 20241120 102200 18053950 30850 30850 30850 30850 0
527 20241120 102100 18053950 30850 30850 30850 30850 0
528 20241120 102000 18053950 30850 30850 30850 30850 0
529 20241120 101900 18053950 30850 30850 30850 30850 0
530 20241120 101800 18053950 30850 30850 30850 30850 0
531 20241120 101700 18053950 30850 30850 30850 30850 0
532 20241120 101600 18053950 30850 30850 30850 30850 0
533 20241120 101500 18053950 30850 30850 30850 30850 0
534 20241120 101400 18053950 30850 30850 30850 30850 0
535 20241120 101300 18053950 30850 30850 30850 30850 0
536 20241120 101200 18053950 30850 30850 30850 30850 0
537 20241120 101100 18053950 30850 30850 30850 30850 0
538 20241120 101000 18053950 30850 30850 30850 30850 0
539 20241120 100900 18053950 30850 30850 30850 30850 0
540 20241120 100800 18053950 30850 30850 30850 30850 0
541 20241120 100700 18053950 30850 30850 30850 30850 0
542 20241120 100600 18053950 30850 30850 30850 30850 0
543 20241120 100500 18053950 30850 30850 30850 30850 0
544 20241120 100400 18053950 30850 30850 30850 30850 4
545 20241120 100300 17930550 30850 30850 30850 30850 0
546 20241120 100200 17930550 30850 30850 30850 30850 0
547 20241120 100100 17930550 30850 30850 30850 30850 0
548 20241120 100000 17930550 30850 30850 30850 30850 0
549 20241120 095900 17930550 30850 30850 30850 30850 0
550 20241120 095800 17930550 30850 30850 30850 30850 0
551 20241120 095700 17930550 30850 30850 30850 30850 0
552 20241120 095600 17930550 30850 30850 30850 30850 0
553 20241120 095500 17930550 30850 30850 30850 30850 0
554 20241120 095400 17930550 30850 30850 30850 30850 0
555 20241120 095300 17930550 30850 30850 30850 30850 0
556 20241120 095200 17930550 30850 30850 30850 30850 0
557 20241120 095100 17930550 30850 30850 30850 30850 0
558 20241120 095000 17930550 30850 30850 30850 30850 0
559 20241120 094900 17930550 30850 30850 30850 30850 0
560 20241120 094800 17930550 30850 30850 30850 30850 0
561 20241120 094700 17930550 30850 30850 30850 30850 0
562 20241120 094600 17930550 30850 30850 30850 30850 0
563 20241120 094500 17930550 30850 30850 30850 30850 0
564 20241120 094400 17930550 30850 30850 30850 30850 0
565 20241120 094300 17930550 30850 30850 30850 30850 0
566 20241120 094200 17930550 30850 30850 30850 30850 0
567 20241120 094100 17930550 30850 30850 30850 30850 0
568 20241120 094000 17930550 30850 30850 30850 30850 0
569 20241120 093900 17930550 30850 30900 30900 30850 13
570 20241120 093800 17529450 30800 30800 30800 30800 0
571 20241120 093700 17529450 30800 30800 30800 30800 0
572 20241120 093600 17529450 30800 30800 30800 30800 0
573 20241120 093500 17529450 30800 30800 30800 30800 0
574 20241120 093400 17529450 30800 30800 30800 30800 0
575 20241120 093300 17529450 30800 30800 30800 30800 0
576 20241120 093200 17529450 30800 30800 30800 30800 0
577 20241120 093100 17529450 30800 30800 30800 30800 0
578 20241120 093000 17529450 30800 30800 30800 30800 0
579 20241120 092900 17529450 30800 30800 30800 30800 0
580 20241120 092800 17529450 30800 30800 30800 30800 0
581 20241120 092700 17529450 30800 30800 30800 30800 0
582 20241120 092600 17529450 30800 30800 30800 30800 0
583 20241120 092500 17529450 30800 30800 30800 30800 0
584 20241120 092400 17529450 30800 30800 30800 30800 0
585 20241120 092300 17529450 30800 30800 30800 30800 0
586 20241120 092200 17529450 30800 30800 30800 30800 0
587 20241120 092100 17529450 30800 30800 30800 30800 0
588 20241120 092000 17529450 30800 30900 31050 30800 7
589 20241120 091900 17312900 30900 30900 30900 30900 0
590 20241120 091800 17312900 30900 30900 30900 30900 0
591 20241120 091700 17312900 30900 30900 30900 30900 0
592 20241120 091600 17312900 30900 31050 31250 30900 147
593 20241120 091500 12768650 31050 31050 31050 31050 129
594 20241120 091400 8763200 31200 31200 31200 31200 0
595 20241120 091300 8763200 31200 31300 31300 31200 130
596 20241120 091200 4707100 31050 30950 31050 30950 134
597 20241120 091100 559500 30950 31050 31300 30950 13
598 20241120 091000 155000 31000 31000 31000 31000 5
599 20241120 090900 0 30950 30950 30950 30950 0
600 20241120 090800 0 30950 30950 30950 30950 0
601 20241120 090700 0 30950 30950 30950 30950 0
602 20241120 090600 0 30950 30950 30950 30950 0
603 20241120 090500 0 30950 30950 30950 30950 0
604 20241120 090400 0 30950 30950 30950 30950 0
605 20241120 090300 0 30950 30950 30950 30950 0
606 20241120 090200 0 30950 30950 30950 30950 0
607 20241120 090100 0 30950 30950 30950 30950 0
608 20241120 090000 0 30950 30950 30950 30950 0