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

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

580
002960/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183800,283951000,339500,339500,339500,339500,54
20241121,183700,283951000,339500,339500,339500,339500,0
20241121,183600,283951000,339500,339500,339500,339500,0
20241121,183500,283951000,339500,339500,339500,339500,0
20241121,183400,283951000,339500,339500,339500,339500,0
20241121,183300,283951000,339500,339500,339500,339500,0
20241121,183200,283951000,339500,339500,339500,339500,0
20241121,183100,283951000,339500,339500,339500,339500,0
20241121,183000,283951000,339500,339500,339500,339500,0
20241121,182900,283951000,339500,339500,339500,339500,0
20241121,182800,283951000,339500,339500,339500,339500,0
20241121,182700,283951000,339500,339500,339500,339500,0
20241121,182600,283951000,339500,339500,339500,339500,0
20241121,182500,283951000,339500,339500,339500,339500,0
20241121,182400,283951000,339500,339500,339500,339500,0
20241121,182300,283951000,339500,339500,339500,339500,0
20241121,182200,283951000,339500,339500,339500,339500,0
20241121,182100,283951000,339500,339500,339500,339500,0
20241121,182000,283951000,339500,339500,339500,339500,0
20241121,181900,283951000,339500,339500,339500,339500,0
20241121,181800,283951000,339500,339500,339500,339500,0
20241121,181700,283951000,339500,339500,339500,339500,0
20241121,181600,283951000,339500,339500,339500,339500,0
20241121,181500,283951000,339500,339500,339500,339500,0
20241121,181400,283951000,339500,339500,339500,339500,0
20241121,181300,283951000,339500,339500,339500,339500,0
20241121,181200,283951000,339500,339500,339500,339500,0
20241121,181100,283951000,339500,339500,339500,339500,0
20241121,181000,283951000,339500,339500,339500,339500,0
20241121,180900,283951000,339500,339500,339500,339500,0
20241121,180800,283951000,339500,339500,339500,339500,54
20241121,180700,283951000,339500,339500,339500,339500,0
20241121,180600,283951000,339500,339500,339500,339500,0
20241121,180500,283951000,339500,339500,339500,339500,0
20241121,180400,283951000,339500,339500,339500,339500,0
20241121,180300,283951000,339500,339500,339500,339500,0
20241121,180200,283951000,339500,339500,339500,339500,0
20241121,180100,283951000,339500,339500,339500,339500,0
20241121,180000,283951000,339500,339500,339500,339500,0
20241121,175900,283951000,339500,339500,339500,339500,0
20241121,175800,283951000,339500,339500,339500,339500,0
20241121,175700,283951000,339500,339500,339500,339500,0
20241121,175600,283951000,339500,339500,339500,339500,0
20241121,175500,283951000,339500,339500,339500,339500,0
20241121,175400,283951000,339500,339500,339500,339500,0
20241121,175300,283951000,339500,339500,339500,339500,0
20241121,175200,283951000,339500,339500,339500,339500,0
20241121,175100,283951000,339500,339500,339500,339500,0
20241121,175000,283951000,339500,339500,339500,339500,0
20241121,174900,283951000,339500,339500,339500,339500,0
20241121,174800,283951000,339500,339500,339500,339500,0
20241121,174700,283951000,339500,339500,339500,339500,0
20241121,174600,283951000,339500,339500,339500,339500,0
20241121,174500,283951000,339500,339500,339500,339500,0
20241121,174400,283951000,339500,339500,339500,339500,0
20241121,174300,283951000,339500,339500,339500,339500,0
20241121,174200,283951000,339500,339500,339500,339500,0
20241121,174100,283951000,339500,339500,339500,339500,0
20241121,174000,283951000,339500,339500,339500,339500,0
20241121,173900,283951000,339500,339500,339500,339500,0
20241121,173800,283951000,339500,339500,339500,339500,54
20241121,173700,283951000,339500,339500,339500,339500,0
20241121,173600,283951000,339500,339500,339500,339500,0
20241121,173500,283951000,339500,339500,339500,339500,0
20241121,173400,283951000,339500,339500,339500,339500,0
20241121,173300,283951000,339500,339500,339500,339500,0
20241121,173200,283951000,339500,339500,339500,339500,0
