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

581
003240/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183900,570365000,673000,673000,673000,673000,10
20241118,183800,570365000,673000,673000,673000,673000,0
20241118,183700,570365000,673000,673000,673000,673000,0
20241118,183600,570365000,673000,673000,673000,673000,0
20241118,183500,570365000,673000,673000,673000,673000,0
20241118,183400,570365000,673000,673000,673000,673000,0
20241118,183300,570365000,673000,673000,673000,673000,0
20241118,183200,570365000,673000,673000,673000,673000,0
20241118,183100,570365000,673000,673000,673000,673000,0
20241118,183000,570365000,673000,673000,673000,673000,0
20241118,182900,570365000,673000,673000,673000,673000,0
20241118,182800,570365000,673000,673000,673000,673000,0
20241118,182700,570365000,673000,673000,673000,673000,0
20241118,182600,570365000,673000,673000,673000,673000,0
20241118,182500,570365000,673000,673000,673000,673000,0
20241118,182400,570365000,673000,673000,673000,673000,0
20241118,182300,570365000,673000,673000,673000,673000,0
20241118,182200,570365000,673000,673000,673000,673000,0
20241118,182100,570365000,673000,673000,673000,673000,0
20241118,182000,570365000,673000,673000,673000,673000,0
20241118,181900,570365000,673000,673000,673000,673000,0
20241118,181800,570365000,673000,673000,673000,673000,0
20241118,181700,570365000,673000,673000,673000,673000,0
20241118,181600,570365000,673000,673000,673000,673000,0
20241118,181500,570365000,673000,673000,673000,673000,0
20241118,181400,570365000,673000,673000,673000,673000,0
20241118,181300,570365000,673000,673000,673000,673000,0
20241118,181200,570365000,673000,673000,673000,673000,0
20241118,181100,570365000,673000,673000,673000,673000,0
20241118,181000,570365000,673000,673000,673000,673000,0
20241118,180900,570365000,673000,673000,673000,673000,10
20241118,180800,570365000,673000,673000,673000,673000,0
20241118,180700,570365000,673000,673000,673000,673000,0
20241118,180600,570365000,673000,673000,673000,673000,0
20241118,180500,570365000,673000,673000,673000,673000,0
20241118,180400,570365000,673000,673000,673000,673000,0
20241118,180300,570365000,673000,673000,673000,673000,0
20241118,180200,570365000,673000,673000,673000,673000,0
20241118,180100,570365000,673000,673000,673000,673000,0
20241118,180000,570365000,673000,673000,673000,673000,0
20241118,175900,570365000,673000,673000,673000,673000,0
20241118,175800,570365000,673000,673000,673000,673000,0
20241118,175700,570365000,673000,673000,673000,673000,0
20241118,175600,570365000,673000,673000,673000,673000,0
20241118,175500,570365000,673000,673000,673000,673000,0
20241118,175400,570365000,673000,673000,673000,673000,0
20241118,175300,570365000,673000,673000,673000,673000,0
20241118,175200,570365000,673000,673000,673000,673000,0
20241118,175100,570365000,673000,673000,673000,673000,0
20241118,175000,570365000,673000,673000,673000,673000,0
20241118,174900,570365000,673000,673000,673000,673000,0
20241118,174800,570365000,673000,673000,673000,673000,0
20241118,174700,570365000,673000,673000,673000,673000,0
20241118,174600,570365000,673000,673000,673000,673000,0
20241118,174500,570365000,673000,673000,673000,673000,0
20241118,174400,570365000,673000,673000,673000,673000,0
20241118,174300,570365000,673000,673000,673000,673000,0
20241118,174200,570365000,673000,673000,673000,673000,0
20241118,174100,570365000,673000,673000,673000,673000,0
20241118,174000,570365000,673000,673000,673000,673000,0
20241118,173900,570365000,673000,673000,673000,673000,10
20241118,173800,570365000,673000,673000,673000,673000,0
20241118,173700,570365000,673000,673000,673000,673000,0
20241118,173600,570365000,673000,673000,673000,673000,0
20241118,173500,570365000,673000,673000,673000,673000,0
20241118,173400,570365000,673000,673000,673000,673000,0
20241118,173300,570365000,673000,673000,673000,673000,0
20241118,173200,570365000,673000,673000,673000,673000,0
20241118,173100,570365000,673000,673000,673000,673000,0
20241118,173000,570365000,673000,673000,673000,673000,0
20241118,172900,570365000,673000,673000,673000,673000,0
20241118,172800,570365000,673000,673000,673000,673000,0
20241118,172700,570365000,673000,673000,673000,673000,0
20241118,172600,570365000,673000,673000,673000,673000,0
20241118,172500,570365000,673000,673000,673000,673000,0
20241118,172400,570365000,673000,673000,673000,673000,0
20241118,172300,570365000,673000,673000,673000,673000,0
20241118,172200,570365000,673000,673000,673000,673000,0
20241118,172100,570365000,673000,673000,673000,673000,0
20241118,172000,570365000,673000,673000,673000,673000,0
20241118,171900,570365000,673000,673000,673000,673000,0
20241118,171800,570365000,673000,673000,673000,673000,0
20241118,171700,570365000,673000,673000,673000,673000,0
20241118,171600,570365000,673000,673000,673000,673000,0
20241118,171500,570365000,673000,673000,673000,673000,0
20241118,171400,570365000,673000,673000,673000,673000,0
20241118,171300,570365000,673000,673000,673000,673000,0
20241118,171200,570365000,673000,673000,673000,673000,0
20241118,171100,570365000,673000,673000,673000,673000,0
20241118,171000,570365000,673000,673000,673000,673000,0
20241118,170900,570365000,673000,673000,673000,673000,10
20241118,170800,570365000,673000,673000,673000,673000,0
20241118,170700,570365000,673000,673000,673000,673000,0
20241118,170600,570365000,673000,673000,673000,673000,0
20241118,170500,570365000,673000,673000,673000,673000,0
20241118,170400,570365000,673000,673000,673000,673000,0
20241118,170300,570365000,673000,673000,673000,673000,0
20241118,170200,570365000,673000,673000,673000,673000,0
20241118,170100,570365000,673000,673000,673000,673000,0
20241118,170000,570365000,673000,673000,673000,673000,0
20241118,165900,570365000,673000,673000,673000,673000,0
20241118,165800,570365000,673000,673000,673000,673000,0
20241118,165700,570365000,673000,673000,673000,673000,0
20241118,165600,570365000,673000,673000,673000,673000,0
20241118,165500,570365000,673000,673000,673000,673000,0
20241118,165400,570365000,673000,673000,673000,673000,0
20241118,165300,570365000,673000,673000,673000,673000,0
20241118,165200,570365000,673000,673000,673000,673000,0
20241118,165100,570365000,673000,673000,673000,673000,0
20241118,165000,570365000,673000,673000,673000,673000,0
20241118,164900,570365000,673000,673000,673000,673000,0
20241118,164800,570365000,673000,673000,673000,673000,0
20241118,164700,570365000,673000,673000,673000,673000,0
20241118,164600,570365000,673000,673000,673000,673000,0
20241118,164500,570365000,673000,673000,673000,673000,0
20241118,164400,570365000,673000,673000,673000,673000,0
20241118,164300,570365000,673000,673000,673000,673000,0
20241118,164200,570365000,673000,673000,673000,673000,0
20241118,164100,570365000,673000,673000,673000,673000,0
20241118,164000,570365000,673000,673000,673000,673000,0
20241118,163900,570365000,673000,673000,673000,673000,10
20241118,163800,570365000,673000,673000,673000,673000,0
20241118,163700,570365000,673000,673000,673000,673000,0
20241118,163600,570365000,673000,673000,673000,673000,0
20241118,163500,570365000,673000,673000,673000,673000,0
20241118,163400,570365000,673000,673000,673000,673000,0
20241118,163300,570365000,673000,673000,673000,673000,0
20241118,163200,570365000,673000,673000,673000,673000,0
20241118,163100,570365000,673000,673000,673000,673000,0
20241118,163000,570365000,673000,673000,673000,673000,0
20241118,162900,570365000,673000,673000,673000,673000,0
20241118,162800,570365000,673000,673000,673000,673000,0
20241118,162700,570365000,673000,673000,673000,673000,0
20241118,162600,570365000,673000,673000,673000,673000,0
20241118,162500,570365000,673000,673000,673000,673000,0
20241118,162400,570365000,673000,673000,673000,673000,0
20241118,162300,570365000,673000,673000,673000,673000,0
20241118,162200,570365000,673000,673000,673000,673000,0
20241118,162100,570365000,673000,673000,673000,673000,0
20241118,162000,570365000,673000,673000,673000,673000,0
20241118,161900,570365000,673000,673000,673000,673000,0
20241118,161800,570365000,673000,673000,673000,673000,0
20241118,161700,570365000,673000,673000,673000,673000,0
20241118,161600,570365000,673000,673000,673000,673000,0
20241118,161500,570365000,673000,673000,673000,673000,0
20241118,161400,570365000,673000,673000,673000,673000,0
20241118,161300,570365000,673000,673000,673000,673000,0
20241118,161200,570365000,673000,673000,673000,673000,0
