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

580
002840/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183800,280981000,190800,190800,190800,190800,81
20241118,183700,280981000,190800,190800,190800,190800,0
20241118,183600,280981000,190800,190800,190800,190800,0
20241118,183500,280981000,190800,190800,190800,190800,0
20241118,183400,280981000,190800,190800,190800,190800,0
20241118,183300,280981000,190800,190800,190800,190800,0
20241118,183200,280981000,190800,190800,190800,190800,0
20241118,183100,280981000,190800,190800,190800,190800,0
20241118,183000,280981000,190800,190800,190800,190800,0
20241118,182900,280981000,190800,190800,190800,190800,0
20241118,182800,280981000,190800,190800,190800,190800,0
20241118,182700,280981000,190800,190800,190800,190800,0
20241118,182600,280981000,190800,190800,190800,190800,0
20241118,182500,280981000,190800,190800,190800,190800,0
20241118,182400,280981000,190800,190800,190800,190800,0
20241118,182300,280981000,190800,190800,190800,190800,0
20241118,182200,280981000,190800,190800,190800,190800,0
20241118,182100,280981000,190800,190800,190800,190800,0
20241118,182000,280981000,190800,190800,190800,190800,0
20241118,181900,280981000,190800,190800,190800,190800,0
20241118,181800,280981000,190800,190800,190800,190800,0
20241118,181700,280981000,190800,190800,190800,190800,0
20241118,181600,280981000,190800,190800,190800,190800,0
20241118,181500,280981000,190800,190800,190800,190800,0
20241118,181400,280981000,190800,190800,190800,190800,0
20241118,181300,280981000,190800,190800,190800,190800,0
20241118,181200,280981000,190800,190800,190800,190800,0
20241118,181100,280981000,190800,190800,190800,190800,0
20241118,181000,280981000,190800,190800,190800,190800,0
20241118,180900,280981000,190800,190800,190800,190800,0
20241118,180800,280981000,190800,190800,190800,190800,81
20241118,180700,280981000,190800,190800,190800,190800,0
20241118,180600,280981000,190800,190800,190800,190800,0
20241118,180500,280981000,190800,190800,190800,190800,0
20241118,180400,280981000,190800,190800,190800,190800,0
20241118,180300,280981000,190800,190800,190800,190800,0
20241118,180200,280981000,190800,190800,190800,190800,0
20241118,180100,280981000,190800,190800,190800,190800,0
20241118,180000,280981000,190800,190800,190800,190800,0
20241118,175900,280981000,190800,190800,190800,190800,0
20241118,175800,280981000,190800,190800,190800,190800,0
20241118,175700,280981000,190800,190800,190800,190800,0
20241118,175600,280981000,190800,190800,190800,190800,0
20241118,175500,280981000,190800,190800,190800,190800,0
20241118,175400,280981000,190800,190800,190800,190800,0
20241118,175300,280981000,190800,190800,190800,190800,0
20241118,175200,280981000,190800,190800,190800,190800,0
20241118,175100,280981000,190800,190800,190800,190800,0
20241118,175000,280981000,190800,190800,190800,190800,0
20241118,174900,280981000,190800,190800,190800,190800,0
20241118,174800,280981000,190800,190800,190800,190800,0
20241118,174700,280981000,190800,190800,190800,190800,0
20241118,174600,280981000,190800,190800,190800,190800,0
20241118,174500,280981000,190800,190800,190800,190800,0
20241118,174400,280981000,190800,190800,190800,190800,0
20241118,174300,280981000,190800,190800,190800,190800,0
20241118,174200,280981000,190800,190800,190800,190800,0
20241118,174100,280981000,190800,190800,190800,190800,0
20241118,174000,280981000,190800,190800,190800,190800,0
20241118,173900,280981000,190800,190800,190800,190800,0
20241118,173800,280981000,190800,190800,190800,190800,81
20241118,173700,280981000,190800,190800,190800,190800,0
20241118,173600,280981000,190800,190800,190800,190800,0
20241118,173500,280981000,190800,190800,190800,190800,0
20241118,173400,280981000,190800,190800,190800,190800,0
20241118,173300,280981000,190800,190800,190800,190800,0
20241118,173200,280981000,190800,190800,190800,190800,0
20241118,173100,280981000,190800,190800,190800,190800,0
20241118,173000,280981000,190800,190800,190800,190800,0
20241118,172900,280981000,190800,190800,190800,190800,0
20241118,172800,280981000,190800,190800,190800,190800,0
20241118,172700,280981000,190800,190800,190800,190800,0
20241118,172600,280981000,190800,190800,190800,190800,0
20241118,172500,280981000,190800,190800,190800,190800,0
20241118,172400,280981000,190800,190800,190800,190800,0
20241118,172300,280981000,190800,190800,190800,190800,0
20241118,172200,280981000,190800,190800,190800,190800,0
20241118,172100,280981000,190800,190800,190800,190800,0
20241118,172000,280981000,190800,190800,190800,190800,0
20241118,171900,280981000,190800,190800,190800,190800,0
20241118,171800,280981000,190800,190800,190800,190800,0
20241118,171700,280981000,190800,190800,190800,190800,0
20241118,171600,280981000,190800,190800,190800,190800,0
20241118,171500,280981000,190800,190800,190800,190800,0
20241118,171400,280981000,190800,190800,190800,190800,0
20241118,171300,280981000,190800,190800,190800,190800,0
20241118,171200,280981000,190800,190800,190800,190800,0
20241118,171100,280981000,190800,190800,190800,190800,0
20241118,171000,280981000,190800,190800,190800,190800,0
20241118,170900,280981000,190800,190800,190800,190800,0
20241118,170800,280981000,190800,190800,190800,190800,81
20241118,170700,280981000,190800,190800,190800,190800,0
20241118,170600,280981000,190800,190800,190800,190800,0
20241118,170500,280981000,190800,190800,190800,190800,0
20241118,170400,280981000,190800,190800,190800,190800,0
20241118,170300,280981000,190800,190800,190800,190800,0
20241118,170200,280981000,190800,190800,190800,190800,0
20241118,170100,280981000,190800,190800,190800,190800,0
20241118,170000,280981000,190800,190800,190800,190800,0
20241118,165900,280981000,190800,190800,190800,190800,0
20241118,165800,280981000,190800,190800,190800,190800,0
20241118,165700,280981000,190800,190800,190800,190800,0
20241118,165600,280981000,190800,190800,190800,190800,0
20241118,165500,280981000,190800,190800,190800,190800,0
20241118,165400,280981000,190800,190800,190800,190800,0
20241118,165300,280981000,190800,190800,190800,190800,0
20241118,165200,280981000,190800,190800,190800,190800,0
20241118,165100,280981000,190800,190800,190800,190800,0
20241118,165000,280981000,190800,190800,190800,190800,0
20241118,164900,280981000,190800,190800,190800,190800,0
20241118,164800,280981000,190800,190800,190800,190800,0
20241118,164700,280981000,190800,190800,190800,190800,0
20241118,164600,280981000,190800,190800,190800,190800,0
20241118,164500,280981000,190800,190800,190800,190800,0
20241118,164400,280981000,190800,190800,190800,190800,0
20241118,164300,280981000,190800,190800,190800,190800,0
20241118,164200,280981000,190800,190800,190800,190800,0
20241118,164100,280981000,190800,190800,190800,190800,0
20241118,164000,280981000,190800,190800,190800,190800,0
20241118,163900,280981000,190800,190800,190800,190800,0
20241118,163800,280981000,190800,190800,190800,190800,81
20241118,163700,280981000,190800,190800,190800,190800,0
20241118,163600,280981000,190800,190800,190800,190800,0
20241118,163500,280981000,190800,190800,190800,190800,0
20241118,163400,280981000,190800,190800,190800,190800,0
20241118,163300,280981000,190800,190800,190800,190800,0
20241118,163200,280981000,190800,190800,190800,190800,0
20241118,163100,280981000,190800,190800,190800,190800,0
20241118,163000,280981000,190800,190800,190800,190800,0
20241118,162900,280981000,190800,190800,190800,190800,0
20241118,162800,280981000,190800,190800,190800,190800,0
20241118,162700,280981000,190800,190800,190800,190800,0
20241118,162600,280981000,190800,190800,190800,190800,0
20241118,162500,280981000,190800,190800,190800,190800,0
20241118,162400,280981000,190800,190800,190800,190800,0
20241118,162300,280981000,190800,190800,190800,190800,0
20241118,162200,280981000,190800,190800,190800,190800,0
20241118,162100,280981000,190800,190800,190800,190800,0
20241118,162000,280981000,190800,190800,190800,190800,0
20241118,161900,280981000,190800,190800,190800,190800,0
20241118,161800,280981000,190800,190800,190800,190800,0
20241118,161700,280981000,190800,190800,190800,190800,0
20241118,161600,280981000,190800,190800,190800,190800,0
20241118,161500,280981000,190800,190800,190800,190800,0
20241118,161400,280981000,190800,190800,190800,190800,0
20241118,161300,280981000,190800,190800,190800,190800,0
20241118,161200,280981000,190800,190800,190800,190800,0