20241121,173100,283951000,339500,339500,339500,339500,0
20241121,173000,283951000,339500,339500,339500,339500,0
20241121,172900,283951000,339500,339500,339500,339500,0
20241121,172800,283951000,339500,339500,339500,339500,0
20241121,172700,283951000,339500,339500,339500,339500,0
20241121,172600,283951000,339500,339500,339500,339500,0
20241121,172500,283951000,339500,339500,339500,339500,0
20241121,172400,283951000,339500,339500,339500,339500,0
20241121,172300,283951000,339500,339500,339500,339500,0
20241121,172200,283951000,339500,339500,339500,339500,0
20241121,172100,283951000,339500,339500,339500,339500,0
20241121,172000,283951000,339500,339500,339500,339500,0
20241121,171900,283951000,339500,339500,339500,339500,0
20241121,171800,283951000,339500,339500,339500,339500,0
20241121,171700,283951000,339500,339500,339500,339500,0
20241121,171600,283951000,339500,339500,339500,339500,0
20241121,171500,283951000,339500,339500,339500,339500,0
20241121,171400,283951000,339500,339500,339500,339500,0
20241121,171300,283951000,339500,339500,339500,339500,0
20241121,171200,283951000,339500,339500,339500,339500,0
20241121,171100,283951000,339500,339500,339500,339500,0
20241121,171000,283951000,339500,339500,339500,339500,0
20241121,170900,283951000,339500,339500,339500,339500,0
20241121,170800,283951000,339500,339500,339500,339500,54
20241121,170700,283951000,339500,339500,339500,339500,0
20241121,170600,283951000,339500,339500,339500,339500,0
20241121,170500,283951000,339500,339500,339500,339500,0
20241121,170400,283951000,339500,339500,339500,339500,0
20241121,170300,283951000,339500,339500,339500,339500,0
20241121,170200,283951000,339500,339500,339500,339500,0
20241121,170100,283951000,339500,339500,339500,339500,0
20241121,170000,283951000,339500,339500,339500,339500,0
20241121,165900,283951000,339500,339500,339500,339500,0
20241121,165800,283951000,339500,339500,339500,339500,0
20241121,165700,283951000,339500,339500,339500,339500,0
20241121,165600,283951000,339500,339500,339500,339500,0
20241121,165500,283951000,339500,339500,339500,339500,0
20241121,165400,283951000,339500,339500,339500,339500,0
20241121,165300,283951000,339500,339500,339500,339500,0
20241121,165200,283951000,339500,339500,339500,339500,0
20241121,165100,283951000,339500,339500,339500,339500,0
20241121,165000,283951000,339500,339500,339500,339500,0
20241121,164900,283951000,339500,339500,339500,339500,0
20241121,164800,283951000,339500,339500,339500,339500,0
20241121,164700,283951000,339500,339500,339500,339500,0
20241121,164600,283951000,339500,339500,339500,339500,0
20241121,164500,283951000,339500,339500,339500,339500,0
20241121,164400,283951000,339500,339500,339500,339500,0
20241121,164300,283951000,339500,339500,339500,339500,0
20241121,164200,283951000,339500,339500,339500,339500,0
20241121,164100,283951000,339500,339500,339500,339500,0
20241121,164000,283951000,339500,339500,339500,339500,0
20241121,163900,283951000,339500,339500,339500,339500,0
20241121,163800,283951000,339500,339500,339500,339500,54
20241121,163700,283951000,339500,339500,339500,339500,0
20241121,163600,283951000,339500,339500,339500,339500,0
20241121,163500,283951000,339500,339500,339500,339500,0
20241121,163400,283951000,339500,339500,339500,339500,0
20241121,163300,283951000,339500,339500,339500,339500,0
20241121,163200,283951000,339500,339500,339500,339500,0
20241121,163100,283951000,339500,339500,339500,339500,0
20241121,163000,283951000,339500,339500,339500,339500,0
20241121,162900,283951000,339500,339500,339500,339500,0
20241121,162800,283951000,339500,339500,339500,339500,0
20241121,162700,283951000,339500,339500,339500,339500,0
20241121,162600,283951000,339500,339500,339500,339500,0
20241121,162500,283951000,339500,339500,339500,339500,0
20241121,162400,283951000,339500,339500,339500,339500,0
20241121,162300,283951000,339500,339500,339500,339500,0
20241121,162200,283951000,339500,339500,339500,339500,0
