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

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
000650/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183100,18418050,37800,37800,37800,37800,19
20241118,183000,18418050,37800,37800,37800,37800,0
20241118,182900,18418050,37800,37800,37800,37800,0
20241118,182800,18418050,37800,37800,37800,37800,0
20241118,182700,18418050,37800,37800,37800,37800,0
20241118,182600,18418050,37800,37800,37800,37800,0
20241118,182500,18418050,37800,37800,37800,37800,0
20241118,182400,18418050,37800,37800,37800,37800,0
20241118,182300,18418050,37800,37800,37800,37800,0
20241118,182200,18418050,37800,37800,37800,37800,0
20241118,182100,18418050,37800,37800,37800,37800,0
20241118,182000,18418050,37800,37800,37800,37800,0
20241118,181900,18418050,37800,37800,37800,37800,0
20241118,181800,18418050,37800,37800,37800,37800,0
20241118,181700,18418050,37800,37800,37800,37800,0
20241118,181600,18418050,37800,37800,37800,37800,0
20241118,181500,18418050,37800,37800,37800,37800,0
20241118,181400,18418050,37800,37800,37800,37800,0
20241118,181300,18418050,37800,37800,37800,37800,0
20241118,181200,18418050,37800,37800,37800,37800,0
20241118,181100,18418050,37800,37800,37800,37800,0
20241118,181000,18418050,37800,37800,37800,37800,0
20241118,180900,18418050,37800,37800,37800,37800,0
20241118,180800,18418050,37800,37800,37800,37800,0
20241118,180700,18418050,37800,37800,37800,37800,0
20241118,180600,18418050,37800,37800,37800,37800,0
20241118,180500,18418050,37800,37800,37800,37800,0
20241118,180400,18418050,37800,37800,37800,37800,0
20241118,180300,18418050,37800,37800,37800,37800,0
20241118,180200,18418050,37800,37800,37800,37800,0
20241118,180100,18418050,37800,37800,37800,37800,19
20241118,180000,18418050,37800,37800,37800,37800,0
20241118,175900,18418050,37800,37800,37800,37800,0
20241118,175800,18418050,37800,37800,37800,37800,0
20241118,175700,18418050,37800,37800,37800,37800,0
20241118,175600,18418050,37800,37800,37800,37800,0
20241118,175500,18418050,37800,37800,37800,37800,0
20241118,175400,18418050,37800,37800,37800,37800,0
20241118,175300,18418050,37800,37800,37800,37800,0
20241118,175200,18418050,37800,37800,37800,37800,0
20241118,175100,18418050,37800,37800,37800,37800,0
20241118,175000,18418050,37800,37800,37800,37800,0
20241118,174900,18418050,37800,37800,37800,37800,0
20241118,174800,18418050,37800,37800,37800,37800,0
20241118,174700,18418050,37800,37800,37800,37800,0
20241118,174600,18418050,37800,37800,37800,37800,0
20241118,174500,18418050,37800,37800,37800,37800,0
20241118,174400,18418050,37800,37800,37800,37800,0
20241118,174300,18418050,37800,37800,37800,37800,0
20241118,174200,18418050,37800,37800,37800,37800,0
20241118,174100,18418050,37800,37800,37800,37800,0
20241118,174000,18418050,37800,37800,37800,37800,0
20241118,173900,18418050,37800,37800,37800,37800,0
20241118,173800,18418050,37800,37800,37800,37800,0
20241118,173700,18418050,37800,37800,37800,37800,0
20241118,173600,18418050,37800,37800,37800,37800,0
20241118,173500,18418050,37800,37800,37800,37800,0
20241118,173400,18418050,37800,37800,37800,37800,0
20241118,173300,18418050,37800,37800,37800,37800,0
20241118,173200,18418050,37800,37800,37800,37800,0
20241118,173100,18418050,37800,37800,37800,37800,19
20241118,173000,18418050,37800,37800,37800,37800,0
20241118,172900,18418050,37800,37800,37800,37800,0
20241118,172800,18418050,37800,37800,37800,37800,0
20241118,172700,18418050,37800,37800,37800,37800,0
20241118,172600,18418050,37800,37800,37800,37800,0
20241118,172500,18418050,37800,37800,37800,37800,0
20241118,172400,18418050,37800,37800,37800,37800,0
20241118,172300,18418050,37800,37800,37800,37800,0
20241118,172200,18418050,37800,37800,37800,37800,0
20241118,172100,18418050,37800,37800,37800,37800,0
20241118,172000,18418050,37800,37800,37800,37800,0
20241118,171900,18418050,37800,37800,37800,37800,0
20241118,171800,18418050,37800,37800,37800,37800,0
20241118,171700,18418050,37800,37800,37800,37800,0
20241118,171600,18418050,37800,37800,37800,37800,0
20241118,171500,18418050,37800,37800,37800,37800,0
20241118,171400,18418050,37800,37800,37800,37800,0
20241118,171300,18418050,37800,37800,37800,37800,0
20241118,171200,18418050,37800,37800,37800,37800,0
20241118,171100,18418050,37800,37800,37800,37800,0
20241118,171000,18418050,37800,37800,37800,37800,0
20241118,170900,18418050,37800,37800,37800,37800,0
20241118,170800,18418050,37800,37800,37800,37800,0
20241118,170700,18418050,37800,37800,37800,37800,0
20241118,170600,18418050,37800,37800,37800,37800,0
20241118,170500,18418050,37800,37800,37800,37800,0
20241118,170400,18418050,37800,37800,37800,37800,0
20241118,170300,18418050,37800,37800,37800,37800,0
20241118,170200,18418050,37800,37800,37800,37800,0
20241118,170100,18418050,37800,37800,37800,37800,19
20241118,170000,18418050,37800,37800,37800,37800,0
20241118,165900,18418050,37800,37800,37800,37800,0
20241118,165800,18418050,37800,37800,37800,37800,0
20241118,165700,18418050,37800,37800,37800,37800,0
20241118,165600,18418050,37800,37800,37800,37800,0
20241118,165500,18418050,37800,37800,37800,37800,0
20241118,165400,18418050,37800,37800,37800,37800,0
20241118,165300,18418050,37800,37800,37800,37800,0
20241118,165200,18418050,37800,37800,37800,37800,0
20241118,165100,18418050,37800,37800,37800,37800,0
20241118,165000,18418050,37800,37800,37800,37800,0
20241118,164900,18418050,37800,37800,37800,37800,0
20241118,164800,18418050,37800,37800,37800,37800,0
20241118,164700,18418050,37800,37800,37800,37800,0
20241118,164600,18418050,37800,37800,37800,37800,0
20241118,164500,18418050,37800,37800,37800,37800,0
20241118,164400,18418050,37800,37800,37800,37800,0
20241118,164300,18418050,37800,37800,37800,37800,0
20241118,164200,18418050,37800,37800,37800,37800,0
20241118,164100,18418050,37800,37800,37800,37800,0
20241118,164000,18418050,37800,37800,37800,37800,0
20241118,163900,18418050,37800,37800,37800,37800,0
20241118,163800,18418050,37800,37800,37800,37800,0
20241118,163700,18418050,37800,37800,37800,37800,0
20241118,163600,18418050,37800,37800,37800,37800,0
20241118,163500,18418050,37800,37800,37800,37800,0
20241118,163400,18418050,37800,37800,37800,37800,0
20241118,163300,18418050,37800,37800,37800,37800,0
20241118,163200,18418050,37800,37800,37800,37800,0
20241118,163100,18418050,37800,37800,37800,37800,19
20241118,163000,18418050,37800,37800,37800,37800,0
20241118,162900,18418050,37800,37800,37800,37800,0
20241118,162800,18418050,37800,37800,37800,37800,0
20241118,162700,18418050,37800,37800,37800,37800,0
20241118,162600,18418050,37800,37800,37800,37800,0
20241118,162500,18418050,37800,37800,37800,37800,0
20241118,162400,18418050,37800,37800,37800,37800,0
20241118,162300,18418050,37800,37800,37800,37800,0
20241118,162200,18418050,37800,37800,37800,37800,0
20241118,162100,18418050,37800,37800,37800,37800,0
20241118,162000,18418050,37800,37800,37800,37800,0
20241118,161900,18418050,37800,37800,37800,37800,0
20241118,161800,18418050,37800,37800,37800,37800,0
20241118,161700,18418050,37800,37800,37800,37800,0
20241118,161600,18418050,37800,37800,37800,37800,0
20241118,161500,18418050,37800,37800,37800,37800,0
20241118,161400,18418050,37800,37800,37800,37800,0
20241118,161300,18418050,37800,37800,37800,37800,0
20241118,161200,18418050,37800,37800,37800,37800,0
20241118,161100,18418050,37800,37800,37800,37800,0
20241118,161000,18418050,37800,37800,37800,37800,0
20241118,160900,18418050,37800,37800,37800,37800,0
20241118,160800,18418050,37800,37800,37800,37800,0