20241118,161100,280981000,190800,190800,190800,190800,0
20241118,161000,280981000,190800,190800,190800,190800,0
20241118,160900,280981000,190800,190800,190800,190800,0
20241118,160800,280981000,190800,190800,190800,190800,81
20241118,160700,280981000,190800,190800,190800,190800,0
20241118,160600,280981000,190800,190800,190800,190800,0
20241118,160500,280981000,190800,190800,190800,190800,0
20241118,160400,280981000,190800,190800,190800,190800,0
20241118,160300,280981000,190800,190800,190800,190800,0
20241118,160200,280981000,190800,190800,190800,190800,0
20241118,160100,280981000,190800,190800,190800,190800,0
20241118,160000,280981000,190800,190800,190800,190800,0
20241118,155900,280981000,190800,190800,190800,190800,0
20241118,155800,280981000,190800,190800,190800,190800,0
20241118,155700,280981000,190800,190800,190800,190800,0
20241118,155600,280981000,190800,190800,190800,190800,0
20241118,155500,280981000,190800,190800,190800,190800,0
20241118,155400,280981000,190800,190800,190800,190800,0
20241118,155300,280981000,190800,190800,190800,190800,0
20241118,155200,280981000,190800,190800,190800,190800,0
20241118,155100,280981000,190800,190800,190800,190800,0
20241118,155000,280981000,190800,190800,190800,190800,0
20241118,154900,280981000,190800,190800,190800,190800,0
20241118,154800,280981000,190800,190800,190800,190800,0
20241118,154700,280981000,190800,190800,190800,190800,0
20241118,154600,280981000,190800,190800,190800,190800,0
20241118,154500,280981000,190800,190800,190800,190800,0
20241118,154400,280981000,190800,190800,190800,190800,0
20241118,154300,280981000,190800,190800,190800,190800,0
20241118,154200,280981000,190800,190800,190800,190800,0
20241118,154100,280981000,190800,190800,190800,190800,0
20241118,154000,280981000,190800,190800,190800,190800,0
20241118,153900,280981000,190800,190800,190800,190800,0
20241118,153800,280981000,190800,190800,190800,190800,81
20241118,153700,280981000,190800,190800,190800,190800,0
20241118,153600,280981000,190800,190800,190800,190800,0
20241118,153500,280981000,190800,190800,190800,190800,0
20241118,153400,280981000,190800,190800,190800,190800,0
20241118,153300,280981000,190800,190800,190800,190800,0
20241118,153200,280981000,190800,190800,190800,190800,0
20241118,153100,280981000,190800,190800,190800,190800,0
20241118,153000,280981000,190800,190800,190800,190800,81
20241118,152900,265526200,191400,191400,191400,191400,0
20241118,152800,265526200,191400,191400,191400,191400,0
20241118,152700,265526200,191400,191400,191400,191400,0
20241118,152600,265526200,191400,191400,191400,191400,0
20241118,152500,265526200,191400,191400,191400,191400,0
20241118,152400,265526200,191400,191400,191400,191400,0
20241118,152300,265526200,191400,191400,191400,191400,0
20241118,152200,265526200,191400,191400,191400,191400,0
20241118,152100,265526200,191400,191400,191400,191400,0
20241118,152000,265526200,191400,191400,191400,191400,0
20241118,151900,265526200,191400,191000,191500,190800,180
20241118,151800,231102500,191000,191100,191100,191000,52
20241118,151700,221169000,191200,191200,191200,191200,5
20241118,151600,220213000,191100,191200,191200,191100,33
20241118,151500,213905200,191400,191300,191400,191300,11
20241118,151400,211800100,191400,191400,191400,191400,0
20241118,151300,211800100,191400,191400,191400,191400,0
20241118,151200,211800100,191400,191400,191400,191400,0
20241118,151100,211800100,191400,191300,191400,191300,2
20241118,151000,211417400,191300,191300,191300,191300,1
20241118,150900,211226100,191300,191300,191300,191300,0
20241118,150800,211226100,191300,191400,191400,191300,17
20241118,150700,207973900,191400,191400,191400,191400,0
20241118,150600,207973900,191400,191500,191500,191400,28
20241118,150500,202613200,192200,192200,192200,192200,1
20241118,150400,202421000,192200,192200,192200,192200,0
20241118,150300,202421000,192200,192100,192200,192100,2
20241118,150200,202036700,192100,192100,192100,192100,1
20241118,150100,201844600,192100,192100,192100,192100,0
20241118,150000,201844600,192100,192100,192100,192100,0
20241118,145900,201844600,192100,192000,192100,192000,3
20241118,145800,201268500,192000,192000,192000,192000,1
20241118,145700,201076500,192000,192000,192000,192000,1
20241118,145600,200884500,192000,192100,192100,192000,2
20241118,145500,200500400,192000,192000,192000,192000,7
20241118,145400,199156400,192000,192000,192000,192000,1
20241118,145300,198964400,191100,192200,192200,191100,41
20241118,145200,191118200,192000,192000,192000,192000,1
20241118,145100,190926200,192000,192000,192000,192000,4
20241118,145000,190158200,192200,192200,192200,192200,1
20241118,144900,189966000,192000,192000,192000,192000,1
20241118,144800,189774000,191800,191800,191800,191800,13
20241118,144700,187280600,191900,192300,192300,191900,17
20241118,144600,184017500,192000,192000,192000,192000,0
20241118,144500,184017500,192000,192000,192000,192000,10
20241118,144400,182097500,192300,192300,192300,192300,1
20241118,144300,181905200,192400,192400,192400,192400,0
20241118,144200,181905200,192400,192400,192400,192400,0
20241118,144100,181905200,192400,192400,192400,192400,1
20241118,144000,181712800,192000,192000,192000,192000,0
20241118,143900,181712800,192000,192000,192000,192000,0
20241118,143800,181712800,192000,192400,192400,192000,38
20241118,143700,174415900,192400,192400,192400,192400,0
20241118,143600,174415900,192400,192400,192400,192400,0
20241118,143500,174415900,192400,192400,192400,192400,0
20241118,143400,174415900,192400,192400,192400,192400,1
20241118,143300,174223500,192400,192400,192400,192400,0
20241118,143200,174223500,192400,192400,192400,192400,0
20241118,143100,174223500,192400,192400,192400,192400,1
20241118,143000,174031100,192400,192400,192400,192400,0
20241118,142900,174031100,192400,192400,192400,192400,0
20241118,142800,174031100,192400,192400,192400,192400,1
20241118,142700,173838700,192600,192600,192600,192600,0
20241118,142600,173838700,192600,192600,192600,192600,0
20241118,142500,173838700,192600,192600,192600,192600,1
20241118,142400,173646100,192600,192600,192600,192600,0
20241118,142300,173646100,192600,192600,192600,192600,0
20241118,142200,173646100,192600,192600,192600,192600,1
20241118,142100,173453500,192600,192600,192600,192600,0
20241118,142000,173453500,192600,192600,192600,192600,0
20241118,141900,173453500,192600,192600,192600,192600,1
20241118,141800,173260900,192500,192500,192500,192500,0
20241118,141700,173260900,192500,192500,192500,192500,0
20241118,141600,173260900,192500,192500,192500,192500,1
20241118,141500,173068400,192000,192000,192000,192000,31
20241118,141400,167116400,192300,192300,192300,192300,0
20241118,141300,167116400,192300,192300,192300,192300,1
20241118,141200,166924100,192300,192300,192300,192300,0
20241118,141100,166924100,192300,192300,192300,192300,0
20241118,141000,166924100,192300,192300,192300,192300,1
20241118,140900,166731800,192300,192300,192300,192300,0
20241118,140800,166731800,192300,192300,192300,192300,0
20241118,140700,166731800,192300,192300,192300,192300,1
20241118,140600,166539500,192300,192300,192300,192300,0
20241118,140500,166539500,192300,192300,192300,192300,1
20241118,140400,166347200,192600,192600,192600,192600,1
20241118,140300,166154600,192600,192600,192600,192600,0
20241118,140200,166154600,192600,192600,192600,192600,0
20241118,140100,166154600,192600,192600,192600,192600,1
20241118,140000,165962000,192500,192500,192500,192500,0
20241118,135900,165962000,192500,192500,192500,192500,0
20241118,135800,165962000,192500,192500,192500,192500,0
20241118,135700,165962000,192500,192100,192500,192000,58
20241118,135600,154824800,192400,192400,192400,192400,0
20241118,135500,154824800,192400,192400,192400,192400,0
20241118,135400,154824800,192400,192400,192400,192400,1
20241118,135300,154632400,192400,192400,192400,192400,0
20241118,135200,154632400,192400,192400,192400,192400,0
20241118,135100,154632400,192400,192400,192400,192400,1
20241118,135000,154440000,192600,192400,192600,192400,2
20241118,134900,154055000,192400,192400,192400,192400,0
20241118,134800,154055000,192400,192400,192400,192400,1
20241118,134700,153862600,192400,192400,192400,192400,0
20241118,134600,153862600,192400,192400,192400,192400,0
20241118,134500,153862600,192400,192400,192400,192400,1
20241118,134400,153670200,192400,192400,192400,192400,0
20241118,134300,153670200,192400,192400,192400,192400,0
