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

584
004690/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184200,496421000,88100,88100,88100,88100,74
20241118,184100,496421000,88100,88100,88100,88100,0
20241118,184000,496421000,88100,88100,88100,88100,0
20241118,183900,496421000,88100,88100,88100,88100,0
20241118,183800,496421000,88100,88100,88100,88100,0
20241118,183700,496421000,88100,88100,88100,88100,0
20241118,183600,496421000,88100,88100,88100,88100,0
20241118,183500,496421000,88100,88100,88100,88100,0
20241118,183400,496421000,88100,88100,88100,88100,0
20241118,183300,496421000,88100,88100,88100,88100,0
20241118,183200,496421000,88100,88100,88100,88100,0
20241118,183100,496421000,88100,88100,88100,88100,0
20241118,183000,496421000,88100,88100,88100,88100,0
20241118,182900,496421000,88100,88100,88100,88100,0
20241118,182800,496421000,88100,88100,88100,88100,0
20241118,182700,496421000,88100,88100,88100,88100,0
20241118,182600,496421000,88100,88100,88100,88100,0
20241118,182500,496421000,88100,88100,88100,88100,0
20241118,182400,496421000,88100,88100,88100,88100,0
20241118,182300,496421000,88100,88100,88100,88100,0
20241118,182200,496421000,88100,88100,88100,88100,0
20241118,182100,496421000,88100,88100,88100,88100,0
20241118,182000,496421000,88100,88100,88100,88100,0
20241118,181900,496421000,88100,88100,88100,88100,0
20241118,181800,496421000,88100,88100,88100,88100,0
20241118,181700,496421000,88100,88100,88100,88100,0
20241118,181600,496421000,88100,88100,88100,88100,0
20241118,181500,496421000,88100,88100,88100,88100,0
20241118,181400,496421000,88100,88100,88100,88100,0
20241118,181300,496421000,88100,88100,88100,88100,0
20241118,181200,496421000,88100,88100,88100,88100,74
20241118,181100,496421000,88100,88100,88100,88100,0
20241118,181000,496421000,88100,88100,88100,88100,0
20241118,180900,496421000,88100,88100,88100,88100,0
20241118,180800,496421000,88100,88100,88100,88100,0
20241118,180700,496421000,88100,88100,88100,88100,0
20241118,180600,496421000,88100,88100,88100,88100,0
20241118,180500,496421000,88100,88100,88100,88100,0
20241118,180400,496421000,88100,88100,88100,88100,0
20241118,180300,496421000,88100,88100,88100,88100,0
20241118,180200,496421000,88100,88100,88100,88100,0
20241118,180100,496421000,88100,88100,88100,88100,0
20241118,180000,496421000,88100,88100,88100,88100,0
20241118,175900,496421000,88100,88100,88100,88100,0
20241118,175800,496421000,88100,88100,88100,88100,0
20241118,175700,496421000,88100,88100,88100,88100,0
20241118,175600,496421000,88100,88100,88100,88100,0
20241118,175500,496421000,88100,88100,88100,88100,0
20241118,175400,496421000,88100,88100,88100,88100,0
20241118,175300,496421000,88100,88100,88100,88100,0
20241118,175200,496421000,88100,88100,88100,88100,0
20241118,175100,496421000,88100,88100,88100,88100,0
20241118,175000,496421000,88100,88100,88100,88100,0
20241118,174900,496421000,88100,88100,88100,88100,0
20241118,174800,496421000,88100,88100,88100,88100,0
20241118,174700,496421000,88100,88100,88100,88100,0
20241118,174600,496421000,88100,88100,88100,88100,0
20241118,174500,496421000,88100,88100,88100,88100,0
20241118,174400,496421000,88100,88100,88100,88100,0
20241118,174300,496421000,88100,88100,88100,88100,0
20241118,174200,496421000,88100,88100,88100,88100,74
20241118,174100,496421000,88100,88100,88100,88100,0
20241118,174000,496421000,88100,88100,88100,88100,0
20241118,173900,496421000,88100,88100,88100,88100,0
20241118,173800,496421000,88100,88100,88100,88100,0
20241118,173700,496421000,88100,88100,88100,88100,0
20241118,173600,496421000,88100,88100,88100,88100,0
20241118,173500,496421000,88100,88100,88100,88100,0
20241118,173400,496421000,88100,88100,88100,88100,0
20241118,173300,496421000,88100,88100,88100,88100,0
20241118,173200,496421000,88100,88100,88100,88100,0
20241118,173100,496421000,88100,88100,88100,88100,0
20241118,173000,496421000,88100,88100,88100,88100,0
20241118,172900,496421000,88100,88100,88100,88100,0
20241118,172800,496421000,88100,88100,88100,88100,0
20241118,172700,496421000,88100,88100,88100,88100,0
20241118,172600,496421000,88100,88100,88100,88100,0
20241118,172500,496421000,88100,88100,88100,88100,0
20241118,172400,496421000,88100,88100,88100,88100,0
20241118,172300,496421000,88100,88100,88100,88100,0
20241118,172200,496421000,88100,88100,88100,88100,0
20241118,172100,496421000,88100,88100,88100,88100,0
20241118,172000,496421000,88100,88100,88100,88100,0
20241118,171900,496421000,88100,88100,88100,88100,0
20241118,171800,496421000,88100,88100,88100,88100,0
20241118,171700,496421000,88100,88100,88100,88100,0
20241118,171600,496421000,88100,88100,88100,88100,0
20241118,171500,496421000,88100,88100,88100,88100,0
20241118,171400,496421000,88100,88100,88100,88100,0
20241118,171300,496421000,88100,88100,88100,88100,0
20241118,171200,496421000,88100,88100,88100,88100,74
20241118,171100,496421000,88100,88100,88100,88100,0
20241118,171000,496421000,88100,88100,88100,88100,0
20241118,170900,496421000,88100,88100,88100,88100,0
20241118,170800,496421000,88100,88100,88100,88100,0
20241118,170700,496421000,88100,88100,88100,88100,0
20241118,170600,496421000,88100,88100,88100,88100,0
20241118,170500,496421000,88100,88100,88100,88100,0
20241118,170400,496421000,88100,88100,88100,88100,0
20241118,170300,496421000,88100,88100,88100,88100,0
20241118,170200,496421000,88100,88100,88100,88100,0
20241118,170100,496421000,88100,88100,88100,88100,0
20241118,170000,496421000,88100,88100,88100,88100,0
20241118,165900,496421000,88100,88100,88100,88100,0
20241118,165800,496421000,88100,88100,88100,88100,0
20241118,165700,496421000,88100,88100,88100,88100,0
20241118,165600,496421000,88100,88100,88100,88100,0
20241118,165500,496421000,88100,88100,88100,88100,0
20241118,165400,496421000,88100,88100,88100,88100,0
20241118,165300,496421000,88100,88100,88100,88100,0
20241118,165200,496421000,88100,88100,88100,88100,0
20241118,165100,496421000,88100,88100,88100,88100,0
20241118,165000,496421000,88100,88100,88100,88100,0
20241118,164900,496421000,88100,88100,88100,88100,0
20241118,164800,496421000,88100,88100,88100,88100,0
20241118,164700,496421000,88100,88100,88100,88100,0
20241118,164600,496421000,88100,88100,88100,88100,0
20241118,164500,496421000,88100,88100,88100,88100,0
20241118,164400,496421000,88100,88100,88100,88100,0
20241118,164300,496421000,88100,88100,88100,88100,0
20241118,164200,496421000,88100,88100,88100,88100,74
20241118,164100,496421000,88100,88100,88100,88100,0
20241118,164000,496421000,88100,88100,88100,88100,0
20241118,163900,496421000,88100,88100,88100,88100,0
20241118,163800,496421000,88100,88100,88100,88100,0
20241118,163700,496421000,88100,88100,88100,88100,0
20241118,163600,496421000,88100,88100,88100,88100,0
20241118,163500,496421000,88100,88100,88100,88100,0
20241118,163400,496421000,88100,88100,88100,88100,0
20241118,163300,496421000,88100,88100,88100,88100,0
20241118,163200,496421000,88100,88100,88100,88100,0
20241118,163100,496421000,88100,88100,88100,88100,0
20241118,163000,496421000,88100,88100,88100,88100,0
20241118,162900,496421000,88100,88100,88100,88100,0
20241118,162800,496421000,88100,88100,88100,88100,0
20241118,162700,496421000,88100,88100,88100,88100,0
20241118,162600,496421000,88100,88100,88100,88100,0
20241118,162500,496421000,88100,88100,88100,88100,0
20241118,162400,496421000,88100,88100,88100,88100,0
20241118,162300,496421000,88100,88100,88100,88100,0
20241118,162200,496421000,88100,88100,88100,88100,0
20241118,162100,496421000,88100,88100,88100,88100,0
20241118,162000,496421000,88100,88100,88100,88100,0
20241118,161900,496421000,88100,88100,88100,88100,0
20241118,161800,496421000,88100,88100,88100,88100,0
20241118,161700,496421000,88100,88100,88100,88100,0
20241118,161600,496421000,88100,88100,88100,88100,0
20241118,161500,496421000,88100,88100,88100,88100,0
20241118,161400,496421000,88100,88100,88100,88100,0
20241118,161300,496421000,88100,88100,88100,88100,0