20241118,161100,570365000,673000,673000,673000,673000,0
20241118,161000,570365000,673000,673000,673000,673000,0
20241118,160900,570365000,673000,673000,673000,673000,10
20241118,160800,570365000,673000,673000,673000,673000,0
20241118,160700,570365000,673000,673000,673000,673000,0
20241118,160600,570365000,673000,673000,673000,673000,0
20241118,160500,570365000,673000,673000,673000,673000,0
20241118,160400,570365000,673000,673000,673000,673000,0
20241118,160300,570365000,673000,673000,673000,673000,0
20241118,160200,570365000,673000,673000,673000,673000,0
20241118,160100,570365000,673000,673000,673000,673000,0
20241118,160000,570365000,673000,673000,673000,673000,0
20241118,155900,570365000,673000,673000,673000,673000,0
20241118,155800,570365000,673000,673000,673000,673000,0
20241118,155700,570365000,673000,673000,673000,673000,0
20241118,155600,570365000,673000,673000,673000,673000,0
20241118,155500,570365000,673000,673000,673000,673000,0
20241118,155400,570365000,673000,673000,673000,673000,0
20241118,155300,570365000,673000,673000,673000,673000,0
20241118,155200,570365000,673000,673000,673000,673000,0
20241118,155100,570365000,673000,673000,673000,673000,0
20241118,155000,570365000,673000,673000,673000,673000,0
20241118,154900,570365000,673000,673000,673000,673000,0
20241118,154800,570365000,673000,673000,673000,673000,0
20241118,154700,570365000,673000,673000,673000,673000,0
20241118,154600,570365000,673000,673000,673000,673000,0
20241118,154500,570365000,673000,673000,673000,673000,0
20241118,154400,570365000,673000,673000,673000,673000,0
20241118,154300,570365000,673000,673000,673000,673000,0
20241118,154200,570365000,673000,673000,673000,673000,0
20241118,154100,570365000,673000,673000,673000,673000,0
20241118,154000,570365000,673000,673000,673000,673000,0
20241118,153900,570365000,673000,673000,673000,673000,10
20241118,153800,570365000,673000,673000,673000,673000,0
20241118,153700,570365000,673000,673000,673000,673000,0
20241118,153600,570365000,673000,673000,673000,673000,0
20241118,153500,570365000,673000,673000,673000,673000,0
20241118,153400,570365000,673000,673000,673000,673000,0
20241118,153300,570365000,673000,673000,673000,673000,0
20241118,153200,570365000,673000,673000,673000,673000,0
20241118,153100,570365000,673000,673000,673000,673000,0
20241118,153000,570365000,673000,673000,673000,673000,10
20241118,152900,563635000,671000,671000,671000,671000,0
20241118,152800,563635000,671000,671000,671000,671000,0
20241118,152700,563635000,671000,671000,671000,671000,0
20241118,152600,563635000,671000,671000,671000,671000,0
20241118,152500,563635000,671000,671000,671000,671000,0
20241118,152400,563635000,671000,671000,671000,671000,0
20241118,152300,563635000,671000,671000,671000,671000,0
20241118,152200,563635000,671000,671000,671000,671000,0
20241118,152100,563635000,671000,671000,671000,671000,0
20241118,152000,563635000,671000,671000,671000,671000,0
20241118,151900,563635000,671000,671000,671000,671000,2
20241118,151800,562293000,673000,673000,673000,673000,0
20241118,151700,562293000,673000,672000,673000,672000,6
20241118,151600,558259000,672000,672000,672000,672000,2
20241118,151500,556915000,671000,671000,671000,671000,1
20241118,151400,556244000,671000,671000,671000,671000,0
20241118,151300,556244000,671000,671000,671000,671000,0
20241118,151200,556244000,671000,671000,671000,671000,0
20241118,151100,556244000,671000,671000,671000,671000,0
20241118,151000,556244000,671000,671000,671000,671000,6
20241118,150900,552218000,673000,673000,673000,673000,1
20241118,150800,551545000,671000,671000,671000,671000,0
20241118,150700,551545000,671000,671000,671000,671000,0
20241118,150600,551545000,671000,671000,671000,671000,0
20241118,150500,551545000,671000,671000,671000,671000,0
20241118,150400,551545000,671000,671000,671000,671000,1
20241118,150300,550874000,672000,672000,672000,672000,0
20241118,150200,550874000,672000,672000,672000,672000,0
20241118,150100,550874000,672000,672000,672000,672000,1
20241118,150000,550202000,673000,675000,675000,673000,3
20241118,145900,548181000,675000,675000,675000,675000,0
20241118,145800,548181000,675000,675000,675000,675000,0
20241118,145700,548181000,675000,675000,675000,675000,0
20241118,145600,548181000,675000,675000,675000,675000,2
20241118,145500,546831000,675000,675000,675000,675000,0
20241118,145400,546831000,675000,675000,675000,675000,0
20241118,145300,546831000,675000,675000,675000,675000,0
20241118,145200,546831000,675000,675000,675000,675000,0
20241118,145100,546831000,675000,675000,675000,675000,0
20241118,145000,546831000,675000,675000,675000,675000,0
20241118,144900,546831000,675000,675000,675000,675000,0
20241118,144800,546831000,675000,675000,675000,675000,0
20241118,144700,546831000,675000,675000,675000,675000,0
20241118,144600,546831000,675000,675000,675000,675000,0
20241118,144500,546831000,675000,675000,675000,675000,1
20241118,144400,546156000,675000,675000,675000,675000,1
20241118,144300,545481000,675000,674000,675000,674000,80
20241118,144200,491527000,674000,674000,674000,674000,0
20241118,144100,491527000,674000,674000,674000,674000,5
20241118,144000,488157000,674000,674000,674000,674000,0
20241118,143900,488157000,674000,671000,674000,671000,67
20241118,143800,443098000,670000,670000,670000,670000,15
20241118,143700,433048000,670000,670000,670000,670000,0
20241118,143600,433048000,670000,670000,670000,670000,5
20241118,143500,429698000,669000,669000,669000,669000,0
20241118,143400,429698000,669000,669000,669000,669000,8
20241118,143300,424346000,668000,668000,668000,668000,2
20241118,143200,423010000,668000,668000,668000,668000,0
20241118,143100,423010000,668000,668000,668000,668000,0
20241118,143000,423010000,668000,668000,668000,668000,12
20241118,142900,414994000,668000,668000,668000,668000,1
20241118,142800,414326000,666000,666000,666000,666000,0
20241118,142700,414326000,666000,666000,666000,666000,0
20241118,142600,414326000,666000,666000,666000,666000,0
20241118,142500,414326000,666000,666000,666000,666000,0
20241118,142400,414326000,666000,667000,667000,666000,7
20241118,142300,409658000,667000,669000,669000,667000,19
20241118,142200,396960000,669000,669000,669000,669000,0
20241118,142100,396960000,669000,669000,669000,669000,0
20241118,142000,396960000,669000,668000,669000,668000,12
20241118,141900,388934000,668000,668000,668000,668000,7
20241118,141800,384258000,669000,669000,669000,669000,2
20241118,141700,382920000,670000,670000,670000,670000,0
20241118,141600,382920000,670000,670000,670000,670000,0
20241118,141500,382920000,670000,670000,670000,670000,0
20241118,141400,382920000,670000,668000,670000,668000,8
20241118,141300,377574000,667000,667000,667000,667000,0
20241118,141200,377574000,667000,667000,667000,667000,4
20241118,141100,374906000,666000,666000,666000,666000,0
20241118,141000,374906000,666000,666000,666000,666000,0
20241118,140900,374906000,666000,666000,666000,666000,2
20241118,140800,373574000,667000,667000,667000,667000,0
20241118,140700,373574000,667000,667000,667000,667000,0
20241118,140600,373574000,667000,667000,667000,667000,0
20241118,140500,373574000,667000,667000,667000,667000,0
20241118,140400,373574000,667000,667000,667000,667000,0
20241118,140300,373574000,667000,667000,667000,667000,0
20241118,140200,373574000,667000,667000,667000,667000,0
20241118,140100,373574000,667000,667000,667000,667000,0
20241118,140000,373574000,667000,667000,667000,667000,0
20241118,135900,373574000,667000,667000,667000,667000,0
20241118,135800,373574000,667000,667000,667000,667000,0
20241118,135700,373574000,667000,667000,667000,667000,1
20241118,135600,372907000,666000,666000,666000,666000,0
20241118,135500,372907000,666000,666000,666000,666000,0
20241118,135400,372907000,666000,666000,666000,666000,0
20241118,135300,372907000,666000,666000,666000,666000,0
20241118,135200,372907000,666000,666000,666000,666000,0
20241118,135100,372907000,666000,666000,666000,666000,0
20241118,135000,372907000,666000,666000,666000,666000,0
20241118,134900,372907000,666000,666000,666000,666000,0
20241118,134800,372907000,666000,667000,667000,666000,2
20241118,134700,371574000,667000,667000,667000,667000,0
20241118,134600,371574000,667000,667000,667000,667000,0
20241118,134500,371574000,667000,667000,667000,667000,1
20241118,134400,370907000,666000,666000,666000,666000,0
20241118,134300,370907000,666000,666000,666000,666000,0
20241118,134200,370907000,666000,666000,666000,666000,0