20241118,134200,153670200,192400,192400,192400,192400,1
20241118,134100,153477800,192400,192400,192400,192400,0
20241118,134000,153477800,192400,192400,192400,192400,0
20241118,133900,153477800,192400,192400,192400,192400,1
20241118,133800,153285400,192600,192600,192600,192600,0
20241118,133700,153285400,192600,192600,192600,192600,0
20241118,133600,153285400,192600,192600,192600,192600,1
20241118,133500,153092800,192600,192600,192600,192600,0
20241118,133400,153092800,192600,192600,192600,192600,0
20241118,133300,153092800,192600,192600,192600,192600,1
20241118,133200,152900200,192600,192600,192600,192600,0
20241118,133100,152900200,192600,192600,192600,192600,0
20241118,133000,152900200,192600,192600,192600,192600,1
20241118,132900,152707600,192600,192600,192600,192600,0
20241118,132800,152707600,192600,192600,192600,192600,5
20241118,132700,151744600,192600,192600,192600,192600,1
20241118,132600,151552000,192500,192500,192500,192500,0
20241118,132500,151552000,192500,192500,192500,192500,1
20241118,132400,151359500,192500,192500,192500,192500,1
20241118,132300,151167000,192000,192000,192000,192000,0
20241118,132200,151167000,192000,192000,192000,192000,0
20241118,132100,151167000,192000,192000,192000,192000,9
20241118,132000,149439000,192500,192500,192500,192500,1
20241118,131900,149246500,192500,192500,192500,192500,0
20241118,131800,149246500,192500,192500,192500,192500,0
20241118,131700,149246500,192500,192000,192500,192000,6
20241118,131600,148094000,192300,192300,192300,192300,0
20241118,131500,148094000,192300,192300,192300,192300,0
20241118,131400,148094000,192300,192300,192300,192300,1
20241118,131300,147901700,192000,192000,192000,192000,1
20241118,131200,147709700,192000,192000,192000,191800,11
20241118,131100,145599500,192000,192600,192600,192000,95
20241118,131000,127354900,192600,192600,192600,192600,0
20241118,130900,127354900,192600,192600,192600,192600,0
20241118,130800,127354900,192600,192500,192600,192500,2
20241118,130700,126969800,192600,192600,192600,192600,0
20241118,130600,126969800,192600,192600,192600,192600,0
20241118,130500,126969800,192600,192600,192600,192600,1
20241118,130400,126777200,192600,192600,192600,192600,0
20241118,130300,126777200,192600,192600,192600,192600,0
20241118,130200,126777200,192600,192500,192600,192500,2
20241118,130100,126392100,192600,192600,192600,192600,0
20241118,130000,126392100,192600,192600,192600,192600,0
20241118,125900,126392100,192600,192600,192600,192600,1
20241118,125800,126199500,192600,192600,192600,192600,0
20241118,125700,126199500,192600,192600,192600,192600,0
20241118,125600,126199500,192600,192600,192600,192600,1
20241118,125500,126006900,192400,192400,192400,192400,0
20241118,125400,126006900,192400,192400,192400,192400,0
20241118,125300,126006900,192400,192400,192400,192400,1
20241118,125200,125814500,192200,192200,192200,192200,7
20241118,125100,124469100,192500,192500,192500,192500,0
20241118,125000,124469100,192500,192500,192500,192500,1
20241118,124900,124276600,192500,192500,192500,192500,0
20241118,124800,124276600,192500,192500,192500,192500,0
20241118,124700,124276600,192500,192500,192500,192500,1
20241118,124600,124084100,192300,192300,192300,192300,0
20241118,124500,124084100,192300,192300,192300,192300,0
20241118,124400,124084100,192300,192300,192300,192300,1
20241118,124300,123891800,192300,192300,192300,192300,0
20241118,124200,123891800,192300,192300,192300,192300,0
20241118,124100,123891800,192300,192300,192300,192300,12
20241118,124000,121584200,192300,192300,192300,192300,0
20241118,123900,121584200,192300,192300,192300,192300,0
20241118,123800,121584200,192300,192300,192300,192300,0
20241118,123700,121584200,192300,192300,192300,192300,1
20241118,123600,121391900,192300,192300,192300,192300,0
20241118,123500,121391900,192300,192300,192300,192300,0
20241118,123400,121391900,192300,192000,192300,192000,18
20241118,123300,117935600,192300,192300,192300,192300,0
20241118,123200,117935600,192300,192300,192300,192300,0
20241118,123100,117935600,192300,192300,192300,192300,1
20241118,123000,117743300,192300,192300,192300,192300,0
20241118,122900,117743300,192300,192300,192300,192300,0
20241118,122800,117743300,192300,192300,192300,192300,1
20241118,122700,117551000,192300,192300,192300,192300,0
20241118,122600,117551000,192300,192300,192300,192300,0
20241118,122500,117551000,192300,192300,192300,192300,1
20241118,122400,117358700,192000,192000,192000,192000,0
20241118,122300,117358700,192000,192000,192000,192000,29
20241118,122200,111790700,192300,192300,192300,192300,1
20241118,122100,111598400,192300,192300,192300,192300,0
20241118,122000,111598400,192300,192300,192300,192300,0
20241118,121900,111598400,192300,192300,192300,192300,1
20241118,121800,111406100,192300,192300,192300,192300,0
20241118,121700,111406100,192300,192300,192300,192300,0
20241118,121600,111406100,192300,192300,192300,192300,1
20241118,121500,111213800,192300,192300,192300,192300,0
20241118,121400,111213800,192300,192300,192300,192300,0
20241118,121300,111213800,192300,192300,192300,192300,1
20241118,121200,111021500,192600,192600,192600,192600,0
20241118,121100,111021500,192600,192600,192600,192600,0
20241118,121000,111021500,192600,192600,192600,192600,1
20241118,120900,110828900,192600,192600,192600,192600,0
20241118,120800,110828900,192600,192600,192600,192600,0
20241118,120700,110828900,192600,192100,192600,192100,2
20241118,120600,110444200,192000,192000,192000,192000,0
20241118,120500,110444200,192000,192000,192000,192000,1
20241118,120400,110252200,192100,192100,192100,192100,1
20241118,120300,110060100,192000,192000,192000,192000,10
20241118,120200,108140100,192100,192100,192100,192100,0
20241118,120100,108140100,192100,192100,192100,192100,1
20241118,120000,107948000,192000,192000,192000,192000,0
20241118,115900,107948000,192000,192000,192000,192000,0
20241118,115800,107948000,192000,192100,192100,192000,7
20241118,115700,106603900,192000,192000,192000,192000,5
20241118,115600,105643900,192100,192100,192100,192100,0
20241118,115500,105643900,192100,192100,192100,192100,1
20241118,115400,105451800,192100,192100,192100,192100,0
20241118,115300,105451800,192100,192100,192100,192100,0
20241118,115200,105451800,192100,192100,192100,192100,0
20241118,115100,105451800,192100,192100,192100,192100,1
20241118,115000,105259700,192100,192100,192100,192100,2
20241118,114900,104875500,192100,192100,192100,192100,1
20241118,114800,104683400,192100,192100,192100,192100,1
20241118,114700,104491300,191800,191800,191800,191800,15
20241118,114600,101614300,192100,192100,192100,192100,0
20241118,114500,101614300,192100,192100,192100,192100,1
20241118,114400,101422200,192100,192100,192100,192100,0
20241118,114300,101422200,192100,192100,192100,192100,0
20241118,114200,101422200,192100,192100,192100,192100,1
20241118,114100,101230100,192100,192100,192100,192100,0
20241118,114000,101230100,192100,192100,192100,192100,0
20241118,113900,101230100,192100,191900,192100,191900,10
20241118,113800,99310900,192200,192200,192200,192200,0
20241118,113700,99310900,192200,192200,192200,192200,0
20241118,113600,99310900,192200,192200,192200,192200,2
20241118,113500,98926500,192200,192200,192200,192200,0
20241118,113400,98926500,192200,192200,192200,192200,0
20241118,113300,98926500,192200,192200,192200,192200,1
20241118,113200,98734300,192000,192000,192000,192000,0
20241118,113100,98734300,192000,192000,192000,192000,0
20241118,113000,98734300,192000,192300,192300,192000,7
20241118,112900,97390000,192100,192100,192100,192100,0
20241118,112800,97390000,192100,192600,192600,192100,55
20241118,112700,86809500,192600,192600,192600,192600,1
20241118,112600,86616900,192600,192600,192600,192600,0
20241118,112500,86616900,192600,192600,192600,192600,0
20241118,112400,86616900,192600,192600,192600,192600,1
20241118,112300,86424300,192600,192600,192600,192600,0
20241118,112200,86424300,192600,192600,192600,192600,0
20241118,112100,86424300,192600,192600,192600,192600,1
20241118,112000,86231700,192200,192200,192200,192200,0
20241118,111900,86231700,192200,192200,192200,192200,0
20241118,111800,86231700,192200,192600,192600,192200,7
20241118,111700,84885900,192300,192300,192300,192300,0
20241118,111600,84885900,192300,192300,192300,192300,0
20241118,111500,84885900,192300,192700,192700,192300,13
20241118,111400,82384600,192700,192700,192700,192700,0
20241118,111300,82384600,192700,192700,192700,192700,3