20241118,160700,18418050,37800,37800,37800,37800,0
20241118,160600,18418050,37800,37800,37800,37800,0
20241118,160500,18418050,37800,37800,37800,37800,0
20241118,160400,18418050,37800,37800,37800,37800,0
20241118,160300,18418050,37800,37800,37800,37800,0
20241118,160200,18418050,37800,37800,37800,37800,0
20241118,160100,18418050,37800,37800,37800,37800,19
20241118,160000,18418050,37800,37800,37800,37800,0
20241118,155900,18418050,37800,37800,37800,37800,0
20241118,155800,18418050,37800,37800,37800,37800,0
20241118,155700,18418050,37800,37800,37800,37800,0
20241118,155600,18418050,37800,37800,37800,37800,0
20241118,155500,18418050,37800,37800,37800,37800,0
20241118,155400,18418050,37800,37800,37800,37800,0
20241118,155300,18418050,37800,37800,37800,37800,0
20241118,155200,18418050,37800,37800,37800,37800,0
20241118,155100,18418050,37800,37800,37800,37800,0
20241118,155000,18418050,37800,37800,37800,37800,0
20241118,154900,18418050,37800,37800,37800,37800,0
20241118,154800,18418050,37800,37800,37800,37800,0
20241118,154700,18418050,37800,37800,37800,37800,0
20241118,154600,18418050,37800,37800,37800,37800,0
20241118,154500,18418050,37800,37800,37800,37800,0
20241118,154400,18418050,37800,37800,37800,37800,0
20241118,154300,18418050,37800,37800,37800,37800,0
20241118,154200,18418050,37800,37800,37800,37800,0
20241118,154100,18418050,37800,37800,37800,37800,0
20241118,154000,18418050,37800,37800,37800,37800,0
20241118,153900,18418050,37800,37800,37800,37800,0
20241118,153800,18418050,37800,37800,37800,37800,0
20241118,153700,18418050,37800,37800,37800,37800,0
20241118,153600,18418050,37800,37800,37800,37800,0
20241118,153500,18418050,37800,37800,37800,37800,0
20241118,153400,18418050,37800,37800,37800,37800,0
20241118,153300,18418050,37800,37800,37800,37800,0
20241118,153200,18418050,37800,37800,37800,37800,0
20241118,153100,18418050,37800,37800,37800,37800,19
20241118,153000,18418050,37800,37800,37800,37800,19
20241118,152900,17699850,38050,38050,38050,38050,0
20241118,152800,17699850,38050,38050,38050,38050,0
20241118,152700,17699850,38050,38050,38050,38050,0
20241118,152600,17699850,38050,38050,38050,38050,0
20241118,152500,17699850,38050,38050,38050,38050,0
20241118,152400,17699850,38050,38050,38050,38050,0
20241118,152300,17699850,38050,38050,38050,38050,0
20241118,152200,17699850,38050,38050,38050,38050,0
20241118,152100,17699850,38050,38050,38050,38050,0
20241118,152000,17699850,38050,38050,38050,38050,0
20241118,151900,17699850,38050,38050,38050,38050,1
20241118,151800,17661800,37800,37800,37800,37800,0
20241118,151700,17661800,37800,37800,37800,37800,0
20241118,151600,17661800,37800,37800,37800,37800,0
20241118,151500,17661800,37800,37800,37800,37800,0
20241118,151400,17661800,37800,37800,37800,37800,0
20241118,151300,17661800,37800,37800,37800,37800,0
20241118,151200,17661800,37800,37800,37800,37800,0
20241118,151100,17661800,37800,37800,37800,37800,0
20241118,151000,17661800,37800,37800,37800,37800,0
20241118,150900,17661800,37800,37800,37800,37800,0
20241118,150800,17661800,37800,37800,37800,37800,0
20241118,150700,17661800,37800,37800,37800,37800,0
20241118,150600,17661800,37800,37800,37800,37800,0
20241118,150500,17661800,37800,37800,37800,37800,0
20241118,150400,17661800,37800,37800,37800,37800,0
20241118,150300,17661800,37800,37800,37800,37800,0
20241118,150200,17661800,37800,37800,37800,37800,0
20241118,150100,17661800,37800,37800,37800,37800,0
20241118,150000,17661800,37800,37800,37800,37800,0
20241118,145900,17661800,37800,37800,37800,37800,0
20241118,145800,17661800,37800,37800,37800,37800,0
20241118,145700,17661800,37800,37800,37800,37800,0
20241118,145600,17661800,37800,37800,37800,37800,0
20241118,145500,17661800,37800,37800,37800,37800,0
20241118,145400,17661800,37800,38000,38000,37800,13
20241118,145300,17169700,38150,38150,38150,38150,0
20241118,145200,17169700,38150,38150,38150,38150,0
20241118,145100,17169700,38150,38150,38150,38150,0
20241118,145000,17169700,38150,38150,38150,38150,0
20241118,144900,17169700,38150,38150,38150,38150,0
20241118,144800,17169700,38150,38150,38150,38150,0
20241118,144700,17169700,38150,38150,38150,38150,0
20241118,144600,17169700,38150,38150,38150,38150,0
20241118,144500,17169700,38150,38150,38150,38150,0
20241118,144400,17169700,38150,38150,38150,38150,0
20241118,144300,17169700,38150,38150,38150,38150,0
20241118,144200,17169700,38150,38150,38150,38150,0
20241118,144100,17169700,38150,38150,38150,38150,0
20241118,144000,17169700,38150,38150,38150,38150,0
20241118,143900,17169700,38150,38150,38150,38150,0
20241118,143800,17169700,38150,38150,38150,38150,0
20241118,143700,17169700,38150,38150,38150,38150,0
20241118,143600,17169700,38150,38150,38150,38150,0
20241118,143500,17169700,38150,38150,38150,38150,0
20241118,143400,17169700,38150,38150,38150,38150,0
20241118,143300,17169700,38150,38150,38150,38150,0
20241118,143200,17169700,38150,38150,38150,38150,0
20241118,143100,17169700,38150,38150,38150,38150,0
20241118,143000,17169700,38150,38150,38150,38150,0
20241118,142900,17169700,38150,38150,38150,38150,0
20241118,142800,17169700,38150,38150,38150,38150,0
20241118,142700,17169700,38150,38150,38150,38150,0
20241118,142600,17169700,38150,38150,38150,38150,0
20241118,142500,17169700,38150,38150,38150,38150,0
20241118,142400,17169700,38150,38150,38150,38150,0
20241118,142300,17169700,38150,38150,38150,38150,0
20241118,142200,17169700,38150,38150,38150,38150,0
20241118,142100,17169700,38150,38150,38150,38150,0
20241118,142000,17169700,38150,38150,38150,38150,0
20241118,141900,17169700,38150,38150,38150,38150,0
20241118,141800,17169700,38150,38150,38150,38150,0
20241118,141700,17169700,38150,38150,38150,38150,0
20241118,141600,17169700,38150,38150,38150,38150,0
20241118,141500,17169700,38150,38150,38150,38150,0
20241118,141400,17169700,38150,38150,38150,38150,0
20241118,141300,17169700,38150,38150,38150,38150,0
20241118,141200,17169700,38150,38150,38150,38150,0
20241118,141100,17169700,38150,38150,38150,38150,0
20241118,141000,17169700,38150,38150,38150,38150,0
20241118,140900,17169700,38150,38150,38150,38150,0
20241118,140800,17169700,38150,38150,38150,38150,0
20241118,140700,17169700,38150,38150,38150,38150,1
20241118,140600,17131550,38200,38200,38200,38200,0
20241118,140500,17131550,38200,38200,38200,38200,0
20241118,140400,17131550,38200,38200,38200,38200,0
20241118,140300,17131550,38200,38200,38200,38200,0
20241118,140200,17131550,38200,38200,38200,38200,0
20241118,140100,17131550,38200,38200,38200,38200,0
20241118,140000,17131550,38200,38200,38200,38200,0
20241118,135900,17131550,38200,38200,38200,38200,0
20241118,135800,17131550,38200,38200,38200,38200,0
20241118,135700,17131550,38200,38200,38200,38200,0
20241118,135600,17131550,38200,38200,38200,38200,1
20241118,135500,17093350,38150,38150,38150,38150,0
20241118,135400,17093350,38150,38150,38150,38150,1
20241118,135300,17055200,37900,37900,37900,37900,0
20241118,135200,17055200,37900,37900,37900,37900,0
20241118,135100,17055200,37900,37900,37900,37900,0
20241118,135000,17055200,37900,37900,37900,37900,0
20241118,134900,17055200,37900,37900,37900,37900,0
20241118,134800,17055200,37900,37900,37900,37900,0
20241118,134700,17055200,37900,37900,37900,37900,0
20241118,134600,17055200,37900,37900,37900,37900,0
20241118,134500,17055200,37900,37900,37900,37900,0
20241118,134400,17055200,37900,37900,37900,37900,0
20241118,134300,17055200,37900,37900,37900,37900,0
20241118,134200,17055200,37900,37900,37900,37900,0
20241118,134100,17055200,37900,37900,37900,37900,0