20241118,134100,370907000,666000,666000,666000,666000,0
20241118,134000,370907000,666000,666000,666000,666000,0
20241118,133900,370907000,666000,666000,666000,666000,0
20241118,133800,370907000,666000,666000,666000,666000,0
20241118,133700,370907000,666000,666000,666000,666000,0
20241118,133600,370907000,666000,666000,666000,666000,0
20241118,133500,370907000,666000,666000,666000,666000,0
20241118,133400,370907000,666000,666000,666000,666000,1
20241118,133300,370241000,667000,667000,667000,667000,0
20241118,133200,370241000,667000,667000,667000,667000,0
20241118,133100,370241000,667000,667000,667000,667000,0
20241118,133000,370241000,667000,667000,667000,667000,0
20241118,132900,370241000,667000,667000,667000,667000,0
20241118,132800,370241000,667000,667000,667000,667000,0
20241118,132700,370241000,667000,667000,667000,667000,0
20241118,132600,370241000,667000,667000,667000,667000,0
20241118,132500,370241000,667000,667000,667000,667000,0
20241118,132400,370241000,667000,667000,667000,667000,0
20241118,132300,370241000,667000,667000,667000,667000,0
20241118,132200,370241000,667000,667000,667000,667000,0
20241118,132100,370241000,667000,667000,667000,667000,0
20241118,132000,370241000,667000,667000,667000,667000,0
20241118,131900,370241000,667000,667000,667000,667000,0
20241118,131800,370241000,667000,667000,667000,667000,0
20241118,131700,370241000,667000,667000,667000,667000,0
20241118,131600,370241000,667000,667000,667000,667000,0
20241118,131500,370241000,667000,667000,667000,667000,1
20241118,131400,369574000,668000,668000,668000,668000,0
20241118,131300,369574000,668000,668000,668000,668000,0
20241118,131200,369574000,668000,668000,668000,668000,1
20241118,131100,368906000,667000,667000,667000,667000,0
20241118,131000,368906000,667000,667000,667000,667000,0
20241118,130900,368906000,667000,667000,667000,667000,0
20241118,130800,368906000,667000,667000,667000,667000,1
20241118,130700,368239000,666000,666000,666000,666000,0
20241118,130600,368239000,666000,666000,666000,666000,0
20241118,130500,368239000,666000,666000,666000,666000,0
20241118,130400,368239000,666000,666000,666000,666000,0
20241118,130300,368239000,666000,666000,666000,666000,1
20241118,130200,367573000,666000,666000,666000,666000,0
20241118,130100,367573000,666000,666000,666000,666000,0
20241118,130000,367573000,666000,666000,666000,666000,0
20241118,125900,367573000,666000,666000,666000,666000,0
20241118,125800,367573000,666000,666000,666000,666000,2
20241118,125700,366241000,665000,665000,665000,665000,0
20241118,125600,366241000,665000,665000,665000,665000,0
20241118,125500,366241000,665000,665000,665000,665000,0
20241118,125400,366241000,665000,665000,665000,665000,0
20241118,125300,366241000,665000,666000,666000,665000,2
20241118,125200,364910000,667000,667000,667000,667000,1
20241118,125100,364243000,666000,666000,666000,666000,0
20241118,125000,364243000,666000,666000,666000,666000,1
20241118,124900,363577000,666000,666000,666000,666000,0
20241118,124800,363577000,666000,666000,666000,666000,3
20241118,124700,361579000,669000,669000,669000,669000,0
20241118,124600,361579000,669000,669000,669000,669000,1
20241118,124500,360910000,668000,668000,668000,668000,0
20241118,124400,360910000,668000,668000,668000,668000,0
20241118,124300,360910000,668000,668000,668000,668000,0
20241118,124200,360910000,668000,668000,668000,668000,7
20241118,124100,356234000,669000,669000,669000,669000,5
20241118,124000,352889000,669000,669000,669000,669000,0
20241118,123900,352889000,669000,669000,669000,669000,0
20241118,123800,352889000,669000,669000,669000,669000,0
20241118,123700,352889000,669000,669000,669000,669000,3
20241118,123600,350882000,669000,669000,669000,669000,2
20241118,123500,349544000,670000,670000,670000,670000,0
20241118,123400,349544000,670000,670000,670000,670000,1
20241118,123300,348874000,669000,670000,670000,669000,6
20241118,123200,344859000,669000,669000,669000,669000,0
20241118,123100,344859000,669000,669000,669000,669000,0
20241118,123000,344859000,669000,670000,670000,669000,4
20241118,122900,342182000,672000,672000,672000,672000,0
20241118,122800,342182000,672000,672000,672000,672000,0
20241118,122700,342182000,672000,672000,672000,672000,1
20241118,122600,341510000,669000,669000,669000,669000,4
20241118,122500,338834000,672000,672000,672000,672000,0
20241118,122400,338834000,672000,672000,672000,672000,0
20241118,122300,338834000,672000,672000,672000,672000,0
20241118,122200,338834000,672000,672000,672000,672000,1
20241118,122100,338162000,669000,669000,669000,669000,0
20241118,122000,338162000,669000,669000,669000,669000,0
20241118,121900,338162000,669000,669000,669000,669000,0
20241118,121800,338162000,669000,669000,669000,669000,0
20241118,121700,338162000,669000,669000,669000,669000,0
20241118,121600,338162000,669000,668000,669000,668000,7
20241118,121500,333485000,667000,667000,667000,667000,0
20241118,121400,333485000,667000,667000,667000,667000,0
20241118,121300,333485000,667000,667000,667000,667000,0
20241118,121200,333485000,667000,667000,667000,667000,7
20241118,121100,328816000,667000,667000,667000,667000,0
20241118,121000,328816000,667000,667000,667000,667000,1
20241118,120900,328149000,666000,667000,667000,666000,5
20241118,120800,324815000,667000,667000,667000,667000,1
20241118,120700,324148000,668000,668000,668000,668000,0
20241118,120600,324148000,668000,668000,668000,668000,0
20241118,120500,324148000,668000,668000,668000,668000,0
20241118,120400,324148000,668000,668000,668000,668000,0
20241118,120300,324148000,668000,668000,668000,668000,0
20241118,120200,324148000,668000,668000,668000,668000,0
20241118,120100,324148000,668000,668000,668000,668000,0
20241118,120000,324148000,668000,668000,668000,668000,0
20241118,115900,324148000,668000,668000,668000,668000,0
20241118,115800,324148000,668000,669000,669000,668000,6
20241118,115700,320138000,669000,669000,669000,669000,4
20241118,115600,317462000,673000,673000,673000,673000,0
20241118,115500,317462000,673000,673000,673000,673000,0
20241118,115400,317462000,673000,670000,673000,670000,10
20241118,115300,310741000,669000,669000,669000,669000,1
20241118,115200,310072000,669000,669000,669000,669000,0
20241118,115100,310072000,669000,669000,669000,669000,0
20241118,115000,310072000,669000,669000,669000,669000,0
20241118,114900,310072000,669000,669000,669000,669000,0
20241118,114800,310072000,669000,669000,669000,669000,0
20241118,114700,310072000,669000,669000,669000,669000,1
20241118,114600,309403000,669000,669000,669000,669000,1
20241118,114500,308734000,666000,666000,666000,666000,0
20241118,114400,308734000,666000,666000,666000,666000,0
20241118,114300,308734000,666000,666000,666000,666000,0
20241118,114200,308734000,666000,666000,666000,666000,0
20241118,114100,308734000,666000,667000,667000,666000,3
20241118,114000,306735000,668000,668000,668000,668000,0
20241118,113900,306735000,668000,668000,668000,668000,0
20241118,113800,306735000,668000,668000,668000,668000,0
20241118,113700,306735000,668000,668000,668000,668000,0
20241118,113600,306735000,668000,668000,668000,668000,1
20241118,113500,306067000,668000,668000,668000,668000,1
20241118,113400,305399000,667000,667000,667000,667000,0
20241118,113300,305399000,667000,667000,667000,667000,0
20241118,113200,305399000,667000,667000,667000,667000,2
20241118,113100,304065000,665000,665000,665000,665000,0
20241118,113000,304065000,665000,666000,666000,665000,13
20241118,112900,295410000,666000,666000,666000,666000,0
20241118,112800,295410000,666000,666000,666000,666000,0
20241118,112700,295410000,666000,666000,666000,666000,0
20241118,112600,295410000,666000,666000,666000,666000,0
20241118,112500,295410000,666000,666000,666000,666000,0
20241118,112400,295410000,666000,666000,666000,666000,0
20241118,112300,295410000,666000,666000,666000,666000,1
20241118,112200,294744000,665000,665000,665000,665000,1
20241118,112100,294079000,666000,666000,666000,666000,0
20241118,112000,294079000,666000,666000,666000,666000,0
20241118,111900,294079000,666000,666000,666000,666000,0
20241118,111800,294079000,666000,666000,666000,666000,0
20241118,111700,294079000,666000,666000,666000,666000,0
20241118,111600,294079000,666000,666000,666000,666000,1
20241118,111500,293413000,666000,666000,666000,666000,0
20241118,111400,293413000,666000,666000,666000,666000,0
20241118,111300,293413000,666000,666000,666000,666000,0
20241118,111200,293413000,666000,666000,666000,666000,0
20241118,111100,293413000,666000,668000,668000,666000,5