20241118,111200,81806500,192700,192700,192700,192700,1
20241118,111100,81613800,192700,192700,192700,192700,0
20241118,111000,81613800,192700,192700,192700,192700,0
20241118,110900,81613800,192700,192700,192700,192700,1
20241118,110800,81421100,192700,192700,192700,192700,0
20241118,110700,81421100,192700,192700,192700,192700,0
20241118,110600,81421100,192700,192700,192700,192700,0
20241118,110500,81421100,192700,192700,192700,192700,1
20241118,110400,81228400,192700,192700,192700,192700,0
20241118,110300,81228400,192700,192700,192700,192700,0
20241118,110200,81228400,192700,192700,192700,192700,2
20241118,110100,80843000,192700,192700,192700,192700,0
20241118,110000,80843000,192700,192700,192700,192700,0
20241118,105900,80843000,192700,192700,192700,192700,1
20241118,105800,80650300,192700,192700,192700,192700,0
20241118,105700,80650300,192700,192700,192700,192700,0
20241118,105600,80650300,192700,192700,192700,192700,1
20241118,105500,80457600,192700,192700,192700,192700,0
20241118,105400,80457600,192700,192700,192700,192700,0
20241118,105300,80457600,192700,192700,192700,192700,2
20241118,105200,80072200,192700,192700,192700,192700,0
20241118,105100,80072200,192700,192700,192700,192700,0
20241118,105000,80072200,192700,192700,192700,192700,1
20241118,104900,79879500,192700,192700,192700,192700,6
20241118,104800,78723300,192700,192700,192700,192700,0
20241118,104700,78723300,192700,192700,192700,192700,1
20241118,104600,78530600,192600,192600,192600,192600,0
20241118,104500,78530600,192600,192600,192600,192600,0
20241118,104400,78530600,192600,192600,192600,192600,1
20241118,104300,78338000,192600,192600,192600,192600,0
20241118,104200,78338000,192600,192600,192600,192600,0
20241118,104100,78338000,192600,192600,192600,192600,1
20241118,104000,78145400,192700,192700,192700,192700,0
20241118,103900,78145400,192700,192700,192700,192700,0
20241118,103800,78145400,192700,192700,192700,192700,1
20241118,103700,77952700,192700,192700,192700,192700,0
20241118,103600,77952700,192700,192700,192700,192700,0
20241118,103500,77952700,192700,192700,192700,192700,1
20241118,103400,77760000,192100,192100,192100,192100,8
20241118,103300,76223200,192700,192700,192700,192700,0
20241118,103200,76223200,192700,192700,192700,192700,1
20241118,103100,76030500,192700,192700,192700,192700,0
20241118,103000,76030500,192700,192700,192700,192700,0
20241118,102900,76030500,192700,192700,192700,192700,1
20241118,102800,75837800,192200,192200,192200,192200,7
20241118,102700,74492400,192800,192800,192800,192800,0
20241118,102600,74492400,192800,192800,192800,192800,1
20241118,102500,74299600,192800,192800,192800,192800,0
20241118,102400,74299600,192800,192800,192800,192800,0
20241118,102300,74299600,192800,192800,192800,192800,1
20241118,102200,74106800,192800,192800,192800,192800,0
20241118,102100,74106800,192800,192800,192800,192800,0
20241118,102000,74106800,192800,192800,192800,192800,0
20241118,101900,74106800,192800,192800,192800,192800,1
20241118,101800,73914000,192900,192900,192900,192900,0
20241118,101700,73914000,192900,192900,192900,192900,0
20241118,101600,73914000,192900,192900,192900,192900,1
20241118,101500,73721100,192900,192900,192900,192900,0
20241118,101400,73721100,192900,192900,192900,192900,0
20241118,101300,73721100,192900,192900,192900,192900,3
20241118,101200,73142400,193000,193000,193000,193000,0
20241118,101100,73142400,193000,193000,193000,193000,2
20241118,101000,72756400,193000,193000,193000,193000,1
20241118,100900,72563400,193000,193000,193000,193000,0
20241118,100800,72563400,193000,192600,193000,192100,61
20241118,100700,60838600,193000,192100,193000,192100,9
20241118,100600,59107300,192100,192400,192400,192000,46
20241118,100500,50270500,192700,192700,192700,192700,1
20241118,100400,50077800,193000,193000,193000,193000,1
20241118,100300,49884800,193000,193000,193000,193000,0
20241118,100200,49884800,193000,193000,193000,193000,0
20241118,100100,49884800,193000,193000,193000,193000,1
20241118,100000,49691800,193000,193000,193000,193000,1
20241118,095900,49498800,193000,193000,193000,193000,0
20241118,095800,49498800,193000,193000,193000,193000,1
20241118,095700,49305800,193000,193000,193000,193000,0
20241118,095600,49305800,193000,193000,193000,193000,0
20241118,095500,49305800,193000,193000,193000,193000,1
20241118,095400,49112800,192500,192500,192500,192500,4
20241118,095300,48342800,191800,192000,193000,191800,95
20241118,095200,30093400,193000,192800,193000,192100,78
20241118,095100,15098300,192800,192800,192800,192800,1
20241118,095000,14905500,192900,192900,192900,192900,1
20241118,094900,14712600,192800,192800,192800,192800,1
20241118,094800,14519800,193000,193000,193000,193000,0
20241118,094700,14519800,193000,193000,193000,193000,0
20241118,094600,14519800,193000,193000,193000,193000,1
20241118,094500,14326800,193000,193000,193000,193000,0
20241118,094400,14326800,193000,193000,193000,193000,0
20241118,094300,14326800,193000,193600,193600,193000,6
20241118,094200,13168200,192400,192400,192400,192400,0
20241118,094100,13168200,192400,192400,192400,192400,0
20241118,094000,13168200,192400,192400,192400,192400,0
20241118,093900,13168200,192400,192400,192400,192400,0
20241118,093800,13168200,192400,192500,192500,192400,10
20241118,093700,11244100,192300,192400,192400,192300,10
20241118,093600,9320900,192200,192200,192200,192200,0
20241118,093500,9320900,192200,192200,192200,192200,0
20241118,093400,9320900,192200,192200,192200,192200,9
20241118,093300,7591100,192300,192000,192300,192000,3
20241118,093200,7014800,194100,194100,194100,194100,0
20241118,093100,7014800,194100,194100,194100,194100,0
20241118,093000,7014800,194100,194100,194100,194100,0
20241118,092900,7014800,194100,194100,194100,194100,0
20241118,092800,7014800,194100,194100,194100,194100,0
20241118,092700,7014800,194100,194100,194100,194100,2
20241118,092600,6626600,194900,194900,194900,194900,0
20241118,092500,6626600,194900,194900,194900,194900,0
20241118,092400,6626600,194900,194900,194900,194900,0
20241118,092300,6626600,194900,194900,194900,194900,0
20241118,092200,6626600,194900,194900,194900,194900,0
20241118,092100,6626600,194900,194900,194900,194900,0
20241118,092000,6626600,194900,194900,194900,194900,0
20241118,091900,6626600,194900,194900,194900,194900,0
20241118,091800,6626600,194900,194900,194900,194900,0
20241118,091700,6626600,194900,194900,194900,194900,0
20241118,091600,6626600,194900,194900,194900,194900,0
20241118,091500,6626600,194900,194900,194900,194900,0
20241118,091400,6626600,194900,194900,194900,194900,0
20241118,091300,6626600,194900,194900,194900,194900,0
20241118,091200,6626600,194900,194900,194900,194900,0
20241118,091100,6626600,194900,194900,194900,194900,0
20241118,091000,6626600,194900,194900,194900,194900,0
20241118,090900,6626600,194900,194900,194900,194900,0
20241118,090800,6626600,194900,194900,194900,194900,0
20241118,090700,6626600,194900,194900,194900,194900,0
20241118,090600,6626600,194900,194900,194900,194900,0
20241118,090500,6626600,194900,194900,194900,194900,0
20241118,090400,6626600,194900,194900,194900,194900,0
20241118,090300,6626600,194900,194900,194900,194900,0
20241118,090200,6626600,194900,194900,194900,194900,0
20241118,090100,6626600,194900,194900,194900,194900,0
20241118,090000,6626600,194900,194900,194900,194900,34
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183800 280981000 190800 190800 190800 190800 81
3 20241118 183700 280981000 190800 190800 190800 190800 0
4 20241118 183600 280981000 190800 190800 190800 190800 0
5 20241118 183500 280981000 190800 190800 190800 190800 0
6 20241118 183400 280981000 190800 190800 190800 190800 0
7 20241118 183300 280981000 190800 190800 190800 190800 0
8 20241118 183200 280981000 190800 190800 190800 190800 0
9 20241118 183100 280981000 190800 190800 190800 190800 0
10 20241118 183000 280981000 190800 190800 190800 190800 0
11 20241118 182900 280981000 190800 190800 190800 190800 0
12 20241118 182800 280981000 190800 190800 190800 190800 0
13 20241118 182700 280981000 190800 190800 190800 190800 0
14 20241118 182600 280981000 190800 190800 190800 190800 0
15 20241118 182500 280981000 190800 190800 190800 190800 0
16 20241118 182400 280981000 190800 190800 190800 190800 0
17 20241118 182300 280981000 190800 190800 190800 190800 0
18 20241118 182200 280981000 190800 190800 190800 190800 0
19 20241118 182100 280981000 190800 190800 190800 190800 0