20241118,134000,17055200,37900,37900,37900,37900,0
20241118,133900,17055200,37900,37900,37900,37900,0
20241118,133800,17055200,37900,37900,37900,37900,0
20241118,133700,17055200,37900,37900,37900,37900,0
20241118,133600,17055200,37900,37900,37900,37900,0
20241118,133500,17055200,37900,37900,37900,37900,0
20241118,133400,17055200,37900,37900,37900,37900,0
20241118,133300,17055200,37900,37900,37900,37900,0
20241118,133200,17055200,37900,37900,37900,37900,0
20241118,133100,17055200,37900,37900,37900,37900,0
20241118,133000,17055200,37900,37900,37900,37900,0
20241118,132900,17055200,37900,37900,37900,37900,0
20241118,132800,17055200,37900,37900,37900,37900,0
20241118,132700,17055200,37900,37900,37900,37900,0
20241118,132600,17055200,37900,37900,37900,37900,0
20241118,132500,17055200,37900,37900,37900,37900,0
20241118,132400,17055200,37900,37900,37900,37900,0
20241118,132300,17055200,37900,37900,37900,37900,0
20241118,132200,17055200,37900,37900,37900,37900,0
20241118,132100,17055200,37900,37900,37900,37900,0
20241118,132000,17055200,37900,37900,37900,37900,0
20241118,131900,17055200,37900,37900,37900,37900,0
20241118,131800,17055200,37900,37900,37900,37900,0
20241118,131700,17055200,37900,37900,37900,37900,0
20241118,131600,17055200,37900,37900,37900,37900,0
20241118,131500,17055200,37900,37900,37900,37900,0
20241118,131400,17055200,37900,37900,37900,37900,0
20241118,131300,17055200,37900,37900,37900,37900,0
20241118,131200,17055200,37900,37900,37900,37900,0
20241118,131100,17055200,37900,37900,37900,37900,0
20241118,131000,17055200,37900,37900,37900,37900,0
20241118,130900,17055200,37900,37900,37900,37900,0
20241118,130800,17055200,37900,37900,37900,37900,0
20241118,130700,17055200,37900,37900,37900,37900,0
20241118,130600,17055200,37900,37900,37900,37900,0
20241118,130500,17055200,37900,37900,37900,37900,1
20241118,130400,17017300,37900,37900,37900,37900,0
20241118,130300,17017300,37900,37900,37900,37900,0
20241118,130200,17017300,37900,37900,37900,37900,0
20241118,130100,17017300,37900,37900,37900,37900,0
20241118,130000,17017300,37900,37900,37900,37900,2
20241118,125900,16941500,37850,37850,37850,37850,0
20241118,125800,16941500,37850,37850,37850,37850,0
20241118,125700,16941500,37850,37850,37850,37850,0
20241118,125600,16941500,37850,37850,37850,37850,0
20241118,125500,16941500,37850,37850,37850,37850,0
20241118,125400,16941500,37850,37850,37850,37850,0
20241118,125300,16941500,37850,37850,37850,37850,0
20241118,125200,16941500,37850,37850,37850,37850,0
20241118,125100,16941500,37850,37850,37850,37850,0
20241118,125000,16941500,37850,37900,37900,37850,3
20241118,124900,16827850,37800,37800,37800,37800,0
20241118,124800,16827850,37800,37800,37800,37800,0
20241118,124700,16827850,37800,37800,37800,37800,0
20241118,124600,16827850,37800,37800,37800,37800,0
20241118,124500,16827850,37800,37800,37800,37800,0
20241118,124400,16827850,37800,37800,37800,37800,0
20241118,124300,16827850,37800,37800,37800,37800,0
20241118,124200,16827850,37800,37800,37800,37800,0
20241118,124100,16827850,37800,37800,37800,37800,0
20241118,124000,16827850,37800,37800,37800,37800,0
20241118,123900,16827850,37800,37800,37800,37800,0
20241118,123800,16827850,37800,37800,37800,37800,0
20241118,123700,16827850,37800,37800,37800,37800,0
20241118,123600,16827850,37800,37800,37800,37800,0
20241118,123500,16827850,37800,37800,37800,37800,0
20241118,123400,16827850,37800,37800,37800,37800,0
20241118,123300,16827850,37800,37800,37800,37800,0
20241118,123200,16827850,37800,37800,37800,37800,0
20241118,123100,16827850,37800,37800,37800,37800,0
20241118,123000,16827850,37800,37800,37800,37800,100
20241118,122900,13047850,37900,38000,38000,37900,35
20241118,122800,11719900,37950,37950,37950,37950,0
20241118,122700,11719900,37950,37950,37950,37950,0
20241118,122600,11719900,37950,37950,37950,37950,0
20241118,122500,11719900,37950,37950,37950,37950,0
20241118,122400,11719900,37950,37950,37950,37950,0
20241118,122300,11719900,37950,37950,37950,37950,0
20241118,122200,11719900,37950,37950,37950,37950,0
20241118,122100,11719900,37950,37950,37950,37950,0
20241118,122000,11719900,37950,37950,37950,37950,0
20241118,121900,11719900,37950,37950,37950,37950,0
20241118,121800,11719900,37950,37950,37950,37950,0
20241118,121700,11719900,37950,37950,37950,37950,0
20241118,121600,11719900,37950,37950,37950,37950,0
20241118,121500,11719900,37950,37950,37950,37950,2
20241118,121400,11644000,37900,37900,37900,37900,0
20241118,121300,11644000,37900,37900,37900,37900,0
20241118,121200,11644000,37900,37900,37900,37900,0
20241118,121100,11644000,37900,37900,37900,37900,0
20241118,121000,11644000,37900,37900,37900,37900,0
20241118,120900,11644000,37900,37900,37900,37900,0
20241118,120800,11644000,37900,37900,37900,37900,0
20241118,120700,11644000,37900,37900,37900,37900,0
20241118,120600,11644000,37900,37950,37950,37900,2
20241118,120500,11568150,37900,37900,37900,37900,0
20241118,120400,11568150,37900,37900,37900,37900,0
20241118,120300,11568150,37900,37900,37900,37900,0
20241118,120200,11568150,37900,37900,37900,37900,0
20241118,120100,11568150,37900,37900,37900,37900,0
20241118,120000,11568150,37900,37900,37900,37900,0
20241118,115900,11568150,37900,37900,37900,37900,0
20241118,115800,11568150,37900,37900,37900,37900,0
20241118,115700,11568150,37900,37900,37900,37900,0
20241118,115600,11568150,37900,37900,37900,37900,0
20241118,115500,11568150,37900,37900,37900,37900,0
20241118,115400,11568150,37900,37900,37900,37900,0
20241118,115300,11568150,37900,37900,37900,37900,0
20241118,115200,11568150,37900,37900,37900,37900,0
20241118,115100,11568150,37900,37900,37900,37900,0
20241118,115000,11568150,37900,37900,37900,37900,0
20241118,114900,11568150,37900,37900,37900,37900,0
20241118,114800,11568150,37900,37900,37900,37900,0
20241118,114700,11568150,37900,37900,37900,37900,0
20241118,114600,11568150,37900,37900,37900,37900,0
20241118,114500,11568150,37900,37900,37900,37900,0
20241118,114400,11568150,37900,37900,37900,37900,0
20241118,114300,11568150,37900,37900,37900,37900,0
20241118,114200,11568150,37900,37900,37900,37900,0
20241118,114100,11568150,37900,37900,37900,37900,0
20241118,114000,11568150,37900,37900,37900,37900,40
20241118,113900,10052150,38600,38600,38600,38600,0
20241118,113800,10052150,38600,38600,38600,38600,0
20241118,113700,10052150,38600,38600,38600,38600,0
20241118,113600,10052150,38600,38600,38600,38600,0
20241118,113500,10052150,38600,38600,38600,38600,0
20241118,113400,10052150,38600,38600,38600,38600,0
20241118,113300,10052150,38600,38600,38600,38600,0
20241118,113200,10052150,38600,38600,38600,38600,0
20241118,113100,10052150,38600,38600,38600,38600,0
20241118,113000,10052150,38600,38600,38600,38600,0
20241118,112900,10052150,38600,38600,38600,38600,0
20241118,112800,10052150,38600,38600,38600,38600,0
20241118,112700,10052150,38600,38600,38600,38600,0
20241118,112600,10052150,38600,38600,38600,38600,0
20241118,112500,10052150,38600,38600,38600,38600,0
20241118,112400,10052150,38600,38600,38600,38600,0
20241118,112300,10052150,38600,38600,38600,38600,0
20241118,112200,10052150,38600,38600,38600,38600,0
20241118,112100,10052150,38600,38600,38600,38600,0
20241118,112000,10052150,38600,38600,38600,38600,0
20241118,111900,10052150,38600,38600,38600,38600,0
20241118,111800,10052150,38600,38600,38600,38600,0
20241118,111700,10052150,38600,38600,38600,38600,0
20241118,111600,10052150,38600,38600,38600,38600,0
20241118,111500,10052150,38600,38600,38600,38600,0
20241118,111400,10052150,38600,38600,38600,38600,0
20241118,111300,10052150,38600,38600,38600,38600,1