20241121,162100,283951000,339500,339500,339500,339500,0
20241121,162000,283951000,339500,339500,339500,339500,0
20241121,161900,283951000,339500,339500,339500,339500,0
20241121,161800,283951000,339500,339500,339500,339500,0
20241121,161700,283951000,339500,339500,339500,339500,0
20241121,161600,283951000,339500,339500,339500,339500,0
20241121,161500,283951000,339500,339500,339500,339500,0
20241121,161400,283951000,339500,339500,339500,339500,0
20241121,161300,283951000,339500,339500,339500,339500,0
20241121,161200,283951000,339500,339500,339500,339500,0
20241121,161100,283951000,339500,339500,339500,339500,0
20241121,161000,283951000,339500,339500,339500,339500,0
20241121,160900,283951000,339500,339500,339500,339500,0
20241121,160800,283951000,339500,339500,339500,339500,54
20241121,160700,283951000,339500,339500,339500,339500,0
20241121,160600,283951000,339500,339500,339500,339500,0
20241121,160500,283951000,339500,339500,339500,339500,0
20241121,160400,283951000,339500,339500,339500,339500,0
20241121,160300,283951000,339500,339500,339500,339500,0
20241121,160200,283951000,339500,339500,339500,339500,0
20241121,160100,283951000,339500,339500,339500,339500,0
20241121,160000,283951000,339500,339500,339500,339500,0
20241121,155900,283951000,339500,339500,339500,339500,0
20241121,155800,283951000,339500,339500,339500,339500,0
20241121,155700,283951000,339500,339500,339500,339500,0
20241121,155600,283951000,339500,339500,339500,339500,0
20241121,155500,283951000,339500,339500,339500,339500,0
20241121,155400,283951000,339500,339500,339500,339500,0
20241121,155300,283951000,339500,339500,339500,339500,0
20241121,155200,283951000,339500,339500,339500,339500,0
20241121,155100,283951000,339500,339500,339500,339500,0
20241121,155000,283951000,339500,339500,339500,339500,0
20241121,154900,283951000,339500,339500,339500,339500,0
20241121,154800,283951000,339500,339500,339500,339500,0
20241121,154700,283951000,339500,339500,339500,339500,0
20241121,154600,283951000,339500,339500,339500,339500,0
20241121,154500,283951000,339500,339500,339500,339500,0
20241121,154400,283951000,339500,339500,339500,339500,0
20241121,154300,283951000,339500,339500,339500,339500,0
20241121,154200,283951000,339500,339500,339500,339500,0
20241121,154100,283951000,339500,339500,339500,339500,0
20241121,154000,283951000,339500,339500,339500,339500,0
20241121,153900,283951000,339500,339500,339500,339500,0
20241121,153800,283951000,339500,339500,339500,339500,54
20241121,153700,283951000,339500,339500,339500,339500,0
20241121,153600,283951000,339500,339500,339500,339500,0
20241121,153500,283951000,339500,339500,339500,339500,0
20241121,153400,283951000,339500,339500,339500,339500,0
20241121,153300,283951000,339500,339500,339500,339500,0
20241121,153200,283951000,339500,339500,339500,339500,0
20241121,153100,283951000,339500,339500,339500,339500,0
20241121,153000,283951000,339500,339500,339500,339500,54
20241121,152900,265618000,340500,340500,340500,340500,0
20241121,152800,265618000,340500,340500,340500,340500,0
20241121,152700,265618000,340500,340500,340500,340500,0
20241121,152600,265618000,340500,340500,340500,340500,0
20241121,152500,265618000,340500,340500,340500,340500,0
20241121,152400,265618000,340500,340500,340500,340500,0
20241121,152300,265618000,340500,340500,340500,340500,0
20241121,152200,265618000,340500,340500,340500,340500,0
20241121,152100,265618000,340500,340500,340500,340500,0
20241121,152000,265618000,340500,340500,340500,340500,0
20241121,151900,265618000,340500,340500,340500,340500,1
20241121,151800,265277500,339500,341000,341000,339500,16
20241121,151700,259835000,339500,339500,339500,339500,0
20241121,151600,259835000,339500,339500,339500,339500,0
20241121,151500,259835000,339500,339500,339500,339500,1
20241121,151400,259495500,341000,341000,341000,341000,0
20241121,151300,259495500,341000,339500,341000,339500,2
20241121,151200,258815000,339500,339500,339500,339500,0