20241118,161200,496421000,88100,88100,88100,88100,74
20241118,161100,496421000,88100,88100,88100,88100,0
20241118,161000,496421000,88100,88100,88100,88100,0
20241118,160900,496421000,88100,88100,88100,88100,0
20241118,160800,496421000,88100,88100,88100,88100,0
20241118,160700,496421000,88100,88100,88100,88100,0
20241118,160600,496421000,88100,88100,88100,88100,0
20241118,160500,496421000,88100,88100,88100,88100,0
20241118,160400,496421000,88100,88100,88100,88100,0
20241118,160300,496421000,88100,88100,88100,88100,0
20241118,160200,496421000,88100,88100,88100,88100,0
20241118,160100,496421000,88100,88100,88100,88100,0
20241118,160000,496421000,88100,88100,88100,88100,0
20241118,155900,496421000,88100,88100,88100,88100,0
20241118,155800,496421000,88100,88100,88100,88100,0
20241118,155700,496421000,88100,88100,88100,88100,0
20241118,155600,496421000,88100,88100,88100,88100,0
20241118,155500,496421000,88100,88100,88100,88100,0
20241118,155400,496421000,88100,88100,88100,88100,0
20241118,155300,496421000,88100,88100,88100,88100,0
20241118,155200,496421000,88100,88100,88100,88100,0
20241118,155100,496421000,88100,88100,88100,88100,0
20241118,155000,496421000,88100,88100,88100,88100,0
20241118,154900,496421000,88100,88100,88100,88100,0
20241118,154800,496421000,88100,88100,88100,88100,0
20241118,154700,496421000,88100,88100,88100,88100,0
20241118,154600,496421000,88100,88100,88100,88100,0
20241118,154500,496421000,88100,88100,88100,88100,0
20241118,154400,496421000,88100,88100,88100,88100,0
20241118,154300,496421000,88100,88100,88100,88100,0
20241118,154200,496421000,88100,88100,88100,88100,74
20241118,154100,496421000,88100,88100,88100,88100,0
20241118,154000,496421000,88100,88100,88100,88100,0
20241118,153900,496421000,88100,88100,88100,88100,0
20241118,153800,496421000,88100,88100,88100,88100,0
20241118,153700,496421000,88100,88100,88100,88100,0
20241118,153600,496421000,88100,88100,88100,88100,0
20241118,153500,496421000,88100,88100,88100,88100,0
20241118,153400,496421000,88100,88100,88100,88100,0
20241118,153300,496421000,88100,88100,88100,88100,0
20241118,153200,496421000,88100,88100,88100,88100,0
20241118,153100,496421000,88100,88100,88100,88100,0
20241118,153000,496421000,88100,88100,88100,88100,74
20241118,152900,489901600,88100,88100,88100,88100,0
20241118,152800,489901600,88100,88100,88100,88100,0
20241118,152700,489901600,88100,88100,88100,88100,0
20241118,152600,489901600,88100,88100,88100,88100,0
20241118,152500,489901600,88100,88100,88100,88100,0
20241118,152400,489901600,88100,88100,88100,88100,0
20241118,152300,489901600,88100,88100,88100,88100,0
20241118,152200,489901600,88100,88100,88100,88100,0
20241118,152100,489901600,88100,88100,88100,88100,0
20241118,152000,489901600,88100,88100,88100,88100,0
20241118,151900,489901600,88100,88000,88100,88000,3
20241118,151800,489637500,88100,88100,88100,88100,0
20241118,151700,489637500,88100,88100,88100,88100,0
20241118,151600,489637500,88100,88100,88100,88100,2
20241118,151500,489461300,88100,88100,88100,88100,5
20241118,151400,489020800,88100,88100,88100,88100,2
20241118,151300,488844600,88100,88100,88100,88100,4
20241118,151200,488492200,88000,88000,88000,88000,13
20241118,151100,487348200,88000,88000,88000,88000,3
20241118,151000,487084200,88000,88000,88000,88000,2
20241118,150900,486908200,88000,88000,88000,88000,4
20241118,150800,486556200,88000,88000,88000,88000,3
20241118,150700,486292200,88000,88000,88000,88000,1
20241118,150600,486204200,88000,88000,88000,88000,11
20241118,150500,485236200,87900,87900,87900,87900,0
20241118,150400,485236200,87900,87900,88100,87900,194
20241118,150300,468146600,87900,87900,87900,87900,4
20241118,150200,467795000,87900,87900,87900,87900,0
20241118,150100,467795000,87900,87900,87900,87900,24
20241118,150000,465685400,88000,88100,88100,88000,9
20241118,145900,464893200,88000,88000,88000,88000,3
20241118,145800,464629200,88100,88000,88100,88000,67
20241118,145700,458733100,88000,88000,88000,88000,7
20241118,145600,458117100,88100,88000,88100,88000,4
20241118,145500,457765000,88000,88000,88000,88000,2
20241118,145400,457589000,88100,88100,88100,88000,17
20241118,145300,456091700,88100,87900,88100,87900,4
20241118,145200,455739900,87900,87900,87900,87900,0
20241118,145100,455739900,87900,87900,88100,87900,10
20241118,145000,454860700,88000,88000,88000,88000,0
20241118,144900,454860700,88000,87900,88000,87900,4
20241118,144800,454509000,88100,87900,88100,87900,4
20241118,144700,454157200,87900,87900,87900,87900,19
20241118,144600,452487100,88100,87900,88100,87900,5
20241118,144500,452047400,88100,88100,88100,88100,0
20241118,144400,452047400,88100,87900,88100,87900,4
20241118,144300,451695600,88000,87900,88000,87900,4
20241118,144200,451343900,88000,88000,88000,88000,0
20241118,144100,451343900,88000,87900,88000,87900,4
20241118,144000,450992200,87900,87900,87900,87900,30
20241118,143900,448355200,87900,88000,88000,87900,14
20241118,143800,447124500,87900,87900,87900,87900,4
20241118,143700,446772900,88000,87900,88000,87900,11
20241118,143600,445805900,88000,88100,88100,88000,33
20241118,143500,442901800,88000,88000,88000,88000,10
20241118,143400,442021800,88000,88000,88100,88000,15
20241118,143300,440701700,88000,88000,88000,88000,3
20241118,143200,440437700,88100,88000,88100,88000,12
20241118,143100,439381600,88000,88100,88100,88000,4
20241118,143000,439029500,88000,88000,88000,88000,0
20241118,142900,439029500,88000,88000,88000,88000,25
20241118,142800,436829500,87900,87900,87900,87900,3
20241118,142700,436565800,88000,88000,88000,88000,1
20241118,142600,436477800,88000,88000,88000,87900,55
20241118,142500,431643100,87900,87900,87900,87900,0
20241118,142400,431643100,87900,88000,88000,87900,4
20241118,142300,431291400,87900,87900,87900,87900,3
20241118,142200,431027700,88000,88000,88000,88000,1
20241118,142100,430939700,87900,87900,87900,87900,4
20241118,142000,430588100,88000,88000,88000,88000,1
20241118,141900,430500100,87900,88000,88000,87900,4
20241118,141800,430148400,87900,87900,87900,87900,3
20241118,141700,429884700,88000,88000,88000,88000,1
20241118,141600,429796700,87900,87900,87900,87900,3
20241118,141500,429533000,87900,88000,88000,87900,31
20241118,141400,426808000,87900,88000,88000,87900,28
20241118,141300,424344400,87900,87900,87900,87900,109
20241118,141200,414763300,88000,88000,88000,88000,1
20241118,141100,414675300,87900,87900,87900,87900,71
20241118,141000,408434400,88000,88000,88000,88000,1
20241118,140900,408346400,87900,88000,88000,87900,48
20241118,140800,404127100,87900,87900,87900,87900,42
20241118,140700,400435300,88000,87900,88000,87900,11
20241118,140600,399468300,87900,87900,87900,87900,5
20241118,140500,399028800,88000,88000,88000,88000,2
20241118,140400,398852800,87900,88000,88000,87900,4
20241118,140300,398501100,87900,87900,87900,87900,3
20241118,140200,398237400,88000,88000,88000,88000,2
20241118,140100,398061400,87900,87900,87900,87900,3
20241118,140000,397797700,87900,88000,88000,87900,2
20241118,135900,397621800,87900,87900,87900,87900,3
20241118,135800,397358100,88100,87900,88100,87900,16
20241118,135700,395949500,88000,88000,88000,88000,9
20241118,135600,395157500,87900,87900,87900,87900,50
20241118,135500,390762500,88000,88000,88000,88000,2
20241118,135400,390586500,87900,87900,87900,87900,3
20241118,135300,390322800,88000,87900,88000,87900,4
20241118,135200,389971100,88000,88000,88000,88000,1
20241118,135100,389883100,88000,87900,88000,87900,5
20241118,135000,389443400,88000,88000,88000,88000,1
20241118,134900,389355400,88000,87900,88000,87900,16
20241118,134800,387947800,88000,87900,88000,87900,5
20241118,134700,387508100,88000,88000,88000,88000,11
20241118,134600,386540100,88000,87900,88000,87900,4
20241118,134500,386188400,88000,88000,88000,88000,1
20241118,134400,386100400,87900,87900,87900,87900,3
20241118,134300,385836700,88000,87900,88000,87900,5
20241118,134200,385397000,88000,88000,88000,88000,0