20241118,111200,10013550,38600,38600,38600,38600,0
20241118,111100,10013550,38600,38600,38600,38600,0
20241118,111000,10013550,38600,38600,38600,38600,0
20241118,110900,10013550,38600,38600,38600,38600,0
20241118,110800,10013550,38600,38600,38600,38600,0
20241118,110700,10013550,38600,38600,38600,38600,0
20241118,110600,10013550,38600,38600,38600,38600,0
20241118,110500,10013550,38600,38600,38600,38600,0
20241118,110400,10013550,38600,38600,38600,38600,0
20241118,110300,10013550,38600,38600,38600,38600,0
20241118,110200,10013550,38600,38600,38600,38600,0
20241118,110100,10013550,38600,38600,38600,38600,0
20241118,110000,10013550,38600,38600,38600,38600,0
20241118,105900,10013550,38600,38600,38600,38600,0
20241118,105800,10013550,38600,38600,38600,38600,0
20241118,105700,10013550,38600,38600,38600,38600,0
20241118,105600,10013550,38600,38600,38600,38600,0
20241118,105500,10013550,38600,38600,38600,38600,0
20241118,105400,10013550,38600,38600,38600,38600,0
20241118,105300,10013550,38600,38600,38600,38600,0
20241118,105200,10013550,38600,38550,38600,38550,2
20241118,105100,9936400,37900,37900,37900,37900,0
20241118,105000,9936400,37900,37950,37950,37900,56
20241118,104900,7813800,38500,38500,38500,38500,0
20241118,104800,7813800,38500,38500,38500,38500,0
20241118,104700,7813800,38500,38500,38500,38500,0
20241118,104600,7813800,38500,38500,38500,38500,0
20241118,104500,7813800,38500,38500,38500,38500,0
20241118,104400,7813800,38500,38500,38500,38500,0
20241118,104300,7813800,38500,38500,38500,38500,0
20241118,104200,7813800,38500,38500,38500,38500,0
20241118,104100,7813800,38500,38500,38500,38500,0
20241118,104000,7813800,38500,38500,38500,38500,0
20241118,103900,7813800,38500,38500,38500,38500,0
20241118,103800,7813800,38500,38500,38500,38500,0
20241118,103700,7813800,38500,38500,38500,38500,0
20241118,103600,7813800,38500,38500,38500,38500,0
20241118,103500,7813800,38500,38500,38500,38500,0
20241118,103400,7813800,38500,38500,38500,38500,0
20241118,103300,7813800,38500,38500,38500,38500,0
20241118,103200,7813800,38500,38500,38500,38500,0
20241118,103100,7813800,38500,38500,38500,38500,0
20241118,103000,7813800,38500,38500,38500,38500,0
20241118,102900,7813800,38500,38500,38500,38500,0
20241118,102800,7813800,38500,38500,38500,38500,0
20241118,102700,7813800,38500,38500,38500,38500,0
20241118,102600,7813800,38500,38500,38500,38500,0
20241118,102500,7813800,38500,38500,38500,38500,0
20241118,102400,7813800,38500,38500,38500,38500,0
20241118,102300,7813800,38500,38500,38500,38500,0
20241118,102200,7813800,38500,38500,38500,38500,0
20241118,102100,7813800,38500,38500,38500,38500,0
20241118,102000,7813800,38500,38500,38500,38500,0
20241118,101900,7813800,38500,38500,38500,38500,0
20241118,101800,7813800,38500,38500,38500,38500,0
20241118,101700,7813800,38500,38500,38500,38500,0
20241118,101600,7813800,38500,38500,38500,38500,0
20241118,101500,7813800,38500,38500,38500,38500,0
20241118,101400,7813800,38500,38500,38500,38500,0
20241118,101300,7813800,38500,38500,38500,38500,0
20241118,101200,7813800,38500,38500,38500,38500,0
20241118,101100,7813800,38500,38500,38500,38500,0
20241118,101000,7813800,38500,38500,38500,38500,0
20241118,100900,7813800,38500,38500,38500,38500,0
20241118,100800,7813800,38500,38500,38500,38500,0
20241118,100700,7813800,38500,38500,38500,38500,0
20241118,100600,7813800,38500,38500,38500,38500,0
20241118,100500,7813800,38500,38500,38500,38500,0
20241118,100400,7813800,38500,38500,38500,38500,0
20241118,100300,7813800,38500,38500,38500,38500,0
20241118,100200,7813800,38500,38500,38500,38500,2
20241118,100100,7736800,38500,38500,38500,38500,0
20241118,100000,7736800,38500,38500,38500,38500,0
20241118,095900,7736800,38500,38500,38500,38500,0
20241118,095800,7736800,38500,38500,38500,38500,0
20241118,095700,7736800,38500,38500,38500,38500,0
20241118,095600,7736800,38500,38500,38500,38500,0
20241118,095500,7736800,38500,38500,38500,38500,0
20241118,095400,7736800,38500,38500,38500,38500,0
20241118,095300,7736800,38500,38500,38500,38500,0
20241118,095200,7736800,38500,38500,38500,38500,0
20241118,095100,7736800,38500,38500,38500,38500,0
20241118,095000,7736800,38500,38500,38500,38500,1
20241118,094900,7698300,38300,38300,38300,38300,0
20241118,094800,7698300,38300,38300,38300,38300,0
20241118,094700,7698300,38300,38300,38300,38300,0
20241118,094600,7698300,38300,38300,38300,38300,200
20241118,094500,38300,38300,38300,38300,38300,0
20241118,094400,38300,38300,38300,38300,38300,0
20241118,094300,38300,38300,38300,38300,38300,0
20241118,094200,38300,38300,38300,38300,38300,0
20241118,094100,38300,38300,38300,38300,38300,0
20241118,094000,38300,38300,38300,38300,38300,0
20241118,093900,38300,38300,38300,38300,38300,0
20241118,093800,38300,38300,38300,38300,38300,0
20241118,093700,38300,38300,38300,38300,38300,0
20241118,093600,38300,38300,38300,38300,38300,0
20241118,093500,38300,38300,38300,38300,38300,0
20241118,093400,38300,38300,38300,38300,38300,0
20241118,093300,38300,38300,38300,38300,38300,0
20241118,093200,38300,38300,38300,38300,38300,0
20241118,093100,38300,38300,38300,38300,38300,0
20241118,093000,38300,38300,38300,38300,38300,0
20241118,092900,38300,38300,38300,38300,38300,1
20241118,092800,0,38150,38150,38150,38150,0
20241118,092700,0,38150,38150,38150,38150,0
20241118,092600,0,38150,38150,38150,38150,0
20241118,092500,0,38150,38150,38150,38150,0
20241118,092400,0,38150,38150,38150,38150,0
20241118,092300,0,38150,38150,38150,38150,0
20241118,092200,0,38150,38150,38150,38150,0
20241118,092100,0,38150,38150,38150,38150,0
20241118,092000,0,38150,38150,38150,38150,0
20241118,091900,0,38150,38150,38150,38150,0
20241118,091800,0,38150,38150,38150,38150,0
20241118,091700,0,38150,38150,38150,38150,0
20241118,091600,0,38150,38150,38150,38150,0
20241118,091500,0,38150,38150,38150,38150,0
20241118,091400,0,38150,38150,38150,38150,0
20241118,091300,0,38150,38150,38150,38150,0
20241118,091200,0,38150,38150,38150,38150,0
20241118,091100,0,38150,38150,38150,38150,0
20241118,091000,0,38150,38150,38150,38150,0
20241118,090900,0,38150,38150,38150,38150,0
20241118,090800,0,38150,38150,38150,38150,0
20241118,090700,0,38150,38150,38150,38150,0
20241118,090600,0,38150,38150,38150,38150,0
20241118,090500,0,38150,38150,38150,38150,0
20241118,090400,0,38150,38150,38150,38150,0
20241118,090300,0,38150,38150,38150,38150,0
20241118,090200,0,38150,38150,38150,38150,0
20241118,090100,0,38150,38150,38150,38150,0
20241118,090000,0,38150,38150,38150,38150,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183100 18418050 37800 37800 37800 37800 19
3 20241118 183000 18418050 37800 37800 37800 37800 0
4 20241118 182900 18418050 37800 37800 37800 37800 0
5 20241118 182800 18418050 37800 37800 37800 37800 0
6 20241118 182700 18418050 37800 37800 37800 37800 0
7 20241118 182600 18418050 37800 37800 37800 37800 0
8 20241118 182500 18418050 37800 37800 37800 37800 0
9 20241118 182400 18418050 37800 37800 37800 37800 0
10 20241118 182300 18418050 37800 37800 37800 37800 0
11 20241118 182200 18418050 37800 37800 37800 37800 0
12 20241118 182100 18418050 37800 37800 37800 37800 0
13 20241118 182000 18418050 37800 37800 37800 37800 0
14 20241118 181900 18418050 37800 37800 37800 37800 0
15 20241118 181800 18418050 37800 37800 37800 37800 0
16 20241118 181700 18418050 37800 37800 37800 37800 0
17 20241118 181600 18418050 37800 37800 37800 37800 0
18 20241118 181500 18418050 37800 37800 37800 37800 0
19 20241118 181400 18418050 37800 37800 37800 37800 0