20241118,111000,290077000,667000,667000,667000,667000,0
20241118,110900,290077000,667000,667000,667000,667000,0
20241118,110800,290077000,667000,667000,667000,667000,0
20241118,110700,290077000,667000,667000,667000,667000,0
20241118,110600,290077000,667000,667000,667000,667000,5
20241118,110500,286742000,667000,667000,667000,667000,9
20241118,110400,280739000,668000,668000,668000,668000,2
20241118,110300,279403000,668000,668000,668000,668000,0
20241118,110200,279403000,668000,668000,668000,668000,0
20241118,110100,279403000,668000,668000,668000,668000,3
20241118,110000,277399000,669000,669000,669000,669000,2
20241118,105900,276061000,670000,670000,670000,670000,1
20241118,105800,275391000,668000,668000,668000,668000,0
20241118,105700,275391000,668000,668000,668000,668000,0
20241118,105600,275391000,668000,668000,668000,668000,0
20241118,105500,275391000,668000,668000,668000,668000,0
20241118,105400,275391000,668000,668000,668000,668000,0
20241118,105300,275391000,668000,668000,668000,668000,0
20241118,105200,275391000,668000,668000,668000,668000,0
20241118,105100,275391000,668000,668000,668000,668000,0
20241118,105000,275391000,668000,668000,668000,668000,0
20241118,104900,275391000,668000,668000,668000,668000,1
20241118,104800,274723000,670000,670000,670000,670000,0
20241118,104700,274723000,670000,670000,670000,670000,1
20241118,104600,274053000,668000,668000,668000,668000,0
20241118,104500,274053000,668000,668000,668000,668000,0
20241118,104400,274053000,668000,668000,668000,668000,0
20241118,104300,274053000,668000,668000,668000,668000,1
20241118,104200,273385000,670000,670000,670000,670000,0
20241118,104100,273385000,670000,670000,670000,670000,0
20241118,104000,273385000,670000,670000,670000,670000,0
20241118,103900,273385000,670000,670000,670000,670000,9
20241118,103800,267355000,669000,669000,669000,669000,3
20241118,103700,265348000,669000,669000,669000,669000,0
20241118,103600,265348000,669000,669000,669000,669000,1
20241118,103500,264679000,669000,669000,669000,669000,6
20241118,103400,260665000,668000,668000,668000,668000,0
20241118,103300,260665000,668000,668000,668000,668000,0
20241118,103200,260665000,668000,668000,668000,668000,9
20241118,103100,254653000,668000,668000,668000,668000,0
20241118,103000,254653000,668000,668000,668000,668000,1
20241118,102900,253985000,667000,667000,667000,667000,2
20241118,102800,252651000,666000,666000,666000,666000,1
20241118,102700,251985000,666000,666000,666000,666000,1
20241118,102600,251319000,667000,667000,667000,667000,0
20241118,102500,251319000,667000,664000,667000,664000,10
20241118,102400,244660000,665000,665000,665000,665000,1
20241118,102300,243995000,665000,665000,665000,665000,1
20241118,102200,243330000,665000,665000,665000,665000,0
20241118,102100,243330000,665000,665000,665000,665000,1
20241118,102000,242665000,664000,664000,664000,664000,0
20241118,101900,242665000,664000,664000,664000,664000,0
20241118,101800,242665000,664000,664000,664000,664000,4
20241118,101700,240009000,665000,665000,665000,665000,6
20241118,101600,236019000,665000,665000,665000,665000,0
20241118,101500,236019000,665000,665000,665000,665000,0
20241118,101400,236019000,665000,665000,665000,665000,1
20241118,101300,235354000,667000,667000,667000,667000,0
20241118,101200,235354000,667000,667000,667000,667000,0
20241118,101100,235354000,667000,667000,667000,667000,1
20241118,101000,234687000,666000,666000,666000,666000,1
20241118,100900,234021000,666000,666000,666000,666000,0
20241118,100800,234021000,666000,665000,666000,665000,11
20241118,100700,226700000,665000,665000,665000,665000,0
20241118,100600,226700000,665000,665000,665000,665000,0
20241118,100500,226700000,665000,665000,665000,665000,0
20241118,100400,226700000,665000,665000,665000,665000,0
20241118,100300,226700000,665000,665000,665000,665000,0
20241118,100200,226700000,665000,665000,665000,665000,0
20241118,100100,226700000,665000,665000,665000,665000,0
20241118,100000,226700000,665000,665000,665000,665000,0
20241118,095900,226700000,665000,668000,668000,665000,4
20241118,095800,224037000,667000,667000,667000,667000,0
20241118,095700,224037000,667000,667000,667000,667000,0
20241118,095600,224037000,667000,667000,667000,667000,1
20241118,095500,223370000,666000,666000,666000,666000,2
20241118,095400,222038000,665000,665000,665000,665000,0
20241118,095300,222038000,665000,665000,665000,665000,0
20241118,095200,222038000,665000,665000,665000,665000,0
20241118,095100,222038000,665000,665000,665000,665000,4
20241118,095000,219378000,663000,663000,663000,663000,0
20241118,094900,219378000,663000,663000,663000,663000,1
20241118,094800,218715000,665000,665000,665000,665000,2
20241118,094700,217385000,663000,663000,663000,663000,3
20241118,094600,215396000,662000,662000,662000,662000,0
20241118,094500,215396000,662000,662000,662000,662000,0
20241118,094400,215396000,662000,661000,662000,661000,12
20241118,094300,207454000,661000,660000,661000,660000,7
20241118,094200,202829000,660000,660000,660000,660000,12
20241118,094100,194909000,661000,661000,661000,661000,0
20241118,094000,194909000,661000,661000,661000,661000,0
20241118,093900,194909000,661000,661000,661000,661000,0
20241118,093800,194909000,661000,661000,661000,661000,1
20241118,093700,194248000,661000,661000,661000,661000,0
20241118,093600,194248000,661000,661000,661000,661000,0
20241118,093500,194248000,661000,661000,661000,661000,1
20241118,093400,193587000,661000,661000,661000,661000,1
20241118,093300,192926000,661000,661000,661000,661000,0
20241118,093200,192926000,661000,663000,663000,661000,6
20241118,093100,188952000,664000,664000,664000,664000,0
20241118,093000,188952000,664000,663000,664000,663000,13
20241118,092900,180329000,660000,660000,660000,660000,0
20241118,092800,180329000,660000,660000,660000,660000,0
20241118,092700,180329000,660000,660000,660000,660000,1
20241118,092600,179669000,658000,658000,658000,658000,0
20241118,092500,179669000,658000,657000,658000,657000,22
20241118,092400,165195000,654000,657000,657000,654000,37
20241118,092300,140985000,654000,658000,658000,654000,36
20241118,092200,117402000,659000,659000,659000,659000,10
20241118,092100,110812000,660000,660000,660000,659000,31
20241118,092000,90359000,660000,663000,663000,660000,16
20241118,091900,79769000,664000,664000,664000,664000,0
20241118,091800,79769000,664000,665000,665000,664000,15
20241118,091700,69803000,666000,666000,666000,666000,1
20241118,091600,69137000,666000,666000,666000,666000,0
20241118,091500,69137000,666000,666000,666000,666000,9
20241118,091400,63143000,666000,666000,666000,666000,0
20241118,091300,63143000,666000,666000,666000,666000,0
20241118,091200,63143000,666000,673000,673000,666000,18
20241118,091100,51120000,671000,672000,672000,671000,6
20241118,091000,47089000,674000,674000,674000,674000,0
20241118,090900,47089000,674000,674000,674000,674000,5
20241118,090800,43719000,669000,669000,669000,669000,0
20241118,090700,43719000,669000,669000,669000,669000,1
20241118,090600,43050000,674000,674000,674000,674000,0
20241118,090500,43050000,674000,674000,674000,674000,8
20241118,090400,37658000,674000,674000,674000,674000,8
20241118,090300,32266000,674000,674000,674000,674000,0
20241118,090200,32266000,674000,671000,674000,671000,27
20241118,090100,14110000,666000,673000,673000,666000,2
20241118,090000,12771000,669000,674000,674000,669000,19
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183900 570365000 673000 673000 673000 673000 10
3 20241118 183800 570365000 673000 673000 673000 673000 0
4 20241118 183700 570365000 673000 673000 673000 673000 0
5 20241118 183600 570365000 673000 673000 673000 673000 0
6 20241118 183500 570365000 673000 673000 673000 673000 0
7 20241118 183400 570365000 673000 673000 673000 673000 0
8 20241118 183300 570365000 673000 673000 673000 673000 0
9 20241118 183200 570365000 673000 673000 673000 673000 0
10 20241118 183100 570365000 673000 673000 673000 673000 0
11 20241118 183000 570365000 673000 673000 673000 673000 0
12 20241118 182900 570365000 673000 673000 673000 673000 0
13 20241118 182800 570365000 673000 673000 673000 673000 0
14 20241118 182700 570365000 673000 673000 673000 673000 0
15 20241118 182600 570365000 673000 673000 673000 673000 0
16 20241118 182500 570365000 673000 673000 673000 673000 0
17 20241118 182400 570365000 673000 673000 673000 673000 0
18 20241118 182300 570365000 673000 673000 673000 673000 0
19 20241118 182200 570365000 673000 673000 673000 673000 0