20241118,134100,385397000,88000,87900,88000,87900,5
20241118,134000,384957400,88000,88000,88000,88000,1
20241118,133900,384869400,87900,87900,87900,87900,3
20241118,133800,384605700,88000,87900,88000,87900,4
20241118,133700,384254000,88000,88000,88000,88000,0
20241118,133600,384254000,88000,87900,88000,87900,4
20241118,133500,383902300,88000,88000,88000,88000,1
20241118,133400,383814300,87900,87900,87900,87900,4
20241118,133300,383462700,88000,87900,88000,87900,4
20241118,133200,383111000,88000,88000,88000,88000,0
20241118,133100,383111000,88000,87900,88000,87900,4
20241118,133000,382759300,88100,88100,88100,88100,1
20241118,132900,382671200,87900,88000,88100,87900,42
20241118,132800,378974900,88000,87800,88000,87800,4
20241118,132700,378623500,88000,88000,88000,88000,0
20241118,132600,378623500,88000,87900,88000,87800,243
20241118,132500,357261500,87900,87900,87900,87900,0
20241118,132400,357261500,87900,87600,87900,87600,7
20241118,132300,356648000,87900,87600,87900,87600,4
20241118,132200,356297300,87600,87800,87800,87600,3
20241118,132100,356034100,87900,87800,87900,87800,4
20241118,132000,355682800,87900,87900,87900,87900,0
20241118,131900,355682800,87900,87800,87900,87800,4
20241118,131800,355331500,87900,87800,87900,87800,5
20241118,131700,354892400,87800,87800,87800,87800,0
20241118,131600,354892400,87800,87600,87800,87600,27
20241118,131500,352522400,87600,87600,87600,87600,6
20241118,131400,351996800,87800,87600,87800,87600,4
20241118,131300,351646200,87700,87600,87800,87600,5
20241118,131200,351207900,87800,87800,87800,87800,0
20241118,131100,351207900,87800,87600,87800,87600,5
20241118,131000,350769700,87800,87800,87800,87800,0
20241118,130900,350769700,87800,87600,87800,87600,4
20241118,130800,350419100,87800,87600,87800,87600,4
20241118,130700,350068500,87500,87500,87500,87500,0
20241118,130600,350068500,87500,87800,87800,87500,4
20241118,130500,349718200,87500,87500,87500,87500,0
20241118,130400,349718200,87500,87500,87800,87500,6
20241118,130300,349192900,87500,87500,87500,87500,4
20241118,130200,348842900,87800,87600,87800,87500,130
20241118,130100,337459500,87600,87800,87800,87600,10
20241118,130000,336583300,87800,87800,87800,87800,1
20241118,125900,336495500,87800,87800,87800,87600,7
20241118,125800,335881500,87600,87600,87600,87600,3
20241118,125700,335618700,87800,87800,87800,87800,1
20241118,125600,335530900,87600,87800,87800,87600,4
20241118,125500,335180300,87600,87600,87600,87600,0
20241118,125400,335180300,87600,87800,87800,87600,5
20241118,125300,334742100,87700,87700,87700,87700,3
20241118,125200,334479000,87800,87800,87800,87800,1
20241118,125100,334391200,87700,87800,87800,87700,4
20241118,125000,334040300,87700,87700,87700,87700,0
20241118,124900,334040300,87700,87800,87800,87700,11
20241118,124800,333075500,87600,87600,87600,87600,4
20241118,124700,332725100,87800,87800,87800,87800,1
20241118,124600,332637300,87600,87600,87600,87600,3
20241118,124500,332374500,87800,87800,87800,87800,1
20241118,124400,332286700,87600,87800,87800,87600,4
20241118,124300,331936100,87600,87600,87600,87600,4
20241118,124200,331585700,87800,87800,87800,87800,1
20241118,124100,331497900,87600,87600,87800,87600,62
20241118,124000,326064900,87800,87800,87800,87800,1
20241118,123900,325977100,87600,87600,87800,87600,25
20241118,123800,323786900,87600,87600,87600,87600,3
20241118,123700,323524100,87800,87800,87800,87800,1
20241118,123600,323436300,87600,87600,87600,87600,3
20241118,123500,323173500,87800,87800,87800,87800,1
20241118,123400,323085700,87600,87800,87800,87600,4
20241118,123300,322735100,87600,87600,87600,87600,3
20241118,123200,322472300,87800,87800,87800,87800,1
20241118,123100,322384500,87600,87600,87600,87600,4
20241118,123000,322034100,87800,87800,87800,87800,1
20241118,122900,321946300,87600,87800,87800,87600,6
20241118,122800,321420100,87800,87600,87800,87600,4
20241118,122700,321069500,87700,87700,87700,87700,13
20241118,122600,319929400,87700,87600,87700,87600,13
20241118,122500,318789600,87700,87700,87700,87700,1
20241118,122400,318701900,87600,87600,87600,87600,4
20241118,122300,318351500,87700,87600,87700,87600,5
20241118,122200,317913400,87700,87700,87700,87700,1
20241118,122100,317825700,87600,87600,87600,87600,3
20241118,122000,317562900,87700,87700,87700,87700,1
20241118,121900,317475200,87700,87700,87700,87700,1
20241118,121800,317387500,87800,87600,87800,87600,4
20241118,121700,317036900,87900,87700,87900,87700,15
20241118,121600,315721200,87600,87900,87900,87600,11
20241118,121500,314756700,87900,87900,87900,87900,1
20241118,121400,314668800,87700,87700,87700,87700,3
20241118,121300,314405700,87900,87700,87900,87700,4
20241118,121200,314054700,87900,87900,87900,87900,1
20241118,121100,313966800,87600,87600,87600,87600,3
20241118,121000,313704000,87900,87900,87900,87900,1
20241118,120900,313616100,87600,87600,87600,87600,3
20241118,120800,313353300,87900,87600,87900,87600,5
20241118,120700,312915000,87900,87800,87900,87600,117
20241118,120600,302657200,87900,87700,87900,87700,4
20241118,120500,302306200,87700,87900,87900,87700,6
20241118,120400,301779800,87700,87900,87900,87700,4
20241118,120300,301428800,87900,87700,87900,87700,4
20241118,120200,301077800,87800,87800,87800,87800,2
20241118,120100,300902200,87800,87700,87800,87700,5
20241118,120000,300463600,87800,87800,87800,87800,1
20241118,115900,300375800,87700,87800,87800,87700,8
20241118,115800,299673700,87800,87700,87800,87700,4
20241118,115700,299322800,87900,87900,87900,87900,0
20241118,115600,299322800,87900,87700,87900,87700,4
20241118,115500,298971800,87900,87900,87900,87900,1
20241118,115400,298883900,87700,87700,87700,87700,3
20241118,115300,298620800,87900,87700,87900,87700,5
20241118,115200,298182100,87900,87900,87900,87900,0
20241118,115100,298182100,87900,87700,87900,87700,4
20241118,115000,297831100,87900,87900,87900,87900,0
20241118,114900,297831100,87900,87700,87900,87700,4
20241118,114800,297480100,87900,87700,87900,87700,4
20241118,114700,297129100,87900,87900,87900,87900,0
20241118,114600,297129100,87900,87700,87900,87700,4
20241118,114500,296778100,87900,87900,87900,87900,0
20241118,114400,296778100,87900,87900,87900,87900,2
20241118,114300,296602300,87900,87700,87900,87700,6
20241118,114200,296075500,87900,87900,87900,87900,9
20241118,114100,295284400,88000,88100,88100,87700,5
20241118,114000,294845200,88100,88100,88100,88100,0
20241118,113900,294845200,88100,87700,88100,87700,4
20241118,113800,294494000,88100,87700,88100,87700,29
20241118,113700,291943100,88000,88000,88000,88000,0
20241118,113600,291943100,88000,87600,88000,87600,11
20241118,113500,290979100,88000,88000,88000,88000,0
20241118,113400,290979100,88000,87600,88000,87600,4
20241118,113300,290628300,87600,87600,87600,87600,3
20241118,113200,290365500,88000,88000,88000,88000,1
20241118,113100,290277500,87600,87700,88000,87600,54
20241118,113000,285541700,87700,87700,87700,87700,0
20241118,112900,285541700,87700,87700,88000,87700,7
20241118,112800,284927500,87700,87700,87700,87700,3
20241118,112700,284664400,88000,88000,88000,88000,1
20241118,112600,284576400,87700,88100,88100,87700,4
20241118,112500,284225200,87700,87700,87700,87700,6
20241118,112400,283699000,87700,88100,88100,87700,47
20241118,112300,279572400,87800,87800,87800,87800,3
20241118,112200,279309000,88100,88100,88100,88100,1
20241118,112100,279220900,87800,88100,88100,87800,5
20241118,112000,278781600,87800,87800,87800,87800,7
20241118,111900,278167000,87800,88100,88100,87800,4
20241118,111800,277815500,87800,87800,87800,87800,3
20241118,111700,277552100,88100,88100,88100,88100,1
20241118,111600,277464000,87800,88100,88100,87800,4
20241118,111500,277112500,88000,88000,88000,88000,20
20241118,111400,275352500,87800,88100,88100,87800,5
20241118,111300,274913200,88100,87800,88100,87800,6
20241118,111200,274385500,88100,88000,88100,88000,3
20241118,111100,274121300,87800,87800,87800,87800,3