20 20241118 181300 18418050 37800 37800 37800 37800 0
21 20241118 181200 18418050 37800 37800 37800 37800 0
22 20241118 181100 18418050 37800 37800 37800 37800 0
23 20241118 181000 18418050 37800 37800 37800 37800 0
24 20241118 180900 18418050 37800 37800 37800 37800 0
25 20241118 180800 18418050 37800 37800 37800 37800 0
26 20241118 180700 18418050 37800 37800 37800 37800 0
27 20241118 180600 18418050 37800 37800 37800 37800 0
28 20241118 180500 18418050 37800 37800 37800 37800 0
29 20241118 180400 18418050 37800 37800 37800 37800 0
30 20241118 180300 18418050 37800 37800 37800 37800 0
31 20241118 180200 18418050 37800 37800 37800 37800 0
32 20241118 180100 18418050 37800 37800 37800 37800 19
33 20241118 180000 18418050 37800 37800 37800 37800 0
34 20241118 175900 18418050 37800 37800 37800 37800 0
35 20241118 175800 18418050 37800 37800 37800 37800 0
36 20241118 175700 18418050 37800 37800 37800 37800 0
37 20241118 175600 18418050 37800 37800 37800 37800 0
38 20241118 175500 18418050 37800 37800 37800 37800 0
39 20241118 175400 18418050 37800 37800 37800 37800 0
40 20241118 175300 18418050 37800 37800 37800 37800 0
41 20241118 175200 18418050 37800 37800 37800 37800 0
42 20241118 175100 18418050 37800 37800 37800 37800 0
43 20241118 175000 18418050 37800 37800 37800 37800 0
44 20241118 174900 18418050 37800 37800 37800 37800 0
45 20241118 174800 18418050 37800 37800 37800 37800 0
46 20241118 174700 18418050 37800 37800 37800 37800 0
47 20241118 174600 18418050 37800 37800 37800 37800 0
48 20241118 174500 18418050 37800 37800 37800 37800 0
49 20241118 174400 18418050 37800 37800 37800 37800 0
50 20241118 174300 18418050 37800 37800 37800 37800 0
51 20241118 174200 18418050 37800 37800 37800 37800 0
52 20241118 174100 18418050 37800 37800 37800 37800 0
53 20241118 174000 18418050 37800 37800 37800 37800 0
54 20241118 173900 18418050 37800 37800 37800 37800 0
55 20241118 173800 18418050 37800 37800 37800 37800 0
56 20241118 173700 18418050 37800 37800 37800 37800 0
57 20241118 173600 18418050 37800 37800 37800 37800 0
58 20241118 173500 18418050 37800 37800 37800 37800 0
59 20241118 173400 18418050 37800 37800 37800 37800 0
60 20241118 173300 18418050 37800 37800 37800 37800 0
61 20241118 173200 18418050 37800 37800 37800 37800 0
62 20241118 173100 18418050 37800 37800 37800 37800 19
63 20241118 173000 18418050 37800 37800 37800 37800 0
64 20241118 172900 18418050 37800 37800 37800 37800 0
65 20241118 172800 18418050 37800 37800 37800 37800 0
66 20241118 172700 18418050 37800 37800 37800 37800 0
67 20241118 172600 18418050 37800 37800 37800 37800 0
68 20241118 172500 18418050 37800 37800 37800 37800 0
69 20241118 172400 18418050 37800 37800 37800 37800 0
70 20241118 172300 18418050 37800 37800 37800 37800 0
71 20241118 172200 18418050 37800 37800 37800 37800 0
72 20241118 172100 18418050 37800 37800 37800 37800 0
73 20241118 172000 18418050 37800 37800 37800 37800 0
74 20241118 171900 18418050 37800 37800 37800 37800 0
75 20241118 171800 18418050 37800 37800 37800 37800 0
76 20241118 171700 18418050 37800 37800 37800 37800 0
77 20241118 171600 18418050 37800 37800 37800 37800 0
78 20241118 171500 18418050 37800 37800 37800 37800 0
79 20241118 171400 18418050 37800 37800 37800 37800 0
80 20241118 171300 18418050 37800 37800 37800 37800 0
81 20241118 171200 18418050 37800 37800 37800 37800 0
82 20241118 171100 18418050 37800 37800 37800 37800 0
83 20241118 171000 18418050 37800 37800 37800 37800 0
84 20241118 170900 18418050 37800 37800 37800 37800 0
85 20241118 170800 18418050 37800 37800 37800 37800 0
86 20241118 170700 18418050 37800 37800 37800 37800 0
87 20241118 170600 18418050 37800 37800 37800 37800 0
88 20241118 170500 18418050 37800 37800 37800 37800 0
89 20241118 170400 18418050 37800 37800 37800 37800 0
90 20241118 170300 18418050 37800 37800 37800 37800 0
91 20241118 170200 18418050 37800 37800 37800 37800 0
92 20241118 170100 18418050 37800 37800 37800 37800 19
93 20241118 170000 18418050 37800 37800 37800 37800 0
94 20241118 165900 18418050 37800 37800 37800 37800 0
95 20241118 165800 18418050 37800 37800 37800 37800 0
96 20241118 165700 18418050 37800 37800 37800 37800 0
97 20241118 165600 18418050 37800 37800 37800 37800 0
98 20241118 165500 18418050 37800 37800 37800 37800 0
99 20241118 165400 18418050 37800 37800 37800 37800 0
100 20241118 165300 18418050 37800 37800 37800 37800 0
101 20241118 165200 18418050 37800 37800 37800 37800 0
102 20241118 165100 18418050 37800 37800 37800 37800 0
103 20241118 165000 18418050 37800 37800 37800 37800 0
104 20241118 164900 18418050 37800 37800 37800 37800 0
105 20241118 164800 18418050 37800 37800 37800 37800 0
106 20241118 164700 18418050 37800 37800 37800 37800 0
107 20241118 164600 18418050 37800 37800 37800 37800 0
108 20241118 164500 18418050 37800 37800 37800 37800 0
109 20241118 164400 18418050 37800 37800 37800 37800 0
110 20241118 164300 18418050 37800 37800 37800 37800 0
111 20241118 164200 18418050 37800 37800 37800 37800 0
112 20241118 164100 18418050 37800 37800 37800 37800 0
113 20241118 164000 18418050 37800 37800 37800 37800 0
114 20241118 163900 18418050 37800 37800 37800 37800 0
115 20241118 163800 18418050 37800 37800 37800 37800 0
116 20241118 163700 18418050 37800 37800 37800 37800 0
117 20241118 163600 18418050 37800 37800 37800 37800 0
118 20241118 163500 18418050 37800 37800 37800 37800 0
119 20241118 163400 18418050 37800 37800 37800 37800 0
120 20241118 163300 18418050 37800 37800 37800 37800 0
121 20241118 163200 18418050 37800 37800 37800 37800 0
122 20241118 163100 18418050 37800 37800 37800 37800 19
123 20241118 163000 18418050 37800 37800 37800 37800 0
124 20241118 162900 18418050 37800 37800 37800 37800 0
125 20241118 162800 18418050 37800 37800 37800 37800 0
126 20241118 162700 18418050 37800 37800 37800 37800 0
127 20241118 162600 18418050 37800 37800 37800 37800 0
128 20241118 162500 18418050 37800 37800 37800 37800 0
129 20241118 162400 18418050 37800 37800 37800 37800 0
130 20241118 162300 18418050 37800 37800 37800 37800 0
131 20241118 162200 18418050 37800 37800 37800 37800 0
132 20241118 162100 18418050 37800 37800 37800 37800 0
133 20241118 162000 18418050 37800 37800 37800 37800 0
134 20241118 161900 18418050 37800 37800 37800 37800 0
135 20241118 161800 18418050 37800 37800 37800 37800 0
136 20241118 161700 18418050 37800 37800 37800 37800 0
137 20241118 161600 18418050 37800 37800 37800 37800 0
138 20241118 161500 18418050 37800 37800 37800 37800 0
139 20241118 161400 18418050 37800 37800 37800 37800 0
140 20241118 161300 18418050 37800 37800 37800 37800 0
141 20241118 161200 18418050 37800 37800 37800 37800 0
142 20241118 161100 18418050 37800 37800 37800 37800 0
143 20241118 161000 18418050 37800 37800 37800 37800 0
144 20241118 160900 18418050 37800 37800 37800 37800 0
145 20241118 160800 18418050 37800 37800 37800 37800 0
146 20241118 160700 18418050 37800 37800 37800 37800 0
147 20241118 160600 18418050 37800 37800 37800 37800 0
148 20241118 160500 18418050 37800 37800 37800 37800 0
149 20241118 160400 18418050 37800 37800 37800 37800 0
150 20241118 160300 18418050 37800 37800 37800 37800 0
151 20241118 160200 18418050 37800 37800 37800 37800 0
152 20241118 160100 18418050 37800 37800 37800 37800 19
153 20241118 160000 18418050 37800 37800 37800 37800 0
154 20241118 155900 18418050 37800 37800 37800 37800 0
155 20241118 155800 18418050 37800 37800 37800 37800 0
156 20241118 155700 18418050 37800 37800 37800 37800 0
157 20241118 155600 18418050 37800 37800 37800 37800 0