20 20241118 182100 570365000 673000 673000 673000 673000 0
21 20241118 182000 570365000 673000 673000 673000 673000 0
22 20241118 181900 570365000 673000 673000 673000 673000 0
23 20241118 181800 570365000 673000 673000 673000 673000 0
24 20241118 181700 570365000 673000 673000 673000 673000 0
25 20241118 181600 570365000 673000 673000 673000 673000 0
26 20241118 181500 570365000 673000 673000 673000 673000 0
27 20241118 181400 570365000 673000 673000 673000 673000 0
28 20241118 181300 570365000 673000 673000 673000 673000 0
29 20241118 181200 570365000 673000 673000 673000 673000 0
30 20241118 181100 570365000 673000 673000 673000 673000 0
31 20241118 181000 570365000 673000 673000 673000 673000 0
32 20241118 180900 570365000 673000 673000 673000 673000 10
33 20241118 180800 570365000 673000 673000 673000 673000 0
34 20241118 180700 570365000 673000 673000 673000 673000 0
35 20241118 180600 570365000 673000 673000 673000 673000 0
36 20241118 180500 570365000 673000 673000 673000 673000 0
37 20241118 180400 570365000 673000 673000 673000 673000 0
38 20241118 180300 570365000 673000 673000 673000 673000 0
39 20241118 180200 570365000 673000 673000 673000 673000 0
40 20241118 180100 570365000 673000 673000 673000 673000 0
41 20241118 180000 570365000 673000 673000 673000 673000 0
42 20241118 175900 570365000 673000 673000 673000 673000 0
43 20241118 175800 570365000 673000 673000 673000 673000 0
44 20241118 175700 570365000 673000 673000 673000 673000 0
45 20241118 175600 570365000 673000 673000 673000 673000 0
46 20241118 175500 570365000 673000 673000 673000 673000 0
47 20241118 175400 570365000 673000 673000 673000 673000 0
48 20241118 175300 570365000 673000 673000 673000 673000 0
49 20241118 175200 570365000 673000 673000 673000 673000 0
50 20241118 175100 570365000 673000 673000 673000 673000 0
51 20241118 175000 570365000 673000 673000 673000 673000 0
52 20241118 174900 570365000 673000 673000 673000 673000 0
53 20241118 174800 570365000 673000 673000 673000 673000 0
54 20241118 174700 570365000 673000 673000 673000 673000 0
55 20241118 174600 570365000 673000 673000 673000 673000 0
56 20241118 174500 570365000 673000 673000 673000 673000 0
57 20241118 174400 570365000 673000 673000 673000 673000 0
58 20241118 174300 570365000 673000 673000 673000 673000 0
59 20241118 174200 570365000 673000 673000 673000 673000 0
60 20241118 174100 570365000 673000 673000 673000 673000 0
61 20241118 174000 570365000 673000 673000 673000 673000 0
62 20241118 173900 570365000 673000 673000 673000 673000 10
63 20241118 173800 570365000 673000 673000 673000 673000 0
64 20241118 173700 570365000 673000 673000 673000 673000 0
65 20241118 173600 570365000 673000 673000 673000 673000 0
66 20241118 173500 570365000 673000 673000 673000 673000 0
67 20241118 173400 570365000 673000 673000 673000 673000 0
68 20241118 173300 570365000 673000 673000 673000 673000 0
69 20241118 173200 570365000 673000 673000 673000 673000 0
70 20241118 173100 570365000 673000 673000 673000 673000 0
71 20241118 173000 570365000 673000 673000 673000 673000 0
72 20241118 172900 570365000 673000 673000 673000 673000 0
73 20241118 172800 570365000 673000 673000 673000 673000 0
74 20241118 172700 570365000 673000 673000 673000 673000 0
75 20241118 172600 570365000 673000 673000 673000 673000 0
76 20241118 172500 570365000 673000 673000 673000 673000 0
77 20241118 172400 570365000 673000 673000 673000 673000 0
78 20241118 172300 570365000 673000 673000 673000 673000 0
79 20241118 172200 570365000 673000 673000 673000 673000 0
80 20241118 172100 570365000 673000 673000 673000 673000 0
81 20241118 172000 570365000 673000 673000 673000 673000 0
82 20241118 171900 570365000 673000 673000 673000 673000 0
83 20241118 171800 570365000 673000 673000 673000 673000 0
84 20241118 171700 570365000 673000 673000 673000 673000 0
85 20241118 171600 570365000 673000 673000 673000 673000 0
86 20241118 171500 570365000 673000 673000 673000 673000 0
87 20241118 171400 570365000 673000 673000 673000 673000 0
88 20241118 171300 570365000 673000 673000 673000 673000 0
89 20241118 171200 570365000 673000 673000 673000 673000 0
90 20241118 171100 570365000 673000 673000 673000 673000 0
91 20241118 171000 570365000 673000 673000 673000 673000 0
92 20241118 170900 570365000 673000 673000 673000 673000 10
93 20241118 170800 570365000 673000 673000 673000 673000 0
94 20241118 170700 570365000 673000 673000 673000 673000 0
95 20241118 170600 570365000 673000 673000 673000 673000 0
96 20241118 170500 570365000 673000 673000 673000 673000 0
97 20241118 170400 570365000 673000 673000 673000 673000 0
98 20241118 170300 570365000 673000 673000 673000 673000 0
99 20241118 170200 570365000 673000 673000 673000 673000 0
100 20241118 170100 570365000 673000 673000 673000 673000 0
101 20241118 170000 570365000 673000 673000 673000 673000 0
102 20241118 165900 570365000 673000 673000 673000 673000 0
103 20241118 165800 570365000 673000 673000 673000 673000 0
104 20241118 165700 570365000 673000 673000 673000 673000 0
105 20241118 165600 570365000 673000 673000 673000 673000 0
106 20241118 165500 570365000 673000 673000 673000 673000 0
107 20241118 165400 570365000 673000 673000 673000 673000 0
108 20241118 165300 570365000 673000 673000 673000 673000 0
109 20241118 165200 570365000 673000 673000 673000 673000 0
110 20241118 165100 570365000 673000 673000 673000 673000 0
111 20241118 165000 570365000 673000 673000 673000 673000 0
112 20241118 164900 570365000 673000 673000 673000 673000 0
113 20241118 164800 570365000 673000 673000 673000 673000 0
114 20241118 164700 570365000 673000 673000 673000 673000 0
115 20241118 164600 570365000 673000 673000 673000 673000 0
116 20241118 164500 570365000 673000 673000 673000 673000 0
117 20241118 164400 570365000 673000 673000 673000 673000 0
118 20241118 164300 570365000 673000 673000 673000 673000 0
119 20241118 164200 570365000 673000 673000 673000 673000 0
120 20241118 164100 570365000 673000 673000 673000 673000 0
121 20241118 164000 570365000 673000 673000 673000 673000 0
122 20241118 163900 570365000 673000 673000 673000 673000 10
123 20241118 163800 570365000 673000 673000 673000 673000 0
124 20241118 163700 570365000 673000 673000 673000 673000 0
125 20241118 163600 570365000 673000 673000 673000 673000 0
126 20241118 163500 570365000 673000 673000 673000 673000 0
127 20241118 163400 570365000 673000 673000 673000 673000 0
128 20241118 163300 570365000 673000 673000 673000 673000 0
129 20241118 163200 570365000 673000 673000 673000 673000 0
130 20241118 163100 570365000 673000 673000 673000 673000 0
131 20241118 163000 570365000 673000 673000 673000 673000 0
132 20241118 162900 570365000 673000 673000 673000 673000 0
133 20241118 162800 570365000 673000 673000 673000 673000 0
134 20241118 162700 570365000 673000 673000 673000 673000 0
135 20241118 162600 570365000 673000 673000 673000 673000 0
136 20241118 162500 570365000 673000 673000 673000 673000 0
137 20241118 162400 570365000 673000 673000 673000 673000 0
138 20241118 162300 570365000 673000 673000 673000 673000 0
139 20241118 162200 570365000 673000 673000 673000 673000 0
140 20241118 162100 570365000 673000 673000 673000 673000 0
141 20241118 162000 570365000 673000 673000 673000 673000 0
142 20241118 161900 570365000 673000 673000 673000 673000 0
143 20241118 161800 570365000 673000 673000 673000 673000 0
144 20241118 161700 570365000 673000 673000 673000 673000 0
145 20241118 161600 570365000 673000 673000 673000 673000 0
146 20241118 161500 570365000 673000 673000 673000 673000 0
147 20241118 161400 570365000 673000 673000 673000 673000 0
148 20241118 161300 570365000 673000 673000 673000 673000 0
149 20241118 161200 570365000 673000 673000 673000 673000 0
150 20241118 161100 570365000 673000 673000 673000 673000 0
151 20241118 161000 570365000 673000 673000 673000 673000 0
152 20241118 160900 570365000 673000 673000 673000 673000 10
153 20241118 160800 570365000 673000 673000 673000 673000 0
154 20241118 160700 570365000 673000 673000 673000 673000 0
155 20241118 160600 570365000 673000 673000 673000 673000 0
156 20241118 160500 570365000 673000 673000 673000 673000 0
157 20241118 160400 570365000 673000 673000 673000 673000 0
158 20241118 160300 570365000 673000 673000 673000 673000 0
159 20241118 160200 570365000 673000 673000 673000 673000 0
160 20241118 160100 570365000 673000 673000 673000 673000 0