20241118,111000,273857900,88100,88100,88100,88100,4
20241118,110900,273505500,87800,88100,88100,87800,4
20241118,110800,273154000,87800,87800,87800,87800,3
20241118,110700,272890600,88100,88100,88100,88100,1
20241118,110600,272802500,87800,87800,87800,87800,4
20241118,110500,272451300,88100,88100,88100,88100,1
20241118,110400,272363200,87800,87900,88100,87800,574
20241118,110300,221829300,88000,87700,88000,87700,5
20241118,110200,221390200,88000,88000,88000,88000,1
20241118,110100,221302200,87700,87700,87700,87700,3
20241118,110000,221039100,88000,87700,88000,87700,7
20241118,105900,220424900,87700,88000,88000,87700,7
20241118,105800,219810100,87700,87700,87700,87700,5
20241118,105700,219371600,88000,88000,88000,88000,1
20241118,105600,219283600,87700,87700,87700,87700,4
20241118,105500,218932800,88000,88000,88000,88000,1
20241118,105400,218844800,87700,87700,87700,87700,4
20241118,105300,218494000,88000,87700,88000,87700,9
20241118,105200,217702900,87700,88000,88000,87700,2
20241118,105100,217527200,87900,87700,87900,87700,8
20241118,105000,216824800,87700,87900,87900,87700,7
20241118,104900,216209700,87700,87700,87700,87700,3
20241118,104800,215946600,87700,87700,87900,87700,5
20241118,104700,215507900,87900,87900,87900,87900,1
20241118,104600,215420000,87700,87700,87900,87700,34
20241118,104500,212432200,87800,87900,87900,87800,2
20241118,104400,212256500,87700,87700,87700,87700,3
20241118,104300,211993400,87700,87700,87900,87700,6
20241118,104200,211467000,87900,87900,87900,87900,1
20241118,104100,211379100,87700,87700,87700,87700,4
20241118,104000,211028300,87900,87800,87900,87800,80
20241118,103900,204003300,87700,87800,87800,87700,10
20241118,103800,203125700,87800,87700,87800,87700,4
20241118,103700,202774800,87700,87800,87800,87700,2
20241118,103600,202599300,87600,87800,87800,87600,8
20241118,103500,201898100,87800,87900,87900,87800,2
20241118,103400,201722400,87700,87700,87700,87700,3
20241118,103300,201459300,87800,87700,87900,87700,5
20241118,103200,201020500,87700,87700,87700,87700,1
20241118,103100,200932800,87800,87700,87800,87700,4
20241118,103000,200581900,87700,87800,87800,87700,2
20241118,102900,200406400,87700,87700,87700,87700,8
20241118,102800,199704800,87700,87700,88000,87700,6
20241118,102700,199178300,88000,88000,88000,88000,0
20241118,102600,199178300,88000,87700,88000,87700,5
20241118,102500,198739500,88000,88000,88000,88000,1
20241118,102400,198651500,87700,87700,87700,87700,4
20241118,102300,198300700,88000,87700,88000,87700,4
20241118,102200,197949600,87700,87700,87700,87700,1
20241118,102100,197861900,88000,87700,88000,87700,24
20241118,102000,195756800,87700,88000,88000,87700,5
20241118,101900,195318000,87700,88000,88000,87700,6
20241118,101800,194791500,87800,87800,88000,87800,55
20241118,101700,189962100,87800,87800,87800,87800,1
20241118,101600,189874300,88000,87800,88000,87800,4
20241118,101500,189522900,87800,87800,87800,87800,1
20241118,101400,189435100,88100,87800,88100,87800,4
20241118,101300,189083600,88100,87800,88100,87800,8
20241118,101200,188380300,88200,88200,88200,88200,3
20241118,101100,188115700,87800,87800,88200,87800,5
20241118,101000,187676300,88200,88200,88200,88200,25
20241118,100900,185471300,88200,87800,88200,87800,5
20241118,100800,185031900,88200,87800,88200,87800,5
20241118,100700,184592100,87800,88100,88200,87800,51
20241118,100600,180099000,88100,88000,88100,87800,30
20241118,100500,177459000,88000,88000,88000,88000,15
20241118,100400,176139000,88000,87700,88000,87700,6
20241118,100300,175612500,88000,87700,88000,87700,4
20241118,100200,175261400,87800,87800,87800,87800,11
20241118,100100,174295600,88000,87800,88000,87800,4
20241118,100000,173944200,87800,88000,88000,87800,2
20241118,095900,173768400,88000,87800,88000,87800,9
20241118,095800,172977000,87700,87700,87700,87700,5
20241118,095700,172538500,88000,88000,88000,88000,1
20241118,095600,172450500,87700,88000,88000,87700,5
20241118,095500,172011700,87700,87700,87700,87700,0
20241118,095400,172011700,87700,87700,88000,87700,5
20241118,095300,171572900,87600,87600,88000,87600,78
20241118,095200,164715900,87900,87900,87900,87900,1
20241118,095100,164628000,87600,87900,87900,87600,5
20241118,095000,164189700,87500,87500,87500,87500,0
20241118,094900,164189700,87500,87500,87900,87500,6
20241118,094800,163664300,87500,87500,87500,87500,3
20241118,094700,163401800,87900,87400,87900,87400,2
20241118,094600,163226500,87400,87900,87900,87400,4
20241118,094500,162876400,87400,87400,87400,87400,1
20241118,094400,162789000,87400,87800,87800,87400,5
20241118,094300,162351600,87300,87300,87300,87300,4
20241118,094200,162002400,87900,87900,87900,87900,3
20241118,094100,161738700,87900,87900,87900,87200,53
20241118,094000,157081100,87900,87800,87900,86900,275
20241118,093900,133085600,87800,87900,87900,87800,46
20241118,093800,129046700,87800,87800,87800,87800,1
20241118,093700,128958900,88000,87800,88000,87800,2
20241118,093600,128783100,88000,88000,88000,88000,28
20241118,093500,126319100,88100,88000,88100,88000,101
20241118,093400,117431000,88200,88200,88200,88000,46
20241118,093300,113374000,88000,88000,88000,88000,0
20241118,093200,113374000,88000,88000,88200,88000,82
20241118,093100,106142100,88200,88200,88200,88200,0
20241118,093000,106142100,88200,88000,88200,88000,2
20241118,092900,105965900,88200,88200,88200,88200,2
20241118,092800,105789500,88200,87800,88200,87800,4
20241118,092700,105437100,88200,87800,88200,87800,52
20241118,092600,100851100,88200,88200,88200,88200,0
20241118,092500,100851100,88200,87800,88200,87800,2
20241118,092400,100675100,88200,88200,88200,88200,1
20241118,092300,100586900,87800,88100,88100,87800,3
20241118,092200,100323200,88000,88300,88300,88000,4
20241118,092100,99970900,87800,87900,87900,87800,51
20241118,092000,95493000,88300,88300,88300,88300,50
20241118,091900,91078000,87800,87800,87800,87800,1
20241118,091800,90990200,87800,88000,88000,87800,12
20241118,091700,89934500,88300,88000,88300,87700,249
20241118,091600,68009600,88000,88000,88000,88000,9
20241118,091500,67217600,88000,88100,88100,88000,5
20241118,091400,66777200,88100,88000,88100,88000,5
20241118,091300,66336800,88000,88000,88000,88000,0
20241118,091200,66336800,88000,87500,88000,87500,89
20241118,091100,58505300,88000,87800,88000,87500,246
20241118,091000,36875900,87600,87800,87900,87600,138
20241118,090900,24761700,87800,87600,87800,87600,17
20241118,090800,23271100,87600,87600,87600,87600,15
20241118,090700,21957100,87600,87600,87600,87600,2
20241118,090600,21781900,87600,87900,87900,87600,2
20241118,090500,21606400,87700,87700,87700,87700,0
20241118,090400,21606400,87700,87600,87800,87600,14
20241118,090300,20377500,87900,87800,87900,87800,174
20241118,090200,5083900,87600,87600,87600,87600,2
20241118,090100,4908700,87600,87900,87900,87600,42
20241118,090000,1228900,87800,87800,87800,87700,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184200 496421000 88100 88100 88100 88100 74
3 20241118 184100 496421000 88100 88100 88100 88100 0
4 20241118 184000 496421000 88100 88100 88100 88100 0
5 20241118 183900 496421000 88100 88100 88100 88100 0
6 20241118 183800 496421000 88100 88100 88100 88100 0
7 20241118 183700 496421000 88100 88100 88100 88100 0
8 20241118 183600 496421000 88100 88100 88100 88100 0
9 20241118 183500 496421000 88100 88100 88100 88100 0
10 20241118 183400 496421000 88100 88100 88100 88100 0
11 20241118 183300 496421000 88100 88100 88100 88100 0
12 20241118 183200 496421000 88100 88100 88100 88100 0
13 20241118 183100 496421000 88100 88100 88100 88100 0
14 20241118 183000 496421000 88100 88100 88100 88100 0
15 20241118 182900 496421000 88100 88100 88100 88100 0
16 20241118 182800 496421000 88100 88100 88100 88100 0
17 20241118 182700 496421000 88100 88100 88100 88100 0
18 20241118 182600 496421000 88100 88100 88100 88100 0
19 20241118 182500 496421000 88100 88100 88100 88100 0
20 20241118 182400 496421000 88100 88100 88100 88100 0