20241121,151100,258815000,339500,339500,339500,339500,0
20241121,151000,258815000,339500,339500,339500,339500,2
20241121,150900,258136000,341000,340500,341000,340500,16
20241121,150800,252687000,340500,340500,340500,340500,0
20241121,150700,252687000,340500,340500,340500,340500,0
20241121,150600,252687000,340500,339500,340500,339500,2
20241121,150500,252007000,340500,340500,340500,340500,1
20241121,150400,251666500,339500,339500,339500,339500,0
20241121,150300,251666500,339500,339500,339500,339500,0
20241121,150200,251666500,339500,339500,339500,339500,0
20241121,150100,251666500,339500,339500,339500,339500,0
20241121,150000,251666500,339500,340500,340500,339500,3
20241121,145900,250646500,340500,340500,340500,340500,0
20241121,145800,250646500,340500,340500,340500,340500,0
20241121,145700,250646500,340500,340500,340500,340500,0
20241121,145600,250646500,340500,340500,340500,340500,0
20241121,145500,250646500,340500,340500,340500,340500,0
20241121,145400,250646500,340500,340500,340500,340500,0
20241121,145300,250646500,340500,340500,340500,340500,0
20241121,145200,250646500,340500,340500,340500,340500,0
20241121,145100,250646500,340500,340500,340500,340500,0
20241121,145000,250646500,340500,340500,340500,340500,0
20241121,144900,250646500,340500,340500,340500,340500,0
20241121,144800,250646500,340500,340500,340500,340500,0
20241121,144700,250646500,340500,340500,340500,340500,0
20241121,144600,250646500,340500,340500,340500,340500,0
20241121,144500,250646500,340500,340500,340500,340500,0
20241121,144400,250646500,340500,340500,340500,340500,1
20241121,144300,250306000,339500,339500,339500,339500,0
20241121,144200,250306000,339500,339500,339500,339500,0
20241121,144100,250306000,339500,339500,339500,339500,0
20241121,144000,250306000,339500,339500,339500,339500,0
20241121,143900,250306000,339500,339500,339500,339500,0
20241121,143800,250306000,339500,339500,339500,339500,0
20241121,143700,250306000,339500,339500,339500,339500,0
20241121,143600,250306000,339500,339500,339500,339500,0
20241121,143500,250306000,339500,339500,339500,339500,0
20241121,143400,250306000,339500,339500,339500,339500,0
20241121,143300,250306000,339500,339500,339500,339500,0
20241121,143200,250306000,339500,339500,339500,339500,0
20241121,143100,250306000,339500,339500,339500,339500,0
20241121,143000,250306000,339500,339500,339500,339500,0
20241121,142900,250306000,339500,339500,339500,339500,0
20241121,142800,250306000,339500,339500,339500,339500,0
20241121,142700,250306000,339500,339500,339500,339500,2
20241121,142600,249627000,339500,339500,339500,339500,0
20241121,142500,249627000,339500,339500,339500,339500,0
20241121,142400,249627000,339500,339500,339500,339500,0
20241121,142300,249627000,339500,339500,339500,339500,0
20241121,142200,249627000,339500,339500,339500,339500,0
20241121,142100,249627000,339500,339500,339500,339500,0
20241121,142000,249627000,339500,339500,339500,339500,0
20241121,141900,249627000,339500,339500,339500,339500,0
20241121,141800,249627000,339500,339500,339500,339500,0
20241121,141700,249627000,339500,339500,339500,339500,0
20241121,141600,249627000,339500,339500,339500,339500,0
20241121,141500,249627000,339500,339500,339500,339500,0
20241121,141400,249627000,339500,339500,339500,339500,0
20241121,141300,249627000,339500,339500,339500,339500,0
20241121,141200,249627000,339500,339500,339500,339500,0
20241121,141100,249627000,339500,339500,339500,339500,0
20241121,141000,249627000,339500,339500,339500,339500,0
20241121,140900,249627000,339500,339500,339500,339500,0
20241121,140800,249627000,339500,339500,339500,339500,0
20241121,140700,249627000,339500,339500,339500,339500,0
20241121,140600,249627000,339500,339500,339500,339500,0
20241121,140500,249627000,339500,339500,339500,339500,0
20241121,140400,249627000,339500,339500,339500,339500,0
20241121,140300,249627000,339500,339500,339500,339500,0
20241121,140200,249627000,339500,339500,339500,339500,0