161 20241118 160000 570365000 673000 673000 673000 673000 0
162 20241118 155900 570365000 673000 673000 673000 673000 0
163 20241118 155800 570365000 673000 673000 673000 673000 0
164 20241118 155700 570365000 673000 673000 673000 673000 0
165 20241118 155600 570365000 673000 673000 673000 673000 0
166 20241118 155500 570365000 673000 673000 673000 673000 0
167 20241118 155400 570365000 673000 673000 673000 673000 0
168 20241118 155300 570365000 673000 673000 673000 673000 0
169 20241118 155200 570365000 673000 673000 673000 673000 0
170 20241118 155100 570365000 673000 673000 673000 673000 0
171 20241118 155000 570365000 673000 673000 673000 673000 0
172 20241118 154900 570365000 673000 673000 673000 673000 0
173 20241118 154800 570365000 673000 673000 673000 673000 0
174 20241118 154700 570365000 673000 673000 673000 673000 0
175 20241118 154600 570365000 673000 673000 673000 673000 0
176 20241118 154500 570365000 673000 673000 673000 673000 0
177 20241118 154400 570365000 673000 673000 673000 673000 0
178 20241118 154300 570365000 673000 673000 673000 673000 0
179 20241118 154200 570365000 673000 673000 673000 673000 0
180 20241118 154100 570365000 673000 673000 673000 673000 0
181 20241118 154000 570365000 673000 673000 673000 673000 0
182 20241118 153900 570365000 673000 673000 673000 673000 10
183 20241118 153800 570365000 673000 673000 673000 673000 0
184 20241118 153700 570365000 673000 673000 673000 673000 0
185 20241118 153600 570365000 673000 673000 673000 673000 0
186 20241118 153500 570365000 673000 673000 673000 673000 0
187 20241118 153400 570365000 673000 673000 673000 673000 0
188 20241118 153300 570365000 673000 673000 673000 673000 0
189 20241118 153200 570365000 673000 673000 673000 673000 0
190 20241118 153100 570365000 673000 673000 673000 673000 0
191 20241118 153000 570365000 673000 673000 673000 673000 10
192 20241118 152900 563635000 671000 671000 671000 671000 0
193 20241118 152800 563635000 671000 671000 671000 671000 0
194 20241118 152700 563635000 671000 671000 671000 671000 0
195 20241118 152600 563635000 671000 671000 671000 671000 0
196 20241118 152500 563635000 671000 671000 671000 671000 0
197 20241118 152400 563635000 671000 671000 671000 671000 0
198 20241118 152300 563635000 671000 671000 671000 671000 0
199 20241118 152200 563635000 671000 671000 671000 671000 0
200 20241118 152100 563635000 671000 671000 671000 671000 0
201 20241118 152000 563635000 671000 671000 671000 671000 0
202 20241118 151900 563635000 671000 671000 671000 671000 2
203 20241118 151800 562293000 673000 673000 673000 673000 0
204 20241118 151700 562293000 673000 672000 673000 672000 6
205 20241118 151600 558259000 672000 672000 672000 672000 2
206 20241118 151500 556915000 671000 671000 671000 671000 1
207 20241118 151400 556244000 671000 671000 671000 671000 0
208 20241118 151300 556244000 671000 671000 671000 671000 0
209 20241118 151200 556244000 671000 671000 671000 671000 0
210 20241118 151100 556244000 671000 671000 671000 671000 0
211 20241118 151000 556244000 671000 671000 671000 671000 6
212 20241118 150900 552218000 673000 673000 673000 673000 1
213 20241118 150800 551545000 671000 671000 671000 671000 0
214 20241118 150700 551545000 671000 671000 671000 671000 0
215 20241118 150600 551545000 671000 671000 671000 671000 0
216 20241118 150500 551545000 671000 671000 671000 671000 0
217 20241118 150400 551545000 671000 671000 671000 671000 1
218 20241118 150300 550874000 672000 672000 672000 672000 0
219 20241118 150200 550874000 672000 672000 672000 672000 0
220 20241118 150100 550874000 672000 672000 672000 672000 1
221 20241118 150000 550202000 673000 675000 675000 673000 3
222 20241118 145900 548181000 675000 675000 675000 675000 0
223 20241118 145800 548181000 675000 675000 675000 675000 0
224 20241118 145700 548181000 675000 675000 675000 675000 0
225 20241118 145600 548181000 675000 675000 675000 675000 2
226 20241118 145500 546831000 675000 675000 675000 675000 0
227 20241118 145400 546831000 675000 675000 675000 675000 0
228 20241118 145300 546831000 675000 675000 675000 675000 0
229 20241118 145200 546831000 675000 675000 675000 675000 0
230 20241118 145100 546831000 675000 675000 675000 675000 0
231 20241118 145000 546831000 675000 675000 675000 675000 0
232 20241118 144900 546831000 675000 675000 675000 675000 0
233 20241118 144800 546831000 675000 675000 675000 675000 0
234 20241118 144700 546831000 675000 675000 675000 675000 0
235 20241118 144600 546831000 675000 675000 675000 675000 0
236 20241118 144500 546831000 675000 675000 675000 675000 1
237 20241118 144400 546156000 675000 675000 675000 675000 1
238 20241118 144300 545481000 675000 674000 675000 674000 80
239 20241118 144200 491527000 674000 674000 674000 674000 0
240 20241118 144100 491527000 674000 674000 674000 674000 5
241 20241118 144000 488157000 674000 674000 674000 674000 0
242 20241118 143900 488157000 674000 671000 674000 671000 67
243 20241118 143800 443098000 670000 670000 670000 670000 15
244 20241118 143700 433048000 670000 670000 670000 670000 0
245 20241118 143600 433048000 670000 670000 670000 670000 5
246 20241118 143500 429698000 669000 669000 669000 669000 0
247 20241118 143400 429698000 669000 669000 669000 669000 8
248 20241118 143300 424346000 668000 668000 668000 668000 2
249 20241118 143200 423010000 668000 668000 668000 668000 0
250 20241118 143100 423010000 668000 668000 668000 668000 0
251 20241118 143000 423010000 668000 668000 668000 668000 12
252 20241118 142900 414994000 668000 668000 668000 668000 1
253 20241118 142800 414326000 666000 666000 666000 666000 0
254 20241118 142700 414326000 666000 666000 666000 666000 0
255 20241118 142600 414326000 666000 666000 666000 666000 0
256 20241118 142500 414326000 666000 666000 666000 666000 0
257 20241118 142400 414326000 666000 667000 667000 666000 7
258 20241118 142300 409658000 667000 669000 669000 667000 19
259 20241118 142200 396960000 669000 669000 669000 669000 0
260 20241118 142100 396960000 669000 669000 669000 669000 0
261 20241118 142000 396960000 669000 668000 669000 668000 12
262 20241118 141900 388934000 668000 668000 668000 668000 7
263 20241118 141800 384258000 669000 669000 669000 669000 2
264 20241118 141700 382920000 670000 670000 670000 670000 0
265 20241118 141600 382920000 670000 670000 670000 670000 0
266 20241118 141500 382920000 670000 670000 670000 670000 0
267 20241118 141400 382920000 670000 668000 670000 668000 8
268 20241118 141300 377574000 667000 667000 667000 667000 0
269 20241118 141200 377574000 667000 667000 667000 667000 4
270 20241118 141100 374906000 666000 666000 666000 666000 0
271 20241118 141000 374906000 666000 666000 666000 666000 0
272 20241118 140900 374906000 666000 666000 666000 666000 2
273 20241118 140800 373574000 667000 667000 667000 667000 0
274 20241118 140700 373574000 667000 667000 667000 667000 0
275 20241118 140600 373574000 667000 667000 667000 667000 0
276 20241118 140500 373574000 667000 667000 667000 667000 0
277 20241118 140400 373574000 667000 667000 667000 667000 0
278 20241118 140300 373574000 667000 667000 667000 667000 0
279 20241118 140200 373574000 667000 667000 667000 667000 0
280 20241118 140100 373574000 667000 667000 667000 667000 0
281 20241118 140000 373574000 667000 667000 667000 667000 0
282 20241118 135900 373574000 667000 667000 667000 667000 0
283 20241118 135800 373574000 667000 667000 667000 667000 0
284 20241118 135700 373574000 667000 667000 667000 667000 1
285 20241118 135600 372907000 666000 666000 666000 666000 0
286 20241118 135500 372907000 666000 666000 666000 666000 0
287 20241118 135400 372907000 666000 666000 666000 666000 0
288 20241118 135300 372907000 666000 666000 666000 666000 0
289 20241118 135200 372907000 666000 666000 666000 666000 0
290 20241118 135100 372907000 666000 666000 666000 666000 0
291 20241118 135000 372907000 666000 666000 666000 666000 0
292 20241118 134900 372907000 666000 666000 666000 666000 0
293 20241118 134800 372907000 666000 667000 667000 666000 2
294 20241118 134700 371574000 667000 667000 667000 667000 0
295 20241118 134600 371574000 667000 667000 667000 667000 0
296 20241118 134500 371574000 667000 667000 667000 667000 1
297 20241118 134400 370907000 666000 666000 666000 666000 0
298 20241118 134300 370907000 666000 666000 666000 666000 0
299 20241118 134200 370907000 666000 666000 666000 666000 0
300 20241118 134100 370907000 666000 666000 666000 666000 0