20 20241118 182000 280981000 190800 190800 190800 190800 0
21 20241118 181900 280981000 190800 190800 190800 190800 0
22 20241118 181800 280981000 190800 190800 190800 190800 0
23 20241118 181700 280981000 190800 190800 190800 190800 0
24 20241118 181600 280981000 190800 190800 190800 190800 0
25 20241118 181500 280981000 190800 190800 190800 190800 0
26 20241118 181400 280981000 190800 190800 190800 190800 0
27 20241118 181300 280981000 190800 190800 190800 190800 0
28 20241118 181200 280981000 190800 190800 190800 190800 0
29 20241118 181100 280981000 190800 190800 190800 190800 0
30 20241118 181000 280981000 190800 190800 190800 190800 0
31 20241118 180900 280981000 190800 190800 190800 190800 0
32 20241118 180800 280981000 190800 190800 190800 190800 81
33 20241118 180700 280981000 190800 190800 190800 190800 0
34 20241118 180600 280981000 190800 190800 190800 190800 0
35 20241118 180500 280981000 190800 190800 190800 190800 0
36 20241118 180400 280981000 190800 190800 190800 190800 0
37 20241118 180300 280981000 190800 190800 190800 190800 0
38 20241118 180200 280981000 190800 190800 190800 190800 0
39 20241118 180100 280981000 190800 190800 190800 190800 0
40 20241118 180000 280981000 190800 190800 190800 190800 0
41 20241118 175900 280981000 190800 190800 190800 190800 0
42 20241118 175800 280981000 190800 190800 190800 190800 0
43 20241118 175700 280981000 190800 190800 190800 190800 0
44 20241118 175600 280981000 190800 190800 190800 190800 0
45 20241118 175500 280981000 190800 190800 190800 190800 0
46 20241118 175400 280981000 190800 190800 190800 190800 0
47 20241118 175300 280981000 190800 190800 190800 190800 0
48 20241118 175200 280981000 190800 190800 190800 190800 0
49 20241118 175100 280981000 190800 190800 190800 190800 0
50 20241118 175000 280981000 190800 190800 190800 190800 0
51 20241118 174900 280981000 190800 190800 190800 190800 0
52 20241118 174800 280981000 190800 190800 190800 190800 0
53 20241118 174700 280981000 190800 190800 190800 190800 0
54 20241118 174600 280981000 190800 190800 190800 190800 0
55 20241118 174500 280981000 190800 190800 190800 190800 0
56 20241118 174400 280981000 190800 190800 190800 190800 0
57 20241118 174300 280981000 190800 190800 190800 190800 0
58 20241118 174200 280981000 190800 190800 190800 190800 0
59 20241118 174100 280981000 190800 190800 190800 190800 0
60 20241118 174000 280981000 190800 190800 190800 190800 0
61 20241118 173900 280981000 190800 190800 190800 190800 0
62 20241118 173800 280981000 190800 190800 190800 190800 81
63 20241118 173700 280981000 190800 190800 190800 190800 0
64 20241118 173600 280981000 190800 190800 190800 190800 0
65 20241118 173500 280981000 190800 190800 190800 190800 0
66 20241118 173400 280981000 190800 190800 190800 190800 0
67 20241118 173300 280981000 190800 190800 190800 190800 0
68 20241118 173200 280981000 190800 190800 190800 190800 0
69 20241118 173100 280981000 190800 190800 190800 190800 0
70 20241118 173000 280981000 190800 190800 190800 190800 0
71 20241118 172900 280981000 190800 190800 190800 190800 0
72 20241118 172800 280981000 190800 190800 190800 190800 0
73 20241118 172700 280981000 190800 190800 190800 190800 0
74 20241118 172600 280981000 190800 190800 190800 190800 0
75 20241118 172500 280981000 190800 190800 190800 190800 0
76 20241118 172400 280981000 190800 190800 190800 190800 0
77 20241118 172300 280981000 190800 190800 190800 190800 0
78 20241118 172200 280981000 190800 190800 190800 190800 0
79 20241118 172100 280981000 190800 190800 190800 190800 0
80 20241118 172000 280981000 190800 190800 190800 190800 0
81 20241118 171900 280981000 190800 190800 190800 190800 0
82 20241118 171800 280981000 190800 190800 190800 190800 0
83 20241118 171700 280981000 190800 190800 190800 190800 0
84 20241118 171600 280981000 190800 190800 190800 190800 0
85 20241118 171500 280981000 190800 190800 190800 190800 0
86 20241118 171400 280981000 190800 190800 190800 190800 0
87 20241118 171300 280981000 190800 190800 190800 190800 0
88 20241118 171200 280981000 190800 190800 190800 190800 0
89 20241118 171100 280981000 190800 190800 190800 190800 0
90 20241118 171000 280981000 190800 190800 190800 190800 0
91 20241118 170900 280981000 190800 190800 190800 190800 0
92 20241118 170800 280981000 190800 190800 190800 190800 81
93 20241118 170700 280981000 190800 190800 190800 190800 0
94 20241118 170600 280981000 190800 190800 190800 190800 0
95 20241118 170500 280981000 190800 190800 190800 190800 0
96 20241118 170400 280981000 190800 190800 190800 190800 0
97 20241118 170300 280981000 190800 190800 190800 190800 0
98 20241118 170200 280981000 190800 190800 190800 190800 0
99 20241118 170100 280981000 190800 190800 190800 190800 0
100 20241118 170000 280981000 190800 190800 190800 190800 0
101 20241118 165900 280981000 190800 190800 190800 190800 0
102 20241118 165800 280981000 190800 190800 190800 190800 0
103 20241118 165700 280981000 190800 190800 190800 190800 0
104 20241118 165600 280981000 190800 190800 190800 190800 0
105 20241118 165500 280981000 190800 190800 190800 190800 0
106 20241118 165400 280981000 190800 190800 190800 190800 0
107 20241118 165300 280981000 190800 190800 190800 190800 0
108 20241118 165200 280981000 190800 190800 190800 190800 0
109 20241118 165100 280981000 190800 190800 190800 190800 0
110 20241118 165000 280981000 190800 190800 190800 190800 0
111 20241118 164900 280981000 190800 190800 190800 190800 0
112 20241118 164800 280981000 190800 190800 190800 190800 0
113 20241118 164700 280981000 190800 190800 190800 190800 0
114 20241118 164600 280981000 190800 190800 190800 190800 0
115 20241118 164500 280981000 190800 190800 190800 190800 0
116 20241118 164400 280981000 190800 190800 190800 190800 0
117 20241118 164300 280981000 190800 190800 190800 190800 0
118 20241118 164200 280981000 190800 190800 190800 190800 0
119 20241118 164100 280981000 190800 190800 190800 190800 0
120 20241118 164000 280981000 190800 190800 190800 190800 0
121 20241118 163900 280981000 190800 190800 190800 190800 0
122 20241118 163800 280981000 190800 190800 190800 190800 81
123 20241118 163700 280981000 190800 190800 190800 190800 0
124 20241118 163600 280981000 190800 190800 190800 190800 0
125 20241118 163500 280981000 190800 190800 190800 190800 0
126 20241118 163400 280981000 190800 190800 190800 190800 0
127 20241118 163300 280981000 190800 190800 190800 190800 0
128 20241118 163200 280981000 190800 190800 190800 190800 0
129 20241118 163100 280981000 190800 190800 190800 190800 0
130 20241118 163000 280981000 190800 190800 190800 190800 0
131 20241118 162900 280981000 190800 190800 190800 190800 0
132 20241118 162800 280981000 190800 190800 190800 190800 0
133 20241118 162700 280981000 190800 190800 190800 190800 0
134 20241118 162600 280981000 190800 190800 190800 190800 0
135 20241118 162500 280981000 190800 190800 190800 190800 0
136 20241118 162400 280981000 190800 190800 190800 190800 0
137 20241118 162300 280981000 190800 190800 190800 190800 0
138 20241118 162200 280981000 190800 190800 190800 190800 0
139 20241118 162100 280981000 190800 190800 190800 190800 0
140 20241118 162000 280981000 190800 190800 190800 190800 0
141 20241118 161900 280981000 190800 190800 190800 190800 0
142 20241118 161800 280981000 190800 190800 190800 190800 0
143 20241118 161700 280981000 190800 190800 190800 190800 0
144 20241118 161600 280981000 190800 190800 190800 190800 0
145 20241118 161500 280981000 190800 190800 190800 190800 0
146 20241118 161400 280981000 190800 190800 190800 190800 0
147 20241118 161300 280981000 190800 190800 190800 190800 0
148 20241118 161200 280981000 190800 190800 190800 190800 0
149 20241118 161100 280981000 190800 190800 190800 190800 0
150 20241118 161000 280981000 190800 190800 190800 190800 0
151 20241118 160900 280981000 190800 190800 190800 190800 0
152 20241118 160800 280981000 190800 190800 190800 190800 81
153 20241118 160700 280981000 190800 190800 190800 190800 0
154 20241118 160600 280981000 190800 190800 190800 190800 0
155 20241118 160500 280981000 190800 190800 190800 190800 0
156 20241118 160400 280981000 190800 190800 190800 190800 0
157 20241118 160300 280981000 190800 190800 190800 190800 0
158 20241118 160200 280981000 190800 190800 190800 190800 0
159 20241118 160100 280981000 190800 190800 190800 190800 0