21 20241118 182300 496421000 88100 88100 88100 88100 0
22 20241118 182200 496421000 88100 88100 88100 88100 0
23 20241118 182100 496421000 88100 88100 88100 88100 0
24 20241118 182000 496421000 88100 88100 88100 88100 0
25 20241118 181900 496421000 88100 88100 88100 88100 0
26 20241118 181800 496421000 88100 88100 88100 88100 0
27 20241118 181700 496421000 88100 88100 88100 88100 0
28 20241118 181600 496421000 88100 88100 88100 88100 0
29 20241118 181500 496421000 88100 88100 88100 88100 0
30 20241118 181400 496421000 88100 88100 88100 88100 0
31 20241118 181300 496421000 88100 88100 88100 88100 0
32 20241118 181200 496421000 88100 88100 88100 88100 74
33 20241118 181100 496421000 88100 88100 88100 88100 0
34 20241118 181000 496421000 88100 88100 88100 88100 0
35 20241118 180900 496421000 88100 88100 88100 88100 0
36 20241118 180800 496421000 88100 88100 88100 88100 0
37 20241118 180700 496421000 88100 88100 88100 88100 0
38 20241118 180600 496421000 88100 88100 88100 88100 0
39 20241118 180500 496421000 88100 88100 88100 88100 0
40 20241118 180400 496421000 88100 88100 88100 88100 0
41 20241118 180300 496421000 88100 88100 88100 88100 0
42 20241118 180200 496421000 88100 88100 88100 88100 0
43 20241118 180100 496421000 88100 88100 88100 88100 0
44 20241118 180000 496421000 88100 88100 88100 88100 0
45 20241118 175900 496421000 88100 88100 88100 88100 0
46 20241118 175800 496421000 88100 88100 88100 88100 0
47 20241118 175700 496421000 88100 88100 88100 88100 0
48 20241118 175600 496421000 88100 88100 88100 88100 0
49 20241118 175500 496421000 88100 88100 88100 88100 0
50 20241118 175400 496421000 88100 88100 88100 88100 0
51 20241118 175300 496421000 88100 88100 88100 88100 0
52 20241118 175200 496421000 88100 88100 88100 88100 0
53 20241118 175100 496421000 88100 88100 88100 88100 0
54 20241118 175000 496421000 88100 88100 88100 88100 0
55 20241118 174900 496421000 88100 88100 88100 88100 0
56 20241118 174800 496421000 88100 88100 88100 88100 0
57 20241118 174700 496421000 88100 88100 88100 88100 0
58 20241118 174600 496421000 88100 88100 88100 88100 0
59 20241118 174500 496421000 88100 88100 88100 88100 0
60 20241118 174400 496421000 88100 88100 88100 88100 0
61 20241118 174300 496421000 88100 88100 88100 88100 0
62 20241118 174200 496421000 88100 88100 88100 88100 74
63 20241118 174100 496421000 88100 88100 88100 88100 0
64 20241118 174000 496421000 88100 88100 88100 88100 0
65 20241118 173900 496421000 88100 88100 88100 88100 0
66 20241118 173800 496421000 88100 88100 88100 88100 0
67 20241118 173700 496421000 88100 88100 88100 88100 0
68 20241118 173600 496421000 88100 88100 88100 88100 0
69 20241118 173500 496421000 88100 88100 88100 88100 0
70 20241118 173400 496421000 88100 88100 88100 88100 0
71 20241118 173300 496421000 88100 88100 88100 88100 0
72 20241118 173200 496421000 88100 88100 88100 88100 0
73 20241118 173100 496421000 88100 88100 88100 88100 0
74 20241118 173000 496421000 88100 88100 88100 88100 0
75 20241118 172900 496421000 88100 88100 88100 88100 0
76 20241118 172800 496421000 88100 88100 88100 88100 0
77 20241118 172700 496421000 88100 88100 88100 88100 0
78 20241118 172600 496421000 88100 88100 88100 88100 0
79 20241118 172500 496421000 88100 88100 88100 88100 0
80 20241118 172400 496421000 88100 88100 88100 88100 0
81 20241118 172300 496421000 88100 88100 88100 88100 0
82 20241118 172200 496421000 88100 88100 88100 88100 0
83 20241118 172100 496421000 88100 88100 88100 88100 0
84 20241118 172000 496421000 88100 88100 88100 88100 0
85 20241118 171900 496421000 88100 88100 88100 88100 0
86 20241118 171800 496421000 88100 88100 88100 88100 0
87 20241118 171700 496421000 88100 88100 88100 88100 0
88 20241118 171600 496421000 88100 88100 88100 88100 0
89 20241118 171500 496421000 88100 88100 88100 88100 0
90 20241118 171400 496421000 88100 88100 88100 88100 0
91 20241118 171300 496421000 88100 88100 88100 88100 0
92 20241118 171200 496421000 88100 88100 88100 88100 74
93 20241118 171100 496421000 88100 88100 88100 88100 0
94 20241118 171000 496421000 88100 88100 88100 88100 0
95 20241118 170900 496421000 88100 88100 88100 88100 0
96 20241118 170800 496421000 88100 88100 88100 88100 0
97 20241118 170700 496421000 88100 88100 88100 88100 0
98 20241118 170600 496421000 88100 88100 88100 88100 0
99 20241118 170500 496421000 88100 88100 88100 88100 0
100 20241118 170400 496421000 88100 88100 88100 88100 0
101 20241118 170300 496421000 88100 88100 88100 88100 0
102 20241118 170200 496421000 88100 88100 88100 88100 0
103 20241118 170100 496421000 88100 88100 88100 88100 0
104 20241118 170000 496421000 88100 88100 88100 88100 0
105 20241118 165900 496421000 88100 88100 88100 88100 0
106 20241118 165800 496421000 88100 88100 88100 88100 0
107 20241118 165700 496421000 88100 88100 88100 88100 0
108 20241118 165600 496421000 88100 88100 88100 88100 0
109 20241118 165500 496421000 88100 88100 88100 88100 0
110 20241118 165400 496421000 88100 88100 88100 88100 0
111 20241118 165300 496421000 88100 88100 88100 88100 0
112 20241118 165200 496421000 88100 88100 88100 88100 0
113 20241118 165100 496421000 88100 88100 88100 88100 0
114 20241118 165000 496421000 88100 88100 88100 88100 0
115 20241118 164900 496421000 88100 88100 88100 88100 0
116 20241118 164800 496421000 88100 88100 88100 88100 0
117 20241118 164700 496421000 88100 88100 88100 88100 0
118 20241118 164600 496421000 88100 88100 88100 88100 0
119 20241118 164500 496421000 88100 88100 88100 88100 0
120 20241118 164400 496421000 88100 88100 88100 88100 0
121 20241118 164300 496421000 88100 88100 88100 88100 0
122 20241118 164200 496421000 88100 88100 88100 88100 74
123 20241118 164100 496421000 88100 88100 88100 88100 0
124 20241118 164000 496421000 88100 88100 88100 88100 0
125 20241118 163900 496421000 88100 88100 88100 88100 0
126 20241118 163800 496421000 88100 88100 88100 88100 0
127 20241118 163700 496421000 88100 88100 88100 88100 0
128 20241118 163600 496421000 88100 88100 88100 88100 0
129 20241118 163500 496421000 88100 88100 88100 88100 0
130 20241118 163400 496421000 88100 88100 88100 88100 0
131 20241118 163300 496421000 88100 88100 88100 88100 0
132 20241118 163200 496421000 88100 88100 88100 88100 0
133 20241118 163100 496421000 88100 88100 88100 88100 0
134 20241118 163000 496421000 88100 88100 88100 88100 0
135 20241118 162900 496421000 88100 88100 88100 88100 0
136 20241118 162800 496421000 88100 88100 88100 88100 0
137 20241118 162700 496421000 88100 88100 88100 88100 0
138 20241118 162600 496421000 88100 88100 88100 88100 0
139 20241118 162500 496421000 88100 88100 88100 88100 0
140 20241118 162400 496421000 88100 88100 88100 88100 0
141 20241118 162300 496421000 88100 88100 88100 88100 0
142 20241118 162200 496421000 88100 88100 88100 88100 0
143 20241118 162100 496421000 88100 88100 88100 88100 0
144 20241118 162000 496421000 88100 88100 88100 88100 0
145 20241118 161900 496421000 88100 88100 88100 88100 0
146 20241118 161800 496421000 88100 88100 88100 88100 0
147 20241118 161700 496421000 88100 88100 88100 88100 0
148 20241118 161600 496421000 88100 88100 88100 88100 0
149 20241118 161500 496421000 88100 88100 88100 88100 0
150 20241118 161400 496421000 88100 88100 88100 88100 0
151 20241118 161300 496421000 88100 88100 88100 88100 0
152 20241118 161200 496421000 88100 88100 88100 88100 74
153 20241118 161100 496421000 88100 88100 88100 88100 0
154 20241118 161000 496421000 88100 88100 88100 88100 0
155 20241118 160900 496421000 88100 88100 88100 88100 0
156 20241118 160800 496421000 88100 88100 88100 88100 0
157 20241118 160700 496421000 88100 88100 88100 88100 0
158 20241118 160600 496421000 88100 88100 88100 88100 0
159 20241118 160500 496421000 88100 88100 88100 88100 0
160 20241118 160400 496421000 88100 88100 88100 88100 0
161 20241118 160300 496421000 88100 88100 88100 88100 0
162 20241118 160200 496421000 88100 88100 88100 88100 0