158 20241118 155500 18418050 37800 37800 37800 37800 0
159 20241118 155400 18418050 37800 37800 37800 37800 0
160 20241118 155300 18418050 37800 37800 37800 37800 0
161 20241118 155200 18418050 37800 37800 37800 37800 0
162 20241118 155100 18418050 37800 37800 37800 37800 0
163 20241118 155000 18418050 37800 37800 37800 37800 0
164 20241118 154900 18418050 37800 37800 37800 37800 0
165 20241118 154800 18418050 37800 37800 37800 37800 0
166 20241118 154700 18418050 37800 37800 37800 37800 0
167 20241118 154600 18418050 37800 37800 37800 37800 0
168 20241118 154500 18418050 37800 37800 37800 37800 0
169 20241118 154400 18418050 37800 37800 37800 37800 0
170 20241118 154300 18418050 37800 37800 37800 37800 0
171 20241118 154200 18418050 37800 37800 37800 37800 0
172 20241118 154100 18418050 37800 37800 37800 37800 0
173 20241118 154000 18418050 37800 37800 37800 37800 0
174 20241118 153900 18418050 37800 37800 37800 37800 0
175 20241118 153800 18418050 37800 37800 37800 37800 0
176 20241118 153700 18418050 37800 37800 37800 37800 0
177 20241118 153600 18418050 37800 37800 37800 37800 0
178 20241118 153500 18418050 37800 37800 37800 37800 0
179 20241118 153400 18418050 37800 37800 37800 37800 0
180 20241118 153300 18418050 37800 37800 37800 37800 0
181 20241118 153200 18418050 37800 37800 37800 37800 0
182 20241118 153100 18418050 37800 37800 37800 37800 19
183 20241118 153000 18418050 37800 37800 37800 37800 19
184 20241118 152900 17699850 38050 38050 38050 38050 0
185 20241118 152800 17699850 38050 38050 38050 38050 0
186 20241118 152700 17699850 38050 38050 38050 38050 0
187 20241118 152600 17699850 38050 38050 38050 38050 0
188 20241118 152500 17699850 38050 38050 38050 38050 0
189 20241118 152400 17699850 38050 38050 38050 38050 0
190 20241118 152300 17699850 38050 38050 38050 38050 0
191 20241118 152200 17699850 38050 38050 38050 38050 0
192 20241118 152100 17699850 38050 38050 38050 38050 0
193 20241118 152000 17699850 38050 38050 38050 38050 0
194 20241118 151900 17699850 38050 38050 38050 38050 1
195 20241118 151800 17661800 37800 37800 37800 37800 0
196 20241118 151700 17661800 37800 37800 37800 37800 0
197 20241118 151600 17661800 37800 37800 37800 37800 0
198 20241118 151500 17661800 37800 37800 37800 37800 0
199 20241118 151400 17661800 37800 37800 37800 37800 0
200 20241118 151300 17661800 37800 37800 37800 37800 0
201 20241118 151200 17661800 37800 37800 37800 37800 0
202 20241118 151100 17661800 37800 37800 37800 37800 0
203 20241118 151000 17661800 37800 37800 37800 37800 0
204 20241118 150900 17661800 37800 37800 37800 37800 0
205 20241118 150800 17661800 37800 37800 37800 37800 0
206 20241118 150700 17661800 37800 37800 37800 37800 0
207 20241118 150600 17661800 37800 37800 37800 37800 0
208 20241118 150500 17661800 37800 37800 37800 37800 0
209 20241118 150400 17661800 37800 37800 37800 37800 0
210 20241118 150300 17661800 37800 37800 37800 37800 0
211 20241118 150200 17661800 37800 37800 37800 37800 0
212 20241118 150100 17661800 37800 37800 37800 37800 0
213 20241118 150000 17661800 37800 37800 37800 37800 0
214 20241118 145900 17661800 37800 37800 37800 37800 0
215 20241118 145800 17661800 37800 37800 37800 37800 0
216 20241118 145700 17661800 37800 37800 37800 37800 0
217 20241118 145600 17661800 37800 37800 37800 37800 0
218 20241118 145500 17661800 37800 37800 37800 37800 0
219 20241118 145400 17661800 37800 38000 38000 37800 13
220 20241118 145300 17169700 38150 38150 38150 38150 0
221 20241118 145200 17169700 38150 38150 38150 38150 0
222 20241118 145100 17169700 38150 38150 38150 38150 0
223 20241118 145000 17169700 38150 38150 38150 38150 0
224 20241118 144900 17169700 38150 38150 38150 38150 0
225 20241118 144800 17169700 38150 38150 38150 38150 0
226 20241118 144700 17169700 38150 38150 38150 38150 0
227 20241118 144600 17169700 38150 38150 38150 38150 0
228 20241118 144500 17169700 38150 38150 38150 38150 0
229 20241118 144400 17169700 38150 38150 38150 38150 0
230 20241118 144300 17169700 38150 38150 38150 38150 0
231 20241118 144200 17169700 38150 38150 38150 38150 0
232 20241118 144100 17169700 38150 38150 38150 38150 0
233 20241118 144000 17169700 38150 38150 38150 38150 0
234 20241118 143900 17169700 38150 38150 38150 38150 0
235 20241118 143800 17169700 38150 38150 38150 38150 0
236 20241118 143700 17169700 38150 38150 38150 38150 0
237 20241118 143600 17169700 38150 38150 38150 38150 0
238 20241118 143500 17169700 38150 38150 38150 38150 0
239 20241118 143400 17169700 38150 38150 38150 38150 0
240 20241118 143300 17169700 38150 38150 38150 38150 0
241 20241118 143200 17169700 38150 38150 38150 38150 0
242 20241118 143100 17169700 38150 38150 38150 38150 0
243 20241118 143000 17169700 38150 38150 38150 38150 0
244 20241118 142900 17169700 38150 38150 38150 38150 0
245 20241118 142800 17169700 38150 38150 38150 38150 0
246 20241118 142700 17169700 38150 38150 38150 38150 0
247 20241118 142600 17169700 38150 38150 38150 38150 0
248 20241118 142500 17169700 38150 38150 38150 38150 0
249 20241118 142400 17169700 38150 38150 38150 38150 0
250 20241118 142300 17169700 38150 38150 38150 38150 0
251 20241118 142200 17169700 38150 38150 38150 38150 0
252 20241118 142100 17169700 38150 38150 38150 38150 0
253 20241118 142000 17169700 38150 38150 38150 38150 0
254 20241118 141900 17169700 38150 38150 38150 38150 0
255 20241118 141800 17169700 38150 38150 38150 38150 0
256 20241118 141700 17169700 38150 38150 38150 38150 0
257 20241118 141600 17169700 38150 38150 38150 38150 0
258 20241118 141500 17169700 38150 38150 38150 38150 0
259 20241118 141400 17169700 38150 38150 38150 38150 0
260 20241118 141300 17169700 38150 38150 38150 38150 0
261 20241118 141200 17169700 38150 38150 38150 38150 0
262 20241118 141100 17169700 38150 38150 38150 38150 0
263 20241118 141000 17169700 38150 38150 38150 38150 0
264 20241118 140900 17169700 38150 38150 38150 38150 0
265 20241118 140800 17169700 38150 38150 38150 38150 0
266 20241118 140700 17169700 38150 38150 38150 38150 1
267 20241118 140600 17131550 38200 38200 38200 38200 0
268 20241118 140500 17131550 38200 38200 38200 38200 0
269 20241118 140400 17131550 38200 38200 38200 38200 0
270 20241118 140300 17131550 38200 38200 38200 38200 0
271 20241118 140200 17131550 38200 38200 38200 38200 0
272 20241118 140100 17131550 38200 38200 38200 38200 0
273 20241118 140000 17131550 38200 38200 38200 38200 0
274 20241118 135900 17131550 38200 38200 38200 38200 0
275 20241118 135800 17131550 38200 38200 38200 38200 0
276 20241118 135700 17131550 38200 38200 38200 38200 0
277 20241118 135600 17131550 38200 38200 38200 38200 1
278 20241118 135500 17093350 38150 38150 38150 38150 0
279 20241118 135400 17093350 38150 38150 38150 38150 1
280 20241118 135300 17055200 37900 37900 37900 37900 0
281 20241118 135200 17055200 37900 37900 37900 37900 0
282 20241118 135100 17055200 37900 37900 37900 37900 0
283 20241118 135000 17055200 37900 37900 37900 37900 0
284 20241118 134900 17055200 37900 37900 37900 37900 0
285 20241118 134800 17055200 37900 37900 37900 37900 0
286 20241118 134700 17055200 37900 37900 37900 37900 0
287 20241118 134600 17055200 37900 37900 37900 37900 0
288 20241118 134500 17055200 37900 37900 37900 37900 0
289 20241118 134400 17055200 37900 37900 37900 37900 0
290 20241118 134300 17055200 37900 37900 37900 37900 0
291 20241118 134200 17055200 37900 37900 37900 37900 0
292 20241118 134100 17055200 37900 37900 37900 37900 0
293 20241118 134000 17055200 37900 37900 37900 37900 0
294 20241118 133900 17055200 37900 37900 37900 37900 0