160 20241118 160000 280981000 190800 190800 190800 190800 0
161 20241118 155900 280981000 190800 190800 190800 190800 0
162 20241118 155800 280981000 190800 190800 190800 190800 0
163 20241118 155700 280981000 190800 190800 190800 190800 0
164 20241118 155600 280981000 190800 190800 190800 190800 0
165 20241118 155500 280981000 190800 190800 190800 190800 0
166 20241118 155400 280981000 190800 190800 190800 190800 0
167 20241118 155300 280981000 190800 190800 190800 190800 0
168 20241118 155200 280981000 190800 190800 190800 190800 0
169 20241118 155100 280981000 190800 190800 190800 190800 0
170 20241118 155000 280981000 190800 190800 190800 190800 0
171 20241118 154900 280981000 190800 190800 190800 190800 0
172 20241118 154800 280981000 190800 190800 190800 190800 0
173 20241118 154700 280981000 190800 190800 190800 190800 0
174 20241118 154600 280981000 190800 190800 190800 190800 0
175 20241118 154500 280981000 190800 190800 190800 190800 0
176 20241118 154400 280981000 190800 190800 190800 190800 0
177 20241118 154300 280981000 190800 190800 190800 190800 0
178 20241118 154200 280981000 190800 190800 190800 190800 0
179 20241118 154100 280981000 190800 190800 190800 190800 0
180 20241118 154000 280981000 190800 190800 190800 190800 0
181 20241118 153900 280981000 190800 190800 190800 190800 0
182 20241118 153800 280981000 190800 190800 190800 190800 81
183 20241118 153700 280981000 190800 190800 190800 190800 0
184 20241118 153600 280981000 190800 190800 190800 190800 0
185 20241118 153500 280981000 190800 190800 190800 190800 0
186 20241118 153400 280981000 190800 190800 190800 190800 0
187 20241118 153300 280981000 190800 190800 190800 190800 0
188 20241118 153200 280981000 190800 190800 190800 190800 0
189 20241118 153100 280981000 190800 190800 190800 190800 0
190 20241118 153000 280981000 190800 190800 190800 190800 81
191 20241118 152900 265526200 191400 191400 191400 191400 0
192 20241118 152800 265526200 191400 191400 191400 191400 0
193 20241118 152700 265526200 191400 191400 191400 191400 0
194 20241118 152600 265526200 191400 191400 191400 191400 0
195 20241118 152500 265526200 191400 191400 191400 191400 0
196 20241118 152400 265526200 191400 191400 191400 191400 0
197 20241118 152300 265526200 191400 191400 191400 191400 0
198 20241118 152200 265526200 191400 191400 191400 191400 0
199 20241118 152100 265526200 191400 191400 191400 191400 0
200 20241118 152000 265526200 191400 191400 191400 191400 0
201 20241118 151900 265526200 191400 191000 191500 190800 180
202 20241118 151800 231102500 191000 191100 191100 191000 52
203 20241118 151700 221169000 191200 191200 191200 191200 5
204 20241118 151600 220213000 191100 191200 191200 191100 33
205 20241118 151500 213905200 191400 191300 191400 191300 11
206 20241118 151400 211800100 191400 191400 191400 191400 0
207 20241118 151300 211800100 191400 191400 191400 191400 0
208 20241118 151200 211800100 191400 191400 191400 191400 0
209 20241118 151100 211800100 191400 191300 191400 191300 2
210 20241118 151000 211417400 191300 191300 191300 191300 1
211 20241118 150900 211226100 191300 191300 191300 191300 0
212 20241118 150800 211226100 191300 191400 191400 191300 17
213 20241118 150700 207973900 191400 191400 191400 191400 0
214 20241118 150600 207973900 191400 191500 191500 191400 28
215 20241118 150500 202613200 192200 192200 192200 192200 1
216 20241118 150400 202421000 192200 192200 192200 192200 0
217 20241118 150300 202421000 192200 192100 192200 192100 2
218 20241118 150200 202036700 192100 192100 192100 192100 1
219 20241118 150100 201844600 192100 192100 192100 192100 0
220 20241118 150000 201844600 192100 192100 192100 192100 0
221 20241118 145900 201844600 192100 192000 192100 192000 3
222 20241118 145800 201268500 192000 192000 192000 192000 1
223 20241118 145700 201076500 192000 192000 192000 192000 1
224 20241118 145600 200884500 192000 192100 192100 192000 2
225 20241118 145500 200500400 192000 192000 192000 192000 7
226 20241118 145400 199156400 192000 192000 192000 192000 1
227 20241118 145300 198964400 191100 192200 192200 191100 41
228 20241118 145200 191118200 192000 192000 192000 192000 1
229 20241118 145100 190926200 192000 192000 192000 192000 4
230 20241118 145000 190158200 192200 192200 192200 192200 1
231 20241118 144900 189966000 192000 192000 192000 192000 1
232 20241118 144800 189774000 191800 191800 191800 191800 13
233 20241118 144700 187280600 191900 192300 192300 191900 17
234 20241118 144600 184017500 192000 192000 192000 192000 0
235 20241118 144500 184017500 192000 192000 192000 192000 10
236 20241118 144400 182097500 192300 192300 192300 192300 1
237 20241118 144300 181905200 192400 192400 192400 192400 0
238 20241118 144200 181905200 192400 192400 192400 192400 0
239 20241118 144100 181905200 192400 192400 192400 192400 1
240 20241118 144000 181712800 192000 192000 192000 192000 0
241 20241118 143900 181712800 192000 192000 192000 192000 0
242 20241118 143800 181712800 192000 192400 192400 192000 38
243 20241118 143700 174415900 192400 192400 192400 192400 0
244 20241118 143600 174415900 192400 192400 192400 192400 0
245 20241118 143500 174415900 192400 192400 192400 192400 0
246 20241118 143400 174415900 192400 192400 192400 192400 1
247 20241118 143300 174223500 192400 192400 192400 192400 0
248 20241118 143200 174223500 192400 192400 192400 192400 0
249 20241118 143100 174223500 192400 192400 192400 192400 1
250 20241118 143000 174031100 192400 192400 192400 192400 0
251 20241118 142900 174031100 192400 192400 192400 192400 0
252 20241118 142800 174031100 192400 192400 192400 192400 1
253 20241118 142700 173838700 192600 192600 192600 192600 0
254 20241118 142600 173838700 192600 192600 192600 192600 0
255 20241118 142500 173838700 192600 192600 192600 192600 1
256 20241118 142400 173646100 192600 192600 192600 192600 0
257 20241118 142300 173646100 192600 192600 192600 192600 0
258 20241118 142200 173646100 192600 192600 192600 192600 1
259 20241118 142100 173453500 192600 192600 192600 192600 0
260 20241118 142000 173453500 192600 192600 192600 192600 0
261 20241118 141900 173453500 192600 192600 192600 192600 1
262 20241118 141800 173260900 192500 192500 192500 192500 0
263 20241118 141700 173260900 192500 192500 192500 192500 0
264 20241118 141600 173260900 192500 192500 192500 192500 1
265 20241118 141500 173068400 192000 192000 192000 192000 31
266 20241118 141400 167116400 192300 192300 192300 192300 0
267 20241118 141300 167116400 192300 192300 192300 192300 1
268 20241118 141200 166924100 192300 192300 192300 192300 0
269 20241118 141100 166924100 192300 192300 192300 192300 0
270 20241118 141000 166924100 192300 192300 192300 192300 1
271 20241118 140900 166731800 192300 192300 192300 192300 0
272 20241118 140800 166731800 192300 192300 192300 192300 0
273 20241118 140700 166731800 192300 192300 192300 192300 1
274 20241118 140600 166539500 192300 192300 192300 192300 0
275 20241118 140500 166539500 192300 192300 192300 192300 1
276 20241118 140400 166347200 192600 192600 192600 192600 1
277 20241118 140300 166154600 192600 192600 192600 192600 0
278 20241118 140200 166154600 192600 192600 192600 192600 0
279 20241118 140100 166154600 192600 192600 192600 192600 1
280 20241118 140000 165962000 192500 192500 192500 192500 0
281 20241118 135900 165962000 192500 192500 192500 192500 0
282 20241118 135800 165962000 192500 192500 192500 192500 0
283 20241118 135700 165962000 192500 192100 192500 192000 58
284 20241118 135600 154824800 192400 192400 192400 192400 0
285 20241118 135500 154824800 192400 192400 192400 192400 0
286 20241118 135400 154824800 192400 192400 192400 192400 1
287 20241118 135300 154632400 192400 192400 192400 192400 0
288 20241118 135200 154632400 192400 192400 192400 192400 0
289 20241118 135100 154632400 192400 192400 192400 192400 1
290 20241118 135000 154440000 192600 192400 192600 192400 2
291 20241118 134900 154055000 192400 192400 192400 192400 0
292 20241118 134800 154055000 192400 192400 192400 192400 1
293 20241118 134700 153862600 192400 192400 192400 192400 0
294 20241118 134600 153862600 192400 192400 192400 192400 0
295 20241118 134500 153862600 192400 192400 192400 192400 1
296 20241118 134400 153670200 192400 192400 192400 192400 0
297 20241118 134300 153670200 192400 192400 192400 192400 0
298 20241118 134200 153670200 192400 192400 192400 192400 1