301 20241118 134000 370907000 666000 666000 666000 666000 0
302 20241118 133900 370907000 666000 666000 666000 666000 0
303 20241118 133800 370907000 666000 666000 666000 666000 0
304 20241118 133700 370907000 666000 666000 666000 666000 0
305 20241118 133600 370907000 666000 666000 666000 666000 0
306 20241118 133500 370907000 666000 666000 666000 666000 0
307 20241118 133400 370907000 666000 666000 666000 666000 1
308 20241118 133300 370241000 667000 667000 667000 667000 0
309 20241118 133200 370241000 667000 667000 667000 667000 0
310 20241118 133100 370241000 667000 667000 667000 667000 0
311 20241118 133000 370241000 667000 667000 667000 667000 0
312 20241118 132900 370241000 667000 667000 667000 667000 0
313 20241118 132800 370241000 667000 667000 667000 667000 0
314 20241118 132700 370241000 667000 667000 667000 667000 0
315 20241118 132600 370241000 667000 667000 667000 667000 0
316 20241118 132500 370241000 667000 667000 667000 667000 0
317 20241118 132400 370241000 667000 667000 667000 667000 0
318 20241118 132300 370241000 667000 667000 667000 667000 0
319 20241118 132200 370241000 667000 667000 667000 667000 0
320 20241118 132100 370241000 667000 667000 667000 667000 0
321 20241118 132000 370241000 667000 667000 667000 667000 0
322 20241118 131900 370241000 667000 667000 667000 667000 0
323 20241118 131800 370241000 667000 667000 667000 667000 0
324 20241118 131700 370241000 667000 667000 667000 667000 0
325 20241118 131600 370241000 667000 667000 667000 667000 0
326 20241118 131500 370241000 667000 667000 667000 667000 1
327 20241118 131400 369574000 668000 668000 668000 668000 0
328 20241118 131300 369574000 668000 668000 668000 668000 0
329 20241118 131200 369574000 668000 668000 668000 668000 1
330 20241118 131100 368906000 667000 667000 667000 667000 0
331 20241118 131000 368906000 667000 667000 667000 667000 0
332 20241118 130900 368906000 667000 667000 667000 667000 0
333 20241118 130800 368906000 667000 667000 667000 667000 1
334 20241118 130700 368239000 666000 666000 666000 666000 0
335 20241118 130600 368239000 666000 666000 666000 666000 0
336 20241118 130500 368239000 666000 666000 666000 666000 0
337 20241118 130400 368239000 666000 666000 666000 666000 0
338 20241118 130300 368239000 666000 666000 666000 666000 1
339 20241118 130200 367573000 666000 666000 666000 666000 0
340 20241118 130100 367573000 666000 666000 666000 666000 0
341 20241118 130000 367573000 666000 666000 666000 666000 0
342 20241118 125900 367573000 666000 666000 666000 666000 0
343 20241118 125800 367573000 666000 666000 666000 666000 2
344 20241118 125700 366241000 665000 665000 665000 665000 0
345 20241118 125600 366241000 665000 665000 665000 665000 0
346 20241118 125500 366241000 665000 665000 665000 665000 0
347 20241118 125400 366241000 665000 665000 665000 665000 0
348 20241118 125300 366241000 665000 666000 666000 665000 2
349 20241118 125200 364910000 667000 667000 667000 667000 1
350 20241118 125100 364243000 666000 666000 666000 666000 0
351 20241118 125000 364243000 666000 666000 666000 666000 1
352 20241118 124900 363577000 666000 666000 666000 666000 0
353 20241118 124800 363577000 666000 666000 666000 666000 3
354 20241118 124700 361579000 669000 669000 669000 669000 0
355 20241118 124600 361579000 669000 669000 669000 669000 1
356 20241118 124500 360910000 668000 668000 668000 668000 0
357 20241118 124400 360910000 668000 668000 668000 668000 0
358 20241118 124300 360910000 668000 668000 668000 668000 0
359 20241118 124200 360910000 668000 668000 668000 668000 7
360 20241118 124100 356234000 669000 669000 669000 669000 5
361 20241118 124000 352889000 669000 669000 669000 669000 0
362 20241118 123900 352889000 669000 669000 669000 669000 0
363 20241118 123800 352889000 669000 669000 669000 669000 0
364 20241118 123700 352889000 669000 669000 669000 669000 3
365 20241118 123600 350882000 669000 669000 669000 669000 2
366 20241118 123500 349544000 670000 670000 670000 670000 0
367 20241118 123400 349544000 670000 670000 670000 670000 1
368 20241118 123300 348874000 669000 670000 670000 669000 6
369 20241118 123200 344859000 669000 669000 669000 669000 0
370 20241118 123100 344859000 669000 669000 669000 669000 0
371 20241118 123000 344859000 669000 670000 670000 669000 4
372 20241118 122900 342182000 672000 672000 672000 672000 0
373 20241118 122800 342182000 672000 672000 672000 672000 0
374 20241118 122700 342182000 672000 672000 672000 672000 1
375 20241118 122600 341510000 669000 669000 669000 669000 4
376 20241118 122500 338834000 672000 672000 672000 672000 0
377 20241118 122400 338834000 672000 672000 672000 672000 0
378 20241118 122300 338834000 672000 672000 672000 672000 0
379 20241118 122200 338834000 672000 672000 672000 672000 1
380 20241118 122100 338162000 669000 669000 669000 669000 0
381 20241118 122000 338162000 669000 669000 669000 669000 0
382 20241118 121900 338162000 669000 669000 669000 669000 0
383 20241118 121800 338162000 669000 669000 669000 669000 0
384 20241118 121700 338162000 669000 669000 669000 669000 0
385 20241118 121600 338162000 669000 668000 669000 668000 7
386 20241118 121500 333485000 667000 667000 667000 667000 0
387 20241118 121400 333485000 667000 667000 667000 667000 0
388 20241118 121300 333485000 667000 667000 667000 667000 0
389 20241118 121200 333485000 667000 667000 667000 667000 7
390 20241118 121100 328816000 667000 667000 667000 667000 0
391 20241118 121000 328816000 667000 667000 667000 667000 1
392 20241118 120900 328149000 666000 667000 667000 666000 5
393 20241118 120800 324815000 667000 667000 667000 667000 1
394 20241118 120700 324148000 668000 668000 668000 668000 0
395 20241118 120600 324148000 668000 668000 668000 668000 0
396 20241118 120500 324148000 668000 668000 668000 668000 0
397 20241118 120400 324148000 668000 668000 668000 668000 0
398 20241118 120300 324148000 668000 668000 668000 668000 0
399 20241118 120200 324148000 668000 668000 668000 668000 0
400 20241118 120100 324148000 668000 668000 668000 668000 0
401 20241118 120000 324148000 668000 668000 668000 668000 0
402 20241118 115900 324148000 668000 668000 668000 668000 0
403 20241118 115800 324148000 668000 669000 669000 668000 6
404 20241118 115700 320138000 669000 669000 669000 669000 4
405 20241118 115600 317462000 673000 673000 673000 673000 0
406 20241118 115500 317462000 673000 673000 673000 673000 0
407 20241118 115400 317462000 673000 670000 673000 670000 10
408 20241118 115300 310741000 669000 669000 669000 669000 1
409 20241118 115200 310072000 669000 669000 669000 669000 0
410 20241118 115100 310072000 669000 669000 669000 669000 0
411 20241118 115000 310072000 669000 669000 669000 669000 0
412 20241118 114900 310072000 669000 669000 669000 669000 0
413 20241118 114800 310072000 669000 669000 669000 669000 0
414 20241118 114700 310072000 669000 669000 669000 669000 1
415 20241118 114600 309403000 669000 669000 669000 669000 1
416 20241118 114500 308734000 666000 666000 666000 666000 0
417 20241118 114400 308734000 666000 666000 666000 666000 0
418 20241118 114300 308734000 666000 666000 666000 666000 0
419 20241118 114200 308734000 666000 666000 666000 666000 0
420 20241118 114100 308734000 666000 667000 667000 666000 3
421 20241118 114000 306735000 668000 668000 668000 668000 0
422 20241118 113900 306735000 668000 668000 668000 668000 0
423 20241118 113800 306735000 668000 668000 668000 668000 0
424 20241118 113700 306735000 668000 668000 668000 668000 0
425 20241118 113600 306735000 668000 668000 668000 668000 1
426 20241118 113500 306067000 668000 668000 668000 668000 1
427 20241118 113400 305399000 667000 667000 667000 667000 0
428 20241118 113300 305399000 667000 667000 667000 667000 0
429 20241118 113200 305399000 667000 667000 667000 667000 2
430 20241118 113100 304065000 665000 665000 665000 665000 0
431 20241118 113000 304065000 665000 666000 666000 665000 13
432 20241118 112900 295410000 666000 666000 666000 666000 0
433 20241118 112800 295410000 666000 666000 666000 666000 0
434 20241118 112700 295410000 666000 666000 666000 666000 0
435 20241118 112600 295410000 666000 666000 666000 666000 0
436 20241118 112500 295410000 666000 666000 666000 666000 0
437 20241118 112400 295410000 666000 666000 666000 666000 0
438 20241118 112300 295410000 666000 666000 666000 666000 1
439 20241118 112200 294744000 665000 665000 665000 665000 1
440 20241118 112100 294079000 666000 666000 666000 666000 0
441 20241118 112000 294079000 666000 666000 666000 666000 0