295 20241118 133800 17055200 37900 37900 37900 37900 0
296 20241118 133700 17055200 37900 37900 37900 37900 0
297 20241118 133600 17055200 37900 37900 37900 37900 0
298 20241118 133500 17055200 37900 37900 37900 37900 0
299 20241118 133400 17055200 37900 37900 37900 37900 0
300 20241118 133300 17055200 37900 37900 37900 37900 0
301 20241118 133200 17055200 37900 37900 37900 37900 0
302 20241118 133100 17055200 37900 37900 37900 37900 0
303 20241118 133000 17055200 37900 37900 37900 37900 0
304 20241118 132900 17055200 37900 37900 37900 37900 0
305 20241118 132800 17055200 37900 37900 37900 37900 0
306 20241118 132700 17055200 37900 37900 37900 37900 0
307 20241118 132600 17055200 37900 37900 37900 37900 0
308 20241118 132500 17055200 37900 37900 37900 37900 0
309 20241118 132400 17055200 37900 37900 37900 37900 0
310 20241118 132300 17055200 37900 37900 37900 37900 0
311 20241118 132200 17055200 37900 37900 37900 37900 0
312 20241118 132100 17055200 37900 37900 37900 37900 0
313 20241118 132000 17055200 37900 37900 37900 37900 0
314 20241118 131900 17055200 37900 37900 37900 37900 0
315 20241118 131800 17055200 37900 37900 37900 37900 0
316 20241118 131700 17055200 37900 37900 37900 37900 0
317 20241118 131600 17055200 37900 37900 37900 37900 0
318 20241118 131500 17055200 37900 37900 37900 37900 0
319 20241118 131400 17055200 37900 37900 37900 37900 0
320 20241118 131300 17055200 37900 37900 37900 37900 0
321 20241118 131200 17055200 37900 37900 37900 37900 0
322 20241118 131100 17055200 37900 37900 37900 37900 0
323 20241118 131000 17055200 37900 37900 37900 37900 0
324 20241118 130900 17055200 37900 37900 37900 37900 0
325 20241118 130800 17055200 37900 37900 37900 37900 0
326 20241118 130700 17055200 37900 37900 37900 37900 0
327 20241118 130600 17055200 37900 37900 37900 37900 0
328 20241118 130500 17055200 37900 37900 37900 37900 1
329 20241118 130400 17017300 37900 37900 37900 37900 0
330 20241118 130300 17017300 37900 37900 37900 37900 0
331 20241118 130200 17017300 37900 37900 37900 37900 0
332 20241118 130100 17017300 37900 37900 37900 37900 0
333 20241118 130000 17017300 37900 37900 37900 37900 2
334 20241118 125900 16941500 37850 37850 37850 37850 0
335 20241118 125800 16941500 37850 37850 37850 37850 0
336 20241118 125700 16941500 37850 37850 37850 37850 0
337 20241118 125600 16941500 37850 37850 37850 37850 0
338 20241118 125500 16941500 37850 37850 37850 37850 0
339 20241118 125400 16941500 37850 37850 37850 37850 0
340 20241118 125300 16941500 37850 37850 37850 37850 0
341 20241118 125200 16941500 37850 37850 37850 37850 0
342 20241118 125100 16941500 37850 37850 37850 37850 0
343 20241118 125000 16941500 37850 37900 37900 37850 3
344 20241118 124900 16827850 37800 37800 37800 37800 0
345 20241118 124800 16827850 37800 37800 37800 37800 0
346 20241118 124700 16827850 37800 37800 37800 37800 0
347 20241118 124600 16827850 37800 37800 37800 37800 0
348 20241118 124500 16827850 37800 37800 37800 37800 0
349 20241118 124400 16827850 37800 37800 37800 37800 0
350 20241118 124300 16827850 37800 37800 37800 37800 0
351 20241118 124200 16827850 37800 37800 37800 37800 0
352 20241118 124100 16827850 37800 37800 37800 37800 0
353 20241118 124000 16827850 37800 37800 37800 37800 0
354 20241118 123900 16827850 37800 37800 37800 37800 0
355 20241118 123800 16827850 37800 37800 37800 37800 0
356 20241118 123700 16827850 37800 37800 37800 37800 0
357 20241118 123600 16827850 37800 37800 37800 37800 0
358 20241118 123500 16827850 37800 37800 37800 37800 0
359 20241118 123400 16827850 37800 37800 37800 37800 0
360 20241118 123300 16827850 37800 37800 37800 37800 0
361 20241118 123200 16827850 37800 37800 37800 37800 0
362 20241118 123100 16827850 37800 37800 37800 37800 0
363 20241118 123000 16827850 37800 37800 37800 37800 100
364 20241118 122900 13047850 37900 38000 38000 37900 35
365 20241118 122800 11719900 37950 37950 37950 37950 0
366 20241118 122700 11719900 37950 37950 37950 37950 0
367 20241118 122600 11719900 37950 37950 37950 37950 0
368 20241118 122500 11719900 37950 37950 37950 37950 0
369 20241118 122400 11719900 37950 37950 37950 37950 0
370 20241118 122300 11719900 37950 37950 37950 37950 0
371 20241118 122200 11719900 37950 37950 37950 37950 0
372 20241118 122100 11719900 37950 37950 37950 37950 0
373 20241118 122000 11719900 37950 37950 37950 37950 0
374 20241118 121900 11719900 37950 37950 37950 37950 0
375 20241118 121800 11719900 37950 37950 37950 37950 0
376 20241118 121700 11719900 37950 37950 37950 37950 0
377 20241118 121600 11719900 37950 37950 37950 37950 0
378 20241118 121500 11719900 37950 37950 37950 37950 2
379 20241118 121400 11644000 37900 37900 37900 37900 0
380 20241118 121300 11644000 37900 37900 37900 37900 0
381 20241118 121200 11644000 37900 37900 37900 37900 0
382 20241118 121100 11644000 37900 37900 37900 37900 0
383 20241118 121000 11644000 37900 37900 37900 37900 0
384 20241118 120900 11644000 37900 37900 37900 37900 0
385 20241118 120800 11644000 37900 37900 37900 37900 0
386 20241118 120700 11644000 37900 37900 37900 37900 0
387 20241118 120600 11644000 37900 37950 37950 37900 2
388 20241118 120500 11568150 37900 37900 37900 37900 0
389 20241118 120400 11568150 37900 37900 37900 37900 0
390 20241118 120300 11568150 37900 37900 37900 37900 0
391 20241118 120200 11568150 37900 37900 37900 37900 0
392 20241118 120100 11568150 37900 37900 37900 37900 0
393 20241118 120000 11568150 37900 37900 37900 37900 0
394 20241118 115900 11568150 37900 37900 37900 37900 0
395 20241118 115800 11568150 37900 37900 37900 37900 0
396 20241118 115700 11568150 37900 37900 37900 37900 0
397 20241118 115600 11568150 37900 37900 37900 37900 0
398 20241118 115500 11568150 37900 37900 37900 37900 0
399 20241118 115400 11568150 37900 37900 37900 37900 0
400 20241118 115300 11568150 37900 37900 37900 37900 0
401 20241118 115200 11568150 37900 37900 37900 37900 0
402 20241118 115100 11568150 37900 37900 37900 37900 0
403 20241118 115000 11568150 37900 37900 37900 37900 0
404 20241118 114900 11568150 37900 37900 37900 37900 0
405 20241118 114800 11568150 37900 37900 37900 37900 0
406 20241118 114700 11568150 37900 37900 37900 37900 0
407 20241118 114600 11568150 37900 37900 37900 37900 0
408 20241118 114500 11568150 37900 37900 37900 37900 0
409 20241118 114400 11568150 37900 37900 37900 37900 0
410 20241118 114300 11568150 37900 37900 37900 37900 0
411 20241118 114200 11568150 37900 37900 37900 37900 0
412 20241118 114100 11568150 37900 37900 37900 37900 0
413 20241118 114000 11568150 37900 37900 37900 37900 40
414 20241118 113900 10052150 38600 38600 38600 38600 0
415 20241118 113800 10052150 38600 38600 38600 38600 0
416 20241118 113700 10052150 38600 38600 38600 38600 0
417 20241118 113600 10052150 38600 38600 38600 38600 0
418 20241118 113500 10052150 38600 38600 38600 38600 0
419 20241118 113400 10052150 38600 38600 38600 38600 0
420 20241118 113300 10052150 38600 38600 38600 38600 0
421 20241118 113200 10052150 38600 38600 38600 38600 0
422 20241118 113100 10052150 38600 38600 38600 38600 0
423 20241118 113000 10052150 38600 38600 38600 38600 0
424 20241118 112900 10052150 38600 38600 38600 38600 0
425 20241118 112800 10052150 38600 38600 38600 38600 0
426 20241118 112700 10052150 38600 38600 38600 38600 0
427 20241118 112600 10052150 38600 38600 38600 38600 0
428 20241118 112500 10052150 38600 38600 38600 38600 0
429 20241118 112400 10052150 38600 38600 38600 38600 0
430 20241118 112300 10052150 38600 38600 38600 38600 0
431 20241118 112200 10052150 38600 38600 38600 38600 0