299 20241118 134100 153477800 192400 192400 192400 192400 0
300 20241118 134000 153477800 192400 192400 192400 192400 0
301 20241118 133900 153477800 192400 192400 192400 192400 1
302 20241118 133800 153285400 192600 192600 192600 192600 0
303 20241118 133700 153285400 192600 192600 192600 192600 0
304 20241118 133600 153285400 192600 192600 192600 192600 1
305 20241118 133500 153092800 192600 192600 192600 192600 0
306 20241118 133400 153092800 192600 192600 192600 192600 0
307 20241118 133300 153092800 192600 192600 192600 192600 1
308 20241118 133200 152900200 192600 192600 192600 192600 0
309 20241118 133100 152900200 192600 192600 192600 192600 0
310 20241118 133000 152900200 192600 192600 192600 192600 1
311 20241118 132900 152707600 192600 192600 192600 192600 0
312 20241118 132800 152707600 192600 192600 192600 192600 5
313 20241118 132700 151744600 192600 192600 192600 192600 1
314 20241118 132600 151552000 192500 192500 192500 192500 0
315 20241118 132500 151552000 192500 192500 192500 192500 1
316 20241118 132400 151359500 192500 192500 192500 192500 1
317 20241118 132300 151167000 192000 192000 192000 192000 0
318 20241118 132200 151167000 192000 192000 192000 192000 0
319 20241118 132100 151167000 192000 192000 192000 192000 9
320 20241118 132000 149439000 192500 192500 192500 192500 1
321 20241118 131900 149246500 192500 192500 192500 192500 0
322 20241118 131800 149246500 192500 192500 192500 192500 0
323 20241118 131700 149246500 192500 192000 192500 192000 6
324 20241118 131600 148094000 192300 192300 192300 192300 0
325 20241118 131500 148094000 192300 192300 192300 192300 0
326 20241118 131400 148094000 192300 192300 192300 192300 1
327 20241118 131300 147901700 192000 192000 192000 192000 1
328 20241118 131200 147709700 192000 192000 192000 191800 11
329 20241118 131100 145599500 192000 192600 192600 192000 95
330 20241118 131000 127354900 192600 192600 192600 192600 0
331 20241118 130900 127354900 192600 192600 192600 192600 0
332 20241118 130800 127354900 192600 192500 192600 192500 2
333 20241118 130700 126969800 192600 192600 192600 192600 0
334 20241118 130600 126969800 192600 192600 192600 192600 0
335 20241118 130500 126969800 192600 192600 192600 192600 1
336 20241118 130400 126777200 192600 192600 192600 192600 0
337 20241118 130300 126777200 192600 192600 192600 192600 0
338 20241118 130200 126777200 192600 192500 192600 192500 2
339 20241118 130100 126392100 192600 192600 192600 192600 0
340 20241118 130000 126392100 192600 192600 192600 192600 0
341 20241118 125900 126392100 192600 192600 192600 192600 1
342 20241118 125800 126199500 192600 192600 192600 192600 0
343 20241118 125700 126199500 192600 192600 192600 192600 0
344 20241118 125600 126199500 192600 192600 192600 192600 1
345 20241118 125500 126006900 192400 192400 192400 192400 0
346 20241118 125400 126006900 192400 192400 192400 192400 0
347 20241118 125300 126006900 192400 192400 192400 192400 1
348 20241118 125200 125814500 192200 192200 192200 192200 7
349 20241118 125100 124469100 192500 192500 192500 192500 0
350 20241118 125000 124469100 192500 192500 192500 192500 1
351 20241118 124900 124276600 192500 192500 192500 192500 0
352 20241118 124800 124276600 192500 192500 192500 192500 0
353 20241118 124700 124276600 192500 192500 192500 192500 1
354 20241118 124600 124084100 192300 192300 192300 192300 0
355 20241118 124500 124084100 192300 192300 192300 192300 0
356 20241118 124400 124084100 192300 192300 192300 192300 1
357 20241118 124300 123891800 192300 192300 192300 192300 0
358 20241118 124200 123891800 192300 192300 192300 192300 0
359 20241118 124100 123891800 192300 192300 192300 192300 12
360 20241118 124000 121584200 192300 192300 192300 192300 0
361 20241118 123900 121584200 192300 192300 192300 192300 0
362 20241118 123800 121584200 192300 192300 192300 192300 0
363 20241118 123700 121584200 192300 192300 192300 192300 1
364 20241118 123600 121391900 192300 192300 192300 192300 0
365 20241118 123500 121391900 192300 192300 192300 192300 0
366 20241118 123400 121391900 192300 192000 192300 192000 18
367 20241118 123300 117935600 192300 192300 192300 192300 0
368 20241118 123200 117935600 192300 192300 192300 192300 0
369 20241118 123100 117935600 192300 192300 192300 192300 1
370 20241118 123000 117743300 192300 192300 192300 192300 0
371 20241118 122900 117743300 192300 192300 192300 192300 0
372 20241118 122800 117743300 192300 192300 192300 192300 1
373 20241118 122700 117551000 192300 192300 192300 192300 0
374 20241118 122600 117551000 192300 192300 192300 192300 0
375 20241118 122500 117551000 192300 192300 192300 192300 1
376 20241118 122400 117358700 192000 192000 192000 192000 0
377 20241118 122300 117358700 192000 192000 192000 192000 29
378 20241118 122200 111790700 192300 192300 192300 192300 1
379 20241118 122100 111598400 192300 192300 192300 192300 0
380 20241118 122000 111598400 192300 192300 192300 192300 0
381 20241118 121900 111598400 192300 192300 192300 192300 1
382 20241118 121800 111406100 192300 192300 192300 192300 0
383 20241118 121700 111406100 192300 192300 192300 192300 0
384 20241118 121600 111406100 192300 192300 192300 192300 1
385 20241118 121500 111213800 192300 192300 192300 192300 0
386 20241118 121400 111213800 192300 192300 192300 192300 0
387 20241118 121300 111213800 192300 192300 192300 192300 1
388 20241118 121200 111021500 192600 192600 192600 192600 0
389 20241118 121100 111021500 192600 192600 192600 192600 0
390 20241118 121000 111021500 192600 192600 192600 192600 1
391 20241118 120900 110828900 192600 192600 192600 192600 0
392 20241118 120800 110828900 192600 192600 192600 192600 0
393 20241118 120700 110828900 192600 192100 192600 192100 2
394 20241118 120600 110444200 192000 192000 192000 192000 0
395 20241118 120500 110444200 192000 192000 192000 192000 1
396 20241118 120400 110252200 192100 192100 192100 192100 1
397 20241118 120300 110060100 192000 192000 192000 192000 10
398 20241118 120200 108140100 192100 192100 192100 192100 0
399 20241118 120100 108140100 192100 192100 192100 192100 1
400 20241118 120000 107948000 192000 192000 192000 192000 0
401 20241118 115900 107948000 192000 192000 192000 192000 0
402 20241118 115800 107948000 192000 192100 192100 192000 7
403 20241118 115700 106603900 192000 192000 192000 192000 5
404 20241118 115600 105643900 192100 192100 192100 192100 0
405 20241118 115500 105643900 192100 192100 192100 192100 1
406 20241118 115400 105451800 192100 192100 192100 192100 0
407 20241118 115300 105451800 192100 192100 192100 192100 0
408 20241118 115200 105451800 192100 192100 192100 192100 0
409 20241118 115100 105451800 192100 192100 192100 192100 1
410 20241118 115000 105259700 192100 192100 192100 192100 2
411 20241118 114900 104875500 192100 192100 192100 192100 1
412 20241118 114800 104683400 192100 192100 192100 192100 1
413 20241118 114700 104491300 191800 191800 191800 191800 15
414 20241118 114600 101614300 192100 192100 192100 192100 0
415 20241118 114500 101614300 192100 192100 192100 192100 1
416 20241118 114400 101422200 192100 192100 192100 192100 0
417 20241118 114300 101422200 192100 192100 192100 192100 0
418 20241118 114200 101422200 192100 192100 192100 192100 1
419 20241118 114100 101230100 192100 192100 192100 192100 0
420 20241118 114000 101230100 192100 192100 192100 192100 0
421 20241118 113900 101230100 192100 191900 192100 191900 10
422 20241118 113800 99310900 192200 192200 192200 192200 0
423 20241118 113700 99310900 192200 192200 192200 192200 0
424 20241118 113600 99310900 192200 192200 192200 192200 2
425 20241118 113500 98926500 192200 192200 192200 192200 0
426 20241118 113400 98926500 192200 192200 192200 192200 0
427 20241118 113300 98926500 192200 192200 192200 192200 1
428 20241118 113200 98734300 192000 192000 192000 192000 0
429 20241118 113100 98734300 192000 192000 192000 192000 0
430 20241118 113000 98734300 192000 192300 192300 192000 7
431 20241118 112900 97390000 192100 192100 192100 192100 0
432 20241118 112800 97390000 192100 192600 192600 192100 55
433 20241118 112700 86809500 192600 192600 192600 192600 1
434 20241118 112600 86616900 192600 192600 192600 192600 0
435 20241118 112500 86616900 192600 192600 192600 192600 0
436 20241118 112400 86616900 192600 192600 192600 192600 1
437 20241118 112300 86424300 192600 192600 192600 192600 0
438 20241118 112200 86424300 192600 192600 192600 192600 0