442 20241118 111900 294079000 666000 666000 666000 666000 0
443 20241118 111800 294079000 666000 666000 666000 666000 0
444 20241118 111700 294079000 666000 666000 666000 666000 0
445 20241118 111600 294079000 666000 666000 666000 666000 1
446 20241118 111500 293413000 666000 666000 666000 666000 0
447 20241118 111400 293413000 666000 666000 666000 666000 0
448 20241118 111300 293413000 666000 666000 666000 666000 0
449 20241118 111200 293413000 666000 666000 666000 666000 0
450 20241118 111100 293413000 666000 668000 668000 666000 5
451 20241118 111000 290077000 667000 667000 667000 667000 0
452 20241118 110900 290077000 667000 667000 667000 667000 0
453 20241118 110800 290077000 667000 667000 667000 667000 0
454 20241118 110700 290077000 667000 667000 667000 667000 0
455 20241118 110600 290077000 667000 667000 667000 667000 5
456 20241118 110500 286742000 667000 667000 667000 667000 9
457 20241118 110400 280739000 668000 668000 668000 668000 2
458 20241118 110300 279403000 668000 668000 668000 668000 0
459 20241118 110200 279403000 668000 668000 668000 668000 0
460 20241118 110100 279403000 668000 668000 668000 668000 3
461 20241118 110000 277399000 669000 669000 669000 669000 2
462 20241118 105900 276061000 670000 670000 670000 670000 1
463 20241118 105800 275391000 668000 668000 668000 668000 0
464 20241118 105700 275391000 668000 668000 668000 668000 0
465 20241118 105600 275391000 668000 668000 668000 668000 0
466 20241118 105500 275391000 668000 668000 668000 668000 0
467 20241118 105400 275391000 668000 668000 668000 668000 0
468 20241118 105300 275391000 668000 668000 668000 668000 0
469 20241118 105200 275391000 668000 668000 668000 668000 0
470 20241118 105100 275391000 668000 668000 668000 668000 0
471 20241118 105000 275391000 668000 668000 668000 668000 0
472 20241118 104900 275391000 668000 668000 668000 668000 1
473 20241118 104800 274723000 670000 670000 670000 670000 0
474 20241118 104700 274723000 670000 670000 670000 670000 1
475 20241118 104600 274053000 668000 668000 668000 668000 0
476 20241118 104500 274053000 668000 668000 668000 668000 0
477 20241118 104400 274053000 668000 668000 668000 668000 0
478 20241118 104300 274053000 668000 668000 668000 668000 1
479 20241118 104200 273385000 670000 670000 670000 670000 0
480 20241118 104100 273385000 670000 670000 670000 670000 0
481 20241118 104000 273385000 670000 670000 670000 670000 0
482 20241118 103900 273385000 670000 670000 670000 670000 9
483 20241118 103800 267355000 669000 669000 669000 669000 3
484 20241118 103700 265348000 669000 669000 669000 669000 0
485 20241118 103600 265348000 669000 669000 669000 669000 1
486 20241118 103500 264679000 669000 669000 669000 669000 6
487 20241118 103400 260665000 668000 668000 668000 668000 0
488 20241118 103300 260665000 668000 668000 668000 668000 0
489 20241118 103200 260665000 668000 668000 668000 668000 9
490 20241118 103100 254653000 668000 668000 668000 668000 0
491 20241118 103000 254653000 668000 668000 668000 668000 1
492 20241118 102900 253985000 667000 667000 667000 667000 2
493 20241118 102800 252651000 666000 666000 666000 666000 1
494 20241118 102700 251985000 666000 666000 666000 666000 1
495 20241118 102600 251319000 667000 667000 667000 667000 0
496 20241118 102500 251319000 667000 664000 667000 664000 10
497 20241118 102400 244660000 665000 665000 665000 665000 1
498 20241118 102300 243995000 665000 665000 665000 665000 1
499 20241118 102200 243330000 665000 665000 665000 665000 0
500 20241118 102100 243330000 665000 665000 665000 665000 1
501 20241118 102000 242665000 664000 664000 664000 664000 0
502 20241118 101900 242665000 664000 664000 664000 664000 0
503 20241118 101800 242665000 664000 664000 664000 664000 4
504 20241118 101700 240009000 665000 665000 665000 665000 6
505 20241118 101600 236019000 665000 665000 665000 665000 0
506 20241118 101500 236019000 665000 665000 665000 665000 0
507 20241118 101400 236019000 665000 665000 665000 665000 1
508 20241118 101300 235354000 667000 667000 667000 667000 0
509 20241118 101200 235354000 667000 667000 667000 667000 0
510 20241118 101100 235354000 667000 667000 667000 667000 1
511 20241118 101000 234687000 666000 666000 666000 666000 1
512 20241118 100900 234021000 666000 666000 666000 666000 0
513 20241118 100800 234021000 666000 665000 666000 665000 11
514 20241118 100700 226700000 665000 665000 665000 665000 0
515 20241118 100600 226700000 665000 665000 665000 665000 0
516 20241118 100500 226700000 665000 665000 665000 665000 0
517 20241118 100400 226700000 665000 665000 665000 665000 0
518 20241118 100300 226700000 665000 665000 665000 665000 0
519 20241118 100200 226700000 665000 665000 665000 665000 0
520 20241118 100100 226700000 665000 665000 665000 665000 0
521 20241118 100000 226700000 665000 665000 665000 665000 0
522 20241118 095900 226700000 665000 668000 668000 665000 4
523 20241118 095800 224037000 667000 667000 667000 667000 0
524 20241118 095700 224037000 667000 667000 667000 667000 0
525 20241118 095600 224037000 667000 667000 667000 667000 1
526 20241118 095500 223370000 666000 666000 666000 666000 2
527 20241118 095400 222038000 665000 665000 665000 665000 0
528 20241118 095300 222038000 665000 665000 665000 665000 0
529 20241118 095200 222038000 665000 665000 665000 665000 0
530 20241118 095100 222038000 665000 665000 665000 665000 4
531 20241118 095000 219378000 663000 663000 663000 663000 0
532 20241118 094900 219378000 663000 663000 663000 663000 1
533 20241118 094800 218715000 665000 665000 665000 665000 2
534 20241118 094700 217385000 663000 663000 663000 663000 3
535 20241118 094600 215396000 662000 662000 662000 662000 0
536 20241118 094500 215396000 662000 662000 662000 662000 0
537 20241118 094400 215396000 662000 661000 662000 661000 12
538 20241118 094300 207454000 661000 660000 661000 660000 7
539 20241118 094200 202829000 660000 660000 660000 660000 12
540 20241118 094100 194909000 661000 661000 661000 661000 0
541 20241118 094000 194909000 661000 661000 661000 661000 0
542 20241118 093900 194909000 661000 661000 661000 661000 0
543 20241118 093800 194909000 661000 661000 661000 661000 1
544 20241118 093700 194248000 661000 661000 661000 661000 0
545 20241118 093600 194248000 661000 661000 661000 661000 0
546 20241118 093500 194248000 661000 661000 661000 661000 1
547 20241118 093400 193587000 661000 661000 661000 661000 1
548 20241118 093300 192926000 661000 661000 661000 661000 0
549 20241118 093200 192926000 661000 663000 663000 661000 6
550 20241118 093100 188952000 664000 664000 664000 664000 0
551 20241118 093000 188952000 664000 663000 664000 663000 13
552 20241118 092900 180329000 660000 660000 660000 660000 0
553 20241118 092800 180329000 660000 660000 660000 660000 0
554 20241118 092700 180329000 660000 660000 660000 660000 1
555 20241118 092600 179669000 658000 658000 658000 658000 0
556 20241118 092500 179669000 658000 657000 658000 657000 22
557 20241118 092400 165195000 654000 657000 657000 654000 37
558 20241118 092300 140985000 654000 658000 658000 654000 36
559 20241118 092200 117402000 659000 659000 659000 659000 10
560 20241118 092100 110812000 660000 660000 660000 659000 31
561 20241118 092000 90359000 660000 663000 663000 660000 16
562 20241118 091900 79769000 664000 664000 664000 664000 0
563 20241118 091800 79769000 664000 665000 665000 664000 15
564 20241118 091700 69803000 666000 666000 666000 666000 1
565 20241118 091600 69137000 666000 666000 666000 666000 0
566 20241118 091500 69137000 666000 666000 666000 666000 9
567 20241118 091400 63143000 666000 666000 666000 666000 0
568 20241118 091300 63143000 666000 666000 666000 666000 0
569 20241118 091200 63143000 666000 673000 673000 666000 18
570 20241118 091100 51120000 671000 672000 672000 671000 6
571 20241118 091000 47089000 674000 674000 674000 674000 0
572 20241118 090900 47089000 674000 674000 674000 674000 5
573 20241118 090800 43719000 669000 669000 669000 669000 0
574 20241118 090700 43719000 669000 669000 669000 669000 1
575 20241118 090600 43050000 674000 674000 674000 674000 0
576 20241118 090500 43050000 674000 674000 674000 674000 8
577 20241118 090400 37658000 674000 674000 674000 674000 8
578 20241118 090300 32266000 674000 674000 674000 674000 0
579 20241118 090200 32266000 674000 671000 674000 671000 27
580 20241118 090100 14110000 666000 673000 673000 666000 2
581 20241118 090000 12771000 669000 674000 674000 669000 19