432 20241118 112100 10052150 38600 38600 38600 38600 0
433 20241118 112000 10052150 38600 38600 38600 38600 0
434 20241118 111900 10052150 38600 38600 38600 38600 0
435 20241118 111800 10052150 38600 38600 38600 38600 0
436 20241118 111700 10052150 38600 38600 38600 38600 0
437 20241118 111600 10052150 38600 38600 38600 38600 0
438 20241118 111500 10052150 38600 38600 38600 38600 0
439 20241118 111400 10052150 38600 38600 38600 38600 0
440 20241118 111300 10052150 38600 38600 38600 38600 1
441 20241118 111200 10013550 38600 38600 38600 38600 0
442 20241118 111100 10013550 38600 38600 38600 38600 0
443 20241118 111000 10013550 38600 38600 38600 38600 0
444 20241118 110900 10013550 38600 38600 38600 38600 0
445 20241118 110800 10013550 38600 38600 38600 38600 0
446 20241118 110700 10013550 38600 38600 38600 38600 0
447 20241118 110600 10013550 38600 38600 38600 38600 0
448 20241118 110500 10013550 38600 38600 38600 38600 0
449 20241118 110400 10013550 38600 38600 38600 38600 0
450 20241118 110300 10013550 38600 38600 38600 38600 0
451 20241118 110200 10013550 38600 38600 38600 38600 0
452 20241118 110100 10013550 38600 38600 38600 38600 0
453 20241118 110000 10013550 38600 38600 38600 38600 0
454 20241118 105900 10013550 38600 38600 38600 38600 0
455 20241118 105800 10013550 38600 38600 38600 38600 0
456 20241118 105700 10013550 38600 38600 38600 38600 0
457 20241118 105600 10013550 38600 38600 38600 38600 0
458 20241118 105500 10013550 38600 38600 38600 38600 0
459 20241118 105400 10013550 38600 38600 38600 38600 0
460 20241118 105300 10013550 38600 38600 38600 38600 0
461 20241118 105200 10013550 38600 38550 38600 38550 2
462 20241118 105100 9936400 37900 37900 37900 37900 0
463 20241118 105000 9936400 37900 37950 37950 37900 56
464 20241118 104900 7813800 38500 38500 38500 38500 0
465 20241118 104800 7813800 38500 38500 38500 38500 0
466 20241118 104700 7813800 38500 38500 38500 38500 0
467 20241118 104600 7813800 38500 38500 38500 38500 0
468 20241118 104500 7813800 38500 38500 38500 38500 0
469 20241118 104400 7813800 38500 38500 38500 38500 0
470 20241118 104300 7813800 38500 38500 38500 38500 0
471 20241118 104200 7813800 38500 38500 38500 38500 0
472 20241118 104100 7813800 38500 38500 38500 38500 0
473 20241118 104000 7813800 38500 38500 38500 38500 0
474 20241118 103900 7813800 38500 38500 38500 38500 0
475 20241118 103800 7813800 38500 38500 38500 38500 0
476 20241118 103700 7813800 38500 38500 38500 38500 0
477 20241118 103600 7813800 38500 38500 38500 38500 0
478 20241118 103500 7813800 38500 38500 38500 38500 0
479 20241118 103400 7813800 38500 38500 38500 38500 0
480 20241118 103300 7813800 38500 38500 38500 38500 0
481 20241118 103200 7813800 38500 38500 38500 38500 0
482 20241118 103100 7813800 38500 38500 38500 38500 0
483 20241118 103000 7813800 38500 38500 38500 38500 0
484 20241118 102900 7813800 38500 38500 38500 38500 0
485 20241118 102800 7813800 38500 38500 38500 38500 0
486 20241118 102700 7813800 38500 38500 38500 38500 0
487 20241118 102600 7813800 38500 38500 38500 38500 0
488 20241118 102500 7813800 38500 38500 38500 38500 0
489 20241118 102400 7813800 38500 38500 38500 38500 0
490 20241118 102300 7813800 38500 38500 38500 38500 0
491 20241118 102200 7813800 38500 38500 38500 38500 0
492 20241118 102100 7813800 38500 38500 38500 38500 0
493 20241118 102000 7813800 38500 38500 38500 38500 0
494 20241118 101900 7813800 38500 38500 38500 38500 0
495 20241118 101800 7813800 38500 38500 38500 38500 0
496 20241118 101700 7813800 38500 38500 38500 38500 0
497 20241118 101600 7813800 38500 38500 38500 38500 0
498 20241118 101500 7813800 38500 38500 38500 38500 0
499 20241118 101400 7813800 38500 38500 38500 38500 0
500 20241118 101300 7813800 38500 38500 38500 38500 0
501 20241118 101200 7813800 38500 38500 38500 38500 0
502 20241118 101100 7813800 38500 38500 38500 38500 0
503 20241118 101000 7813800 38500 38500 38500 38500 0
504 20241118 100900 7813800 38500 38500 38500 38500 0
505 20241118 100800 7813800 38500 38500 38500 38500 0
506 20241118 100700 7813800 38500 38500 38500 38500 0
507 20241118 100600 7813800 38500 38500 38500 38500 0
508 20241118 100500 7813800 38500 38500 38500 38500 0
509 20241118 100400 7813800 38500 38500 38500 38500 0
510 20241118 100300 7813800 38500 38500 38500 38500 0
511 20241118 100200 7813800 38500 38500 38500 38500 2
512 20241118 100100 7736800 38500 38500 38500 38500 0
513 20241118 100000 7736800 38500 38500 38500 38500 0
514 20241118 095900 7736800 38500 38500 38500 38500 0
515 20241118 095800 7736800 38500 38500 38500 38500 0
516 20241118 095700 7736800 38500 38500 38500 38500 0
517 20241118 095600 7736800 38500 38500 38500 38500 0
518 20241118 095500 7736800 38500 38500 38500 38500 0
519 20241118 095400 7736800 38500 38500 38500 38500 0
520 20241118 095300 7736800 38500 38500 38500 38500 0
521 20241118 095200 7736800 38500 38500 38500 38500 0
522 20241118 095100 7736800 38500 38500 38500 38500 0
523 20241118 095000 7736800 38500 38500 38500 38500 1
524 20241118 094900 7698300 38300 38300 38300 38300 0
525 20241118 094800 7698300 38300 38300 38300 38300 0
526 20241118 094700 7698300 38300 38300 38300 38300 0
527 20241118 094600 7698300 38300 38300 38300 38300 200
528 20241118 094500 38300 38300 38300 38300 38300 0
529 20241118 094400 38300 38300 38300 38300 38300 0
530 20241118 094300 38300 38300 38300 38300 38300 0
531 20241118 094200 38300 38300 38300 38300 38300 0
532 20241118 094100 38300 38300 38300 38300 38300 0
533 20241118 094000 38300 38300 38300 38300 38300 0
534 20241118 093900 38300 38300 38300 38300 38300 0
535 20241118 093800 38300 38300 38300 38300 38300 0
536 20241118 093700 38300 38300 38300 38300 38300 0
537 20241118 093600 38300 38300 38300 38300 38300 0
538 20241118 093500 38300 38300 38300 38300 38300 0
539 20241118 093400 38300 38300 38300 38300 38300 0
540 20241118 093300 38300 38300 38300 38300 38300 0
541 20241118 093200 38300 38300 38300 38300 38300 0
542 20241118 093100 38300 38300 38300 38300 38300 0
543 20241118 093000 38300 38300 38300 38300 38300 0
544 20241118 092900 38300 38300 38300 38300 38300 1
545 20241118 092800 0 38150 38150 38150 38150 0
546 20241118 092700 0 38150 38150 38150 38150 0
547 20241118 092600 0 38150 38150 38150 38150 0
548 20241118 092500 0 38150 38150 38150 38150 0
549 20241118 092400 0 38150 38150 38150 38150 0
550 20241118 092300 0 38150 38150 38150 38150 0
551 20241118 092200 0 38150 38150 38150 38150 0
552 20241118 092100 0 38150 38150 38150 38150 0
553 20241118 092000 0 38150 38150 38150 38150 0
554 20241118 091900 0 38150 38150 38150 38150 0
555 20241118 091800 0 38150 38150 38150 38150 0
556 20241118 091700 0 38150 38150 38150 38150 0
557 20241118 091600 0 38150 38150 38150 38150 0
558 20241118 091500 0 38150 38150 38150 38150 0
559 20241118 091400 0 38150 38150 38150 38150 0
560 20241118 091300 0 38150 38150 38150 38150 0
561 20241118 091200 0 38150 38150 38150 38150 0
562 20241118 091100 0 38150 38150 38150 38150 0
563 20241118 091000 0 38150 38150 38150 38150 0
564 20241118 090900 0 38150 38150 38150 38150 0
565 20241118 090800 0 38150 38150 38150 38150 0
566 20241118 090700 0 38150 38150 38150 38150 0
567 20241118 090600 0 38150 38150 38150 38150 0
568 20241118 090500 0 38150 38150 38150 38150 0
569 20241118 090400 0 38150 38150 38150 38150 0
570 20241118 090300 0 38150 38150 38150 38150 0
571 20241118 090200 0 38150 38150 38150 38150 0
572 20241118 090100 0 38150 38150 38150 38150 0
573 20241118 090000 0 38150 38150 38150 38150 0