163 20241118 160100 496421000 88100 88100 88100 88100 0
164 20241118 160000 496421000 88100 88100 88100 88100 0
165 20241118 155900 496421000 88100 88100 88100 88100 0
166 20241118 155800 496421000 88100 88100 88100 88100 0
167 20241118 155700 496421000 88100 88100 88100 88100 0
168 20241118 155600 496421000 88100 88100 88100 88100 0
169 20241118 155500 496421000 88100 88100 88100 88100 0
170 20241118 155400 496421000 88100 88100 88100 88100 0
171 20241118 155300 496421000 88100 88100 88100 88100 0
172 20241118 155200 496421000 88100 88100 88100 88100 0
173 20241118 155100 496421000 88100 88100 88100 88100 0
174 20241118 155000 496421000 88100 88100 88100 88100 0
175 20241118 154900 496421000 88100 88100 88100 88100 0
176 20241118 154800 496421000 88100 88100 88100 88100 0
177 20241118 154700 496421000 88100 88100 88100 88100 0
178 20241118 154600 496421000 88100 88100 88100 88100 0
179 20241118 154500 496421000 88100 88100 88100 88100 0
180 20241118 154400 496421000 88100 88100 88100 88100 0
181 20241118 154300 496421000 88100 88100 88100 88100 0
182 20241118 154200 496421000 88100 88100 88100 88100 74
183 20241118 154100 496421000 88100 88100 88100 88100 0
184 20241118 154000 496421000 88100 88100 88100 88100 0
185 20241118 153900 496421000 88100 88100 88100 88100 0
186 20241118 153800 496421000 88100 88100 88100 88100 0
187 20241118 153700 496421000 88100 88100 88100 88100 0
188 20241118 153600 496421000 88100 88100 88100 88100 0
189 20241118 153500 496421000 88100 88100 88100 88100 0
190 20241118 153400 496421000 88100 88100 88100 88100 0
191 20241118 153300 496421000 88100 88100 88100 88100 0
192 20241118 153200 496421000 88100 88100 88100 88100 0
193 20241118 153100 496421000 88100 88100 88100 88100 0
194 20241118 153000 496421000 88100 88100 88100 88100 74
195 20241118 152900 489901600 88100 88100 88100 88100 0
196 20241118 152800 489901600 88100 88100 88100 88100 0
197 20241118 152700 489901600 88100 88100 88100 88100 0
198 20241118 152600 489901600 88100 88100 88100 88100 0
199 20241118 152500 489901600 88100 88100 88100 88100 0
200 20241118 152400 489901600 88100 88100 88100 88100 0
201 20241118 152300 489901600 88100 88100 88100 88100 0
202 20241118 152200 489901600 88100 88100 88100 88100 0
203 20241118 152100 489901600 88100 88100 88100 88100 0
204 20241118 152000 489901600 88100 88100 88100 88100 0
205 20241118 151900 489901600 88100 88000 88100 88000 3
206 20241118 151800 489637500 88100 88100 88100 88100 0
207 20241118 151700 489637500 88100 88100 88100 88100 0
208 20241118 151600 489637500 88100 88100 88100 88100 2
209 20241118 151500 489461300 88100 88100 88100 88100 5
210 20241118 151400 489020800 88100 88100 88100 88100 2
211 20241118 151300 488844600 88100 88100 88100 88100 4
212 20241118 151200 488492200 88000 88000 88000 88000 13
213 20241118 151100 487348200 88000 88000 88000 88000 3
214 20241118 151000 487084200 88000 88000 88000 88000 2
215 20241118 150900 486908200 88000 88000 88000 88000 4
216 20241118 150800 486556200 88000 88000 88000 88000 3
217 20241118 150700 486292200 88000 88000 88000 88000 1
218 20241118 150600 486204200 88000 88000 88000 88000 11
219 20241118 150500 485236200 87900 87900 87900 87900 0
220 20241118 150400 485236200 87900 87900 88100 87900 194
221 20241118 150300 468146600 87900 87900 87900 87900 4
222 20241118 150200 467795000 87900 87900 87900 87900 0
223 20241118 150100 467795000 87900 87900 87900 87900 24
224 20241118 150000 465685400 88000 88100 88100 88000 9
225 20241118 145900 464893200 88000 88000 88000 88000 3
226 20241118 145800 464629200 88100 88000 88100 88000 67
227 20241118 145700 458733100 88000 88000 88000 88000 7
228 20241118 145600 458117100 88100 88000 88100 88000 4
229 20241118 145500 457765000 88000 88000 88000 88000 2
230 20241118 145400 457589000 88100 88100 88100 88000 17
231 20241118 145300 456091700 88100 87900 88100 87900 4
232 20241118 145200 455739900 87900 87900 87900 87900 0
233 20241118 145100 455739900 87900 87900 88100 87900 10
234 20241118 145000 454860700 88000 88000 88000 88000 0
235 20241118 144900 454860700 88000 87900 88000 87900 4
236 20241118 144800 454509000 88100 87900 88100 87900 4
237 20241118 144700 454157200 87900 87900 87900 87900 19
238 20241118 144600 452487100 88100 87900 88100 87900 5
239 20241118 144500 452047400 88100 88100 88100 88100 0
240 20241118 144400 452047400 88100 87900 88100 87900 4
241 20241118 144300 451695600 88000 87900 88000 87900 4
242 20241118 144200 451343900 88000 88000 88000 88000 0
243 20241118 144100 451343900 88000 87900 88000 87900 4
244 20241118 144000 450992200 87900 87900 87900 87900 30
245 20241118 143900 448355200 87900 88000 88000 87900 14
246 20241118 143800 447124500 87900 87900 87900 87900 4
247 20241118 143700 446772900 88000 87900 88000 87900 11
248 20241118 143600 445805900 88000 88100 88100 88000 33
249 20241118 143500 442901800 88000 88000 88000 88000 10
250 20241118 143400 442021800 88000 88000 88100 88000 15
251 20241118 143300 440701700 88000 88000 88000 88000 3
252 20241118 143200 440437700 88100 88000 88100 88000 12
253 20241118 143100 439381600 88000 88100 88100 88000 4
254 20241118 143000 439029500 88000 88000 88000 88000 0
255 20241118 142900 439029500 88000 88000 88000 88000 25
256 20241118 142800 436829500 87900 87900 87900 87900 3
257 20241118 142700 436565800 88000 88000 88000 88000 1
258 20241118 142600 436477800 88000 88000 88000 87900 55
259 20241118 142500 431643100 87900 87900 87900 87900 0
260 20241118 142400 431643100 87900 88000 88000 87900 4
261 20241118 142300 431291400 87900 87900 87900 87900 3
262 20241118 142200 431027700 88000 88000 88000 88000 1
263 20241118 142100 430939700 87900 87900 87900 87900 4
264 20241118 142000 430588100 88000 88000 88000 88000 1
265 20241118 141900 430500100 87900 88000 88000 87900 4
266 20241118 141800 430148400 87900 87900 87900 87900 3
267 20241118 141700 429884700 88000 88000 88000 88000 1
268 20241118 141600 429796700 87900 87900 87900 87900 3
269 20241118 141500 429533000 87900 88000 88000 87900 31
270 20241118 141400 426808000 87900 88000 88000 87900 28
271 20241118 141300 424344400 87900 87900 87900 87900 109
272 20241118 141200 414763300 88000 88000 88000 88000 1
273 20241118 141100 414675300 87900 87900 87900 87900 71
274 20241118 141000 408434400 88000 88000 88000 88000 1
275 20241118 140900 408346400 87900 88000 88000 87900 48
276 20241118 140800 404127100 87900 87900 87900 87900 42
277 20241118 140700 400435300 88000 87900 88000 87900 11
278 20241118 140600 399468300 87900 87900 87900 87900 5
279 20241118 140500 399028800 88000 88000 88000 88000 2
280 20241118 140400 398852800 87900 88000 88000 87900 4
281 20241118 140300 398501100 87900 87900 87900 87900 3
282 20241118 140200 398237400 88000 88000 88000 88000 2
283 20241118 140100 398061400 87900 87900 87900 87900 3
284 20241118 140000 397797700 87900 88000 88000 87900 2
285 20241118 135900 397621800 87900 87900 87900 87900 3
286 20241118 135800 397358100 88100 87900 88100 87900 16
287 20241118 135700 395949500 88000 88000 88000 88000 9
288 20241118 135600 395157500 87900 87900 87900 87900 50
289 20241118 135500 390762500 88000 88000 88000 88000 2
290 20241118 135400 390586500 87900 87900 87900 87900 3
291 20241118 135300 390322800 88000 87900 88000 87900 4
292 20241118 135200 389971100 88000 88000 88000 88000 1
293 20241118 135100 389883100 88000 87900 88000 87900 5
294 20241118 135000 389443400 88000 88000 88000 88000 1
295 20241118 134900 389355400 88000 87900 88000 87900 16
296 20241118 134800 387947800 88000 87900 88000 87900 5
297 20241118 134700 387508100 88000 88000 88000 88000 11
298 20241118 134600 386540100 88000 87900 88000 87900 4
299 20241118 134500 386188400 88000 88000 88000 88000 1
300 20241118 134400 386100400 87900 87900 87900 87900 3
301 20241118 134300 385836700 88000 87900 88000 87900 5
302 20241118 134200 385397000 88000 88000 88000 88000 0
303 20241118 134100 385397000 88000 87900 88000 87900 5