439 20241118 112100 86424300 192600 192600 192600 192600 1
440 20241118 112000 86231700 192200 192200 192200 192200 0
441 20241118 111900 86231700 192200 192200 192200 192200 0
442 20241118 111800 86231700 192200 192600 192600 192200 7
443 20241118 111700 84885900 192300 192300 192300 192300 0
444 20241118 111600 84885900 192300 192300 192300 192300 0
445 20241118 111500 84885900 192300 192700 192700 192300 13
446 20241118 111400 82384600 192700 192700 192700 192700 0
447 20241118 111300 82384600 192700 192700 192700 192700 3
448 20241118 111200 81806500 192700 192700 192700 192700 1
449 20241118 111100 81613800 192700 192700 192700 192700 0
450 20241118 111000 81613800 192700 192700 192700 192700 0
451 20241118 110900 81613800 192700 192700 192700 192700 1
452 20241118 110800 81421100 192700 192700 192700 192700 0
453 20241118 110700 81421100 192700 192700 192700 192700 0
454 20241118 110600 81421100 192700 192700 192700 192700 0
455 20241118 110500 81421100 192700 192700 192700 192700 1
456 20241118 110400 81228400 192700 192700 192700 192700 0
457 20241118 110300 81228400 192700 192700 192700 192700 0
458 20241118 110200 81228400 192700 192700 192700 192700 2
459 20241118 110100 80843000 192700 192700 192700 192700 0
460 20241118 110000 80843000 192700 192700 192700 192700 0
461 20241118 105900 80843000 192700 192700 192700 192700 1
462 20241118 105800 80650300 192700 192700 192700 192700 0
463 20241118 105700 80650300 192700 192700 192700 192700 0
464 20241118 105600 80650300 192700 192700 192700 192700 1
465 20241118 105500 80457600 192700 192700 192700 192700 0
466 20241118 105400 80457600 192700 192700 192700 192700 0
467 20241118 105300 80457600 192700 192700 192700 192700 2
468 20241118 105200 80072200 192700 192700 192700 192700 0
469 20241118 105100 80072200 192700 192700 192700 192700 0
470 20241118 105000 80072200 192700 192700 192700 192700 1
471 20241118 104900 79879500 192700 192700 192700 192700 6
472 20241118 104800 78723300 192700 192700 192700 192700 0
473 20241118 104700 78723300 192700 192700 192700 192700 1
474 20241118 104600 78530600 192600 192600 192600 192600 0
475 20241118 104500 78530600 192600 192600 192600 192600 0
476 20241118 104400 78530600 192600 192600 192600 192600 1
477 20241118 104300 78338000 192600 192600 192600 192600 0
478 20241118 104200 78338000 192600 192600 192600 192600 0
479 20241118 104100 78338000 192600 192600 192600 192600 1
480 20241118 104000 78145400 192700 192700 192700 192700 0
481 20241118 103900 78145400 192700 192700 192700 192700 0
482 20241118 103800 78145400 192700 192700 192700 192700 1
483 20241118 103700 77952700 192700 192700 192700 192700 0
484 20241118 103600 77952700 192700 192700 192700 192700 0
485 20241118 103500 77952700 192700 192700 192700 192700 1
486 20241118 103400 77760000 192100 192100 192100 192100 8
487 20241118 103300 76223200 192700 192700 192700 192700 0
488 20241118 103200 76223200 192700 192700 192700 192700 1
489 20241118 103100 76030500 192700 192700 192700 192700 0
490 20241118 103000 76030500 192700 192700 192700 192700 0
491 20241118 102900 76030500 192700 192700 192700 192700 1
492 20241118 102800 75837800 192200 192200 192200 192200 7
493 20241118 102700 74492400 192800 192800 192800 192800 0
494 20241118 102600 74492400 192800 192800 192800 192800 1
495 20241118 102500 74299600 192800 192800 192800 192800 0
496 20241118 102400 74299600 192800 192800 192800 192800 0
497 20241118 102300 74299600 192800 192800 192800 192800 1
498 20241118 102200 74106800 192800 192800 192800 192800 0
499 20241118 102100 74106800 192800 192800 192800 192800 0
500 20241118 102000 74106800 192800 192800 192800 192800 0
501 20241118 101900 74106800 192800 192800 192800 192800 1
502 20241118 101800 73914000 192900 192900 192900 192900 0
503 20241118 101700 73914000 192900 192900 192900 192900 0
504 20241118 101600 73914000 192900 192900 192900 192900 1
505 20241118 101500 73721100 192900 192900 192900 192900 0
506 20241118 101400 73721100 192900 192900 192900 192900 0
507 20241118 101300 73721100 192900 192900 192900 192900 3
508 20241118 101200 73142400 193000 193000 193000 193000 0
509 20241118 101100 73142400 193000 193000 193000 193000 2
510 20241118 101000 72756400 193000 193000 193000 193000 1
511 20241118 100900 72563400 193000 193000 193000 193000 0
512 20241118 100800 72563400 193000 192600 193000 192100 61
513 20241118 100700 60838600 193000 192100 193000 192100 9
514 20241118 100600 59107300 192100 192400 192400 192000 46
515 20241118 100500 50270500 192700 192700 192700 192700 1
516 20241118 100400 50077800 193000 193000 193000 193000 1
517 20241118 100300 49884800 193000 193000 193000 193000 0
518 20241118 100200 49884800 193000 193000 193000 193000 0
519 20241118 100100 49884800 193000 193000 193000 193000 1
520 20241118 100000 49691800 193000 193000 193000 193000 1
521 20241118 095900 49498800 193000 193000 193000 193000 0
522 20241118 095800 49498800 193000 193000 193000 193000 1
523 20241118 095700 49305800 193000 193000 193000 193000 0
524 20241118 095600 49305800 193000 193000 193000 193000 0
525 20241118 095500 49305800 193000 193000 193000 193000 1
526 20241118 095400 49112800 192500 192500 192500 192500 4
527 20241118 095300 48342800 191800 192000 193000 191800 95
528 20241118 095200 30093400 193000 192800 193000 192100 78
529 20241118 095100 15098300 192800 192800 192800 192800 1
530 20241118 095000 14905500 192900 192900 192900 192900 1
531 20241118 094900 14712600 192800 192800 192800 192800 1
532 20241118 094800 14519800 193000 193000 193000 193000 0
533 20241118 094700 14519800 193000 193000 193000 193000 0
534 20241118 094600 14519800 193000 193000 193000 193000 1
535 20241118 094500 14326800 193000 193000 193000 193000 0
536 20241118 094400 14326800 193000 193000 193000 193000 0
537 20241118 094300 14326800 193000 193600 193600 193000 6
538 20241118 094200 13168200 192400 192400 192400 192400 0
539 20241118 094100 13168200 192400 192400 192400 192400 0
540 20241118 094000 13168200 192400 192400 192400 192400 0
541 20241118 093900 13168200 192400 192400 192400 192400 0
542 20241118 093800 13168200 192400 192500 192500 192400 10
543 20241118 093700 11244100 192300 192400 192400 192300 10
544 20241118 093600 9320900 192200 192200 192200 192200 0
545 20241118 093500 9320900 192200 192200 192200 192200 0
546 20241118 093400 9320900 192200 192200 192200 192200 9
547 20241118 093300 7591100 192300 192000 192300 192000 3
548 20241118 093200 7014800 194100 194100 194100 194100 0
549 20241118 093100 7014800 194100 194100 194100 194100 0
550 20241118 093000 7014800 194100 194100 194100 194100 0
551 20241118 092900 7014800 194100 194100 194100 194100 0
552 20241118 092800 7014800 194100 194100 194100 194100 0
553 20241118 092700 7014800 194100 194100 194100 194100 2
554 20241118 092600 6626600 194900 194900 194900 194900 0
555 20241118 092500 6626600 194900 194900 194900 194900 0
556 20241118 092400 6626600 194900 194900 194900 194900 0
557 20241118 092300 6626600 194900 194900 194900 194900 0
558 20241118 092200 6626600 194900 194900 194900 194900 0
559 20241118 092100 6626600 194900 194900 194900 194900 0
560 20241118 092000 6626600 194900 194900 194900 194900 0
561 20241118 091900 6626600 194900 194900 194900 194900 0
562 20241118 091800 6626600 194900 194900 194900 194900 0
563 20241118 091700 6626600 194900 194900 194900 194900 0
564 20241118 091600 6626600 194900 194900 194900 194900 0
565 20241118 091500 6626600 194900 194900 194900 194900 0
566 20241118 091400 6626600 194900 194900 194900 194900 0
567 20241118 091300 6626600 194900 194900 194900 194900 0
568 20241118 091200 6626600 194900 194900 194900 194900 0
569 20241118 091100 6626600 194900 194900 194900 194900 0
570 20241118 091000 6626600 194900 194900 194900 194900 0
571 20241118 090900 6626600 194900 194900 194900 194900 0
572 20241118 090800 6626600 194900 194900 194900 194900 0
573 20241118 090700 6626600 194900 194900 194900 194900 0
574 20241118 090600 6626600 194900 194900 194900 194900 0
575 20241118 090500 6626600 194900 194900 194900 194900 0
576 20241118 090400 6626600 194900 194900 194900 194900 0
577 20241118 090300 6626600 194900 194900 194900 194900 0
578 20241118 090200 6626600 194900 194900 194900 194900 0
579 20241118 090100 6626600 194900 194900 194900 194900 0
580 20241118 090000 6626600 194900 194900 194900 194900 34