304 20241118 134000 384957400 88000 88000 88000 88000 1
305 20241118 133900 384869400 87900 87900 87900 87900 3
306 20241118 133800 384605700 88000 87900 88000 87900 4
307 20241118 133700 384254000 88000 88000 88000 88000 0
308 20241118 133600 384254000 88000 87900 88000 87900 4
309 20241118 133500 383902300 88000 88000 88000 88000 1
310 20241118 133400 383814300 87900 87900 87900 87900 4
311 20241118 133300 383462700 88000 87900 88000 87900 4
312 20241118 133200 383111000 88000 88000 88000 88000 0
313 20241118 133100 383111000 88000 87900 88000 87900 4
314 20241118 133000 382759300 88100 88100 88100 88100 1
315 20241118 132900 382671200 87900 88000 88100 87900 42
316 20241118 132800 378974900 88000 87800 88000 87800 4
317 20241118 132700 378623500 88000 88000 88000 88000 0
318 20241118 132600 378623500 88000 87900 88000 87800 243
319 20241118 132500 357261500 87900 87900 87900 87900 0
320 20241118 132400 357261500 87900 87600 87900 87600 7
321 20241118 132300 356648000 87900 87600 87900 87600 4
322 20241118 132200 356297300 87600 87800 87800 87600 3
323 20241118 132100 356034100 87900 87800 87900 87800 4
324 20241118 132000 355682800 87900 87900 87900 87900 0
325 20241118 131900 355682800 87900 87800 87900 87800 4
326 20241118 131800 355331500 87900 87800 87900 87800 5
327 20241118 131700 354892400 87800 87800 87800 87800 0
328 20241118 131600 354892400 87800 87600 87800 87600 27
329 20241118 131500 352522400 87600 87600 87600 87600 6
330 20241118 131400 351996800 87800 87600 87800 87600 4
331 20241118 131300 351646200 87700 87600 87800 87600 5
332 20241118 131200 351207900 87800 87800 87800 87800 0
333 20241118 131100 351207900 87800 87600 87800 87600 5
334 20241118 131000 350769700 87800 87800 87800 87800 0
335 20241118 130900 350769700 87800 87600 87800 87600 4
336 20241118 130800 350419100 87800 87600 87800 87600 4
337 20241118 130700 350068500 87500 87500 87500 87500 0
338 20241118 130600 350068500 87500 87800 87800 87500 4
339 20241118 130500 349718200 87500 87500 87500 87500 0
340 20241118 130400 349718200 87500 87500 87800 87500 6
341 20241118 130300 349192900 87500 87500 87500 87500 4
342 20241118 130200 348842900 87800 87600 87800 87500 130
343 20241118 130100 337459500 87600 87800 87800 87600 10
344 20241118 130000 336583300 87800 87800 87800 87800 1
345 20241118 125900 336495500 87800 87800 87800 87600 7
346 20241118 125800 335881500 87600 87600 87600 87600 3
347 20241118 125700 335618700 87800 87800 87800 87800 1
348 20241118 125600 335530900 87600 87800 87800 87600 4
349 20241118 125500 335180300 87600 87600 87600 87600 0
350 20241118 125400 335180300 87600 87800 87800 87600 5
351 20241118 125300 334742100 87700 87700 87700 87700 3
352 20241118 125200 334479000 87800 87800 87800 87800 1
353 20241118 125100 334391200 87700 87800 87800 87700 4
354 20241118 125000 334040300 87700 87700 87700 87700 0
355 20241118 124900 334040300 87700 87800 87800 87700 11
356 20241118 124800 333075500 87600 87600 87600 87600 4
357 20241118 124700 332725100 87800 87800 87800 87800 1
358 20241118 124600 332637300 87600 87600 87600 87600 3
359 20241118 124500 332374500 87800 87800 87800 87800 1
360 20241118 124400 332286700 87600 87800 87800 87600 4
361 20241118 124300 331936100 87600 87600 87600 87600 4
362 20241118 124200 331585700 87800 87800 87800 87800 1
363 20241118 124100 331497900 87600 87600 87800 87600 62
364 20241118 124000 326064900 87800 87800 87800 87800 1
365 20241118 123900 325977100 87600 87600 87800 87600 25
366 20241118 123800 323786900 87600 87600 87600 87600 3
367 20241118 123700 323524100 87800 87800 87800 87800 1
368 20241118 123600 323436300 87600 87600 87600 87600 3
369 20241118 123500 323173500 87800 87800 87800 87800 1
370 20241118 123400 323085700 87600 87800 87800 87600 4
371 20241118 123300 322735100 87600 87600 87600 87600 3
372 20241118 123200 322472300 87800 87800 87800 87800 1
373 20241118 123100 322384500 87600 87600 87600 87600 4
374 20241118 123000 322034100 87800 87800 87800 87800 1
375 20241118 122900 321946300 87600 87800 87800 87600 6
376 20241118 122800 321420100 87800 87600 87800 87600 4
377 20241118 122700 321069500 87700 87700 87700 87700 13
378 20241118 122600 319929400 87700 87600 87700 87600 13
379 20241118 122500 318789600 87700 87700 87700 87700 1
380 20241118 122400 318701900 87600 87600 87600 87600 4
381 20241118 122300 318351500 87700 87600 87700 87600 5
382 20241118 122200 317913400 87700 87700 87700 87700 1
383 20241118 122100 317825700 87600 87600 87600 87600 3
384 20241118 122000 317562900 87700 87700 87700 87700 1
385 20241118 121900 317475200 87700 87700 87700 87700 1
386 20241118 121800 317387500 87800 87600 87800 87600 4
387 20241118 121700 317036900 87900 87700 87900 87700 15
388 20241118 121600 315721200 87600 87900 87900 87600 11
389 20241118 121500 314756700 87900 87900 87900 87900 1
390 20241118 121400 314668800 87700 87700 87700 87700 3
391 20241118 121300 314405700 87900 87700 87900 87700 4
392 20241118 121200 314054700 87900 87900 87900 87900 1
393 20241118 121100 313966800 87600 87600 87600 87600 3
394 20241118 121000 313704000 87900 87900 87900 87900 1
395 20241118 120900 313616100 87600 87600 87600 87600 3
396 20241118 120800 313353300 87900 87600 87900 87600 5
397 20241118 120700 312915000 87900 87800 87900 87600 117
398 20241118 120600 302657200 87900 87700 87900 87700 4
399 20241118 120500 302306200 87700 87900 87900 87700 6
400 20241118 120400 301779800 87700 87900 87900 87700 4
401 20241118 120300 301428800 87900 87700 87900 87700 4
402 20241118 120200 301077800 87800 87800 87800 87800 2
403 20241118 120100 300902200 87800 87700 87800 87700 5
404 20241118 120000 300463600 87800 87800 87800 87800 1
405 20241118 115900 300375800 87700 87800 87800 87700 8
406 20241118 115800 299673700 87800 87700 87800 87700 4
407 20241118 115700 299322800 87900 87900 87900 87900 0
408 20241118 115600 299322800 87900 87700 87900 87700 4
409 20241118 115500 298971800 87900 87900 87900 87900 1
410 20241118 115400 298883900 87700 87700 87700 87700 3
411 20241118 115300 298620800 87900 87700 87900 87700 5
412 20241118 115200 298182100 87900 87900 87900 87900 0
413 20241118 115100 298182100 87900 87700 87900 87700 4
414 20241118 115000 297831100 87900 87900 87900 87900 0
415 20241118 114900 297831100 87900 87700 87900 87700 4
416 20241118 114800 297480100 87900 87700 87900 87700 4
417 20241118 114700 297129100 87900 87900 87900 87900 0
418 20241118 114600 297129100 87900 87700 87900 87700 4
419 20241118 114500 296778100 87900 87900 87900 87900 0
420 20241118 114400 296778100 87900 87900 87900 87900 2
421 20241118 114300 296602300 87900 87700 87900 87700 6
422 20241118 114200 296075500 87900 87900 87900 87900 9
423 20241118 114100 295284400 88000 88100 88100 87700 5
424 20241118 114000 294845200 88100 88100 88100 88100 0
425 20241118 113900 294845200 88100 87700 88100 87700 4
426 20241118 113800 294494000 88100 87700 88100 87700 29
427 20241118 113700 291943100 88000 88000 88000 88000 0
428 20241118 113600 291943100 88000 87600 88000 87600 11
429 20241118 113500 290979100 88000 88000 88000 88000 0
430 20241118 113400 290979100 88000 87600 88000 87600 4
431 20241118 113300 290628300 87600 87600 87600 87600 3
432 20241118 113200 290365500 88000 88000 88000 88000 1
433 20241118 113100 290277500 87600 87700 88000 87600 54
434 20241118 113000 285541700 87700 87700 87700 87700 0
435 20241118 112900 285541700 87700 87700 88000 87700 7
436 20241118 112800 284927500 87700 87700 87700 87700 3
437 20241118 112700 284664400 88000 88000 88000 88000 1
438 20241118 112600 284576400 87700 88100 88100 87700 4
439 20241118 112500 284225200 87700 87700 87700 87700 6
440 20241118 112400 283699000 87700 88100 88100 87700 47
441 20241118 112300 279572400 87800 87800 87800 87800 3
442 20241118 112200 279309000 88100 88100 88100 88100 1
443 20241118 112100 279220900 87800 88100 88100 87800 5
444 20241118 112000 278781600 87800 87800 87800 87800 7
445 20241118 111900 278167000 87800 88100 88100 87800 4
446 20241118 111800 277815500 87800 87800 87800 87800 3
447 20241118 111700 277552100 88100 88100 88100 88100 1
448 20241118 111600 277464000 87800 88100 88100 87800 4
449 20241118 111500 277112500 88000 88000 88000 88000 20
450 20241118 111400 275352500 87800 88100 88100 87800 5
451 20241118 111300 274913200 88100 87800 88100 87800 6
452 20241118 111200 274385500 88100 88000 88100 88000 3
453 20241118 111100 274121300 87800 87800 87800 87800 3
454 20241118 111000 273857900 88100 88100 88100 88100 4
455 20241118 110900 273505500 87800 88100 88100 87800 4
456 20241118 110800 273154000 87800 87800 87800 87800 3
457 20241118 110700 272890600 88100 88100 88100 88100 1
458 20241118 110600 272802500 87800 87800 87800 87800 4
459 20241118 110500 272451300 88100 88100 88100 88100 1
460 20241118 110400 272363200 87800 87900 88100 87800 574
461 20241118 110300 221829300 88000 87700 88000 87700 5
462 20241118 110200 221390200 88000 88000 88000 88000 1
463 20241118 110100 221302200 87700 87700 87700 87700 3
464 20241118 110000 221039100 88000 87700 88000 87700 7
465 20241118 105900 220424900 87700 88000 88000 87700 7
466 20241118 105800 219810100 87700 87700 87700 87700 5
467 20241118 105700 219371600 88000 88000 88000 88000 1
468 20241118 105600 219283600 87700 87700 87700 87700 4
469 20241118 105500 218932800 88000 88000 88000 88000 1
470 20241118 105400 218844800 87700 87700 87700 87700 4
471 20241118 105300 218494000 88000 87700 88000 87700 9
472 20241118 105200 217702900 87700 88000 88000 87700 2
473 20241118 105100 217527200 87900 87700 87900 87700 8
474 20241118 105000 216824800 87700 87900 87900 87700 7
475 20241118 104900 216209700 87700 87700 87700 87700 3
476 20241118 104800 215946600 87700 87700 87900 87700 5
477 20241118 104700 215507900 87900 87900 87900 87900 1
478 20241118 104600 215420000 87700 87700 87900 87700 34
479 20241118 104500 212432200 87800 87900 87900 87800 2
480 20241118 104400 212256500 87700 87700 87700 87700 3
481 20241118 104300 211993400 87700 87700 87900 87700 6
482 20241118 104200 211467000 87900 87900 87900 87900 1
483 20241118 104100 211379100 87700 87700 87700 87700 4
484 20241118 104000 211028300 87900 87800 87900 87800 80
485 20241118 103900 204003300 87700 87800 87800 87700 10
486 20241118 103800 203125700 87800 87700 87800 87700 4
487 20241118 103700 202774800 87700 87800 87800 87700 2
488 20241118 103600 202599300 87600 87800 87800 87600 8
489 20241118 103500 201898100 87800 87900 87900 87800 2
490 20241118 103400 201722400 87700 87700 87700 87700 3
491 20241118 103300 201459300 87800 87700 87900 87700 5
492 20241118 103200 201020500 87700 87700 87700 87700 1
493 20241118 103100 200932800 87800 87700 87800 87700 4
494 20241118 103000 200581900 87700 87800 87800 87700 2
495 20241118 102900 200406400 87700 87700 87700 87700 8
496 20241118 102800 199704800 87700 87700 88000 87700 6
497 20241118 102700 199178300 88000 88000 88000 88000 0
498 20241118 102600 199178300 88000 87700 88000 87700 5
499 20241118 102500 198739500 88000 88000 88000 88000 1
500 20241118 102400 198651500 87700 87700 87700 87700 4
501 20241118 102300 198300700 88000 87700 88000 87700 4
502 20241118 102200 197949600 87700 87700 87700 87700 1
503 20241118 102100 197861900 88000 87700 88000 87700 24
504 20241118 102000 195756800 87700 88000 88000 87700 5
505 20241118 101900 195318000 87700 88000 88000 87700 6
506 20241118 101800 194791500 87800 87800 88000 87800 55
507 20241118 101700 189962100 87800 87800 87800 87800 1
508 20241118 101600 189874300 88000 87800 88000 87800 4
509 20241118 101500 189522900 87800 87800 87800 87800 1
510 20241118 101400 189435100 88100 87800 88100 87800 4
511 20241118 101300 189083600 88100 87800 88100 87800 8
512 20241118 101200 188380300 88200 88200 88200 88200 3
513 20241118 101100 188115700 87800 87800 88200 87800 5
514 20241118 101000 187676300 88200 88200 88200 88200 25
515 20241118 100900 185471300 88200 87800 88200 87800 5
516 20241118 100800 185031900 88200 87800 88200 87800 5
517 20241118 100700 184592100 87800 88100 88200 87800 51
518 20241118 100600 180099000 88100 88000 88100 87800 30
519 20241118 100500 177459000 88000 88000 88000 88000 15
520 20241118 100400 176139000 88000 87700 88000 87700 6
521 20241118 100300 175612500 88000 87700 88000 87700 4
522 20241118 100200 175261400 87800 87800 87800 87800 11
523 20241118 100100 174295600 88000 87800 88000 87800 4
524 20241118 100000 173944200 87800 88000 88000 87800 2
525 20241118 095900 173768400 88000 87800 88000 87800 9
526 20241118 095800 172977000 87700 87700 87700 87700 5
527 20241118 095700 172538500 88000 88000 88000 88000 1
528 20241118 095600 172450500 87700 88000 88000 87700 5
529 20241118 095500 172011700 87700 87700 87700 87700 0
530 20241118 095400 172011700 87700 87700 88000 87700 5
531 20241118 095300 171572900 87600 87600 88000 87600 78
532 20241118 095200 164715900 87900 87900 87900 87900 1
533 20241118 095100 164628000 87600 87900 87900 87600 5
534 20241118 095000 164189700 87500 87500 87500 87500 0
535 20241118 094900 164189700 87500 87500 87900 87500 6
536 20241118 094800 163664300 87500 87500 87500 87500 3
537 20241118 094700 163401800 87900 87400 87900 87400 2
538 20241118 094600 163226500 87400 87900 87900 87400 4
539 20241118 094500 162876400 87400 87400 87400 87400 1
540 20241118 094400 162789000 87400 87800 87800 87400 5
541 20241118 094300 162351600 87300 87300 87300 87300 4
542 20241118 094200 162002400 87900 87900 87900 87900 3
543 20241118 094100 161738700 87900 87900 87900 87200 53
544 20241118 094000 157081100 87900 87800 87900 86900 275
545 20241118 093900 133085600 87800 87900 87900 87800 46
546 20241118 093800 129046700 87800 87800 87800 87800 1
547 20241118 093700 128958900 88000 87800 88000 87800 2
548 20241118 093600 128783100 88000 88000 88000 88000 28
549 20241118 093500 126319100 88100 88000 88100 88000 101
550 20241118 093400 117431000 88200 88200 88200 88000 46
551 20241118 093300 113374000 88000 88000 88000 88000 0
552 20241118 093200 113374000 88000 88000 88200 88000 82
553 20241118 093100 106142100 88200 88200 88200 88200 0
554 20241118 093000 106142100 88200 88000 88200 88000 2
555 20241118 092900 105965900 88200 88200 88200 88200 2
556 20241118 092800 105789500 88200 87800 88200 87800 4
557 20241118 092700 105437100 88200 87800 88200 87800 52
558 20241118 092600 100851100 88200 88200 88200 88200 0
559 20241118 092500 100851100 88200 87800 88200 87800 2
560 20241118 092400 100675100 88200 88200 88200 88200 1
561 20241118 092300 100586900 87800 88100 88100 87800 3
562 20241118 092200 100323200 88000 88300 88300 88000 4
563 20241118 092100 99970900 87800 87900 87900 87800 51
564 20241118 092000 95493000 88300 88300 88300 88300 50
565 20241118 091900 91078000 87800 87800 87800 87800 1
566 20241118 091800 90990200 87800 88000 88000 87800 12
567 20241118 091700 89934500 88300 88000 88300 87700 249
568 20241118 091600 68009600 88000 88000 88000 88000 9
569 20241118 091500 67217600 88000 88100 88100 88000 5
570 20241118 091400 66777200 88100 88000 88100 88000 5
571 20241118 091300 66336800 88000 88000 88000 88000 0
572 20241118 091200 66336800 88000 87500 88000 87500 89
573 20241118 091100 58505300 88000 87800 88000 87500 246
574 20241118 091000 36875900 87600 87800 87900 87600 138
575 20241118 090900 24761700 87800 87600 87800 87600 17
576 20241118 090800 23271100 87600 87600 87600 87600 15
577 20241118 090700 21957100 87600 87600 87600 87600 2
578 20241118 090600 21781900 87600 87900 87900 87600 2
579 20241118 090500 21606400 87700 87700 87700 87700 0
580 20241118 090400 21606400 87700 87600 87800 87600 14
581 20241118 090300 20377500 87900 87800 87900 87800 174
582 20241118 090200 5083900 87600 87600 87600 87600 2
583 20241118 090100 4908700 87600 87900 87900 87600 42
584 20241118 090000 1228900 87800 87800 87800 87700 14