20241121,140100,249627000,339500,339500,339500,339500,3
20241121,140000,248608500,339500,339500,339500,339500,1
20241121,135900,248269000,340000,340000,340000,340000,2
20241121,135800,247589000,340000,340000,340000,340000,1
20241121,135700,247249000,340000,340000,340000,340000,2
20241121,135600,246569000,340000,340000,340000,340000,1
20241121,135500,246229000,340000,340000,340500,340000,3
20241121,135400,245208500,340000,340000,340000,340000,2
20241121,135300,244528500,340000,340000,340000,340000,1
20241121,135200,244188500,340000,340000,340000,340000,1
20241121,135100,243848500,340500,340000,340500,340000,4
20241121,135000,242488000,340500,340000,340500,340000,6
20241121,134900,240447000,340000,340000,340000,340000,1
20241121,134800,240107000,340000,340000,340000,340000,1
20241121,134700,239767000,341000,341000,341000,341000,0
20241121,134600,239767000,341000,341000,341000,341000,6
20241121,134500,237721000,341000,341000,341000,341000,2
20241121,134400,237039000,341500,341000,341500,341000,2
20241121,134300,236356500,341000,341000,341000,341000,1
20241121,134200,236015500,341000,341000,341000,341000,2
20241121,134100,235333500,341000,341000,341000,341000,1
20241121,134000,234992500,341000,341000,341500,341000,3
20241121,133900,233969000,341000,341000,341000,341000,1
20241121,133800,233628000,341500,341500,341500,341500,0
20241121,133700,233628000,341500,341000,341500,341000,17
20241121,133600,227830000,341000,340000,341000,340000,2
20241121,133500,227149000,340000,340000,340000,340000,1
20241121,133400,226809000,340000,340000,340000,340000,3
20241121,133300,225789000,340500,340500,340500,340500,0
20241121,133200,225789000,340500,340500,340500,340500,0
20241121,133100,225789000,340500,340500,340500,340500,0
20241121,133000,225789000,340500,340500,340500,340500,0
20241121,132900,225789000,340500,340500,340500,340500,0
20241121,132800,225789000,340500,340500,340500,340500,0
20241121,132700,225789000,340500,340500,340500,340500,0
20241121,132600,225789000,340500,340500,340500,340500,1
20241121,132500,225448500,341500,341500,341500,341500,0
20241121,132400,225448500,341500,341500,341500,341500,0
20241121,132300,225448500,341500,341500,341500,341500,4
20241121,132200,224082500,341500,341500,341500,341500,0
20241121,132100,224082500,341500,341500,341500,341500,4
20241121,132000,222716500,341500,341500,341500,341500,0
20241121,131900,222716500,341500,341500,341500,341500,0
20241121,131800,222716500,341500,341500,341500,341500,0
20241121,131700,222716500,341500,341500,341500,341500,0
20241121,131600,222716500,341500,341500,341500,341500,2
20241121,131500,222033500,341500,341500,341500,341500,0
20241121,131400,222033500,341500,341500,341500,341500,0
20241121,131300,222033500,341500,341500,341500,341500,0
20241121,131200,222033500,341500,341500,341500,341500,0
20241121,131100,222033500,341500,341500,341500,341500,0
20241121,131000,222033500,341500,341500,341500,341500,0
20241121,130900,222033500,341500,341500,341500,341500,0
20241121,130800,222033500,341500,340500,341500,340500,49
20241121,130700,205344000,340500,340000,340500,340000,38
20241121,130600,192421000,340000,340000,340000,340000,0
20241121,130500,192421000,340000,340000,340000,340000,0
20241121,130400,192421000,340000,340000,340000,340000,0
20241121,130300,192421000,340000,340000,340000,340000,0
20241121,130200,192421000,340000,340000,340000,340000,93
20241121,130100,160801000,340000,340000,340000,340000,0
20241121,130000,160801000,340000,340500,340500,340000,2
20241121,125900,160120500,340500,340500,340500,340500,0
20241121,125800,160120500,340500,340500,340500,340500,0
20241121,125700,160120500,340500,340500,340500,340500,0
20241121,125600,160120500,340500,340500,340500,340500,1
20241121,125500,159780000,340500,340000,340500,340000,5
20241121,125400,158079500,340000,340000,340000,340000,2
20241121,125300,157399500,340500,340500,340500,340500,0
20241121,125200,157399500,340500,340500,340500,340500,0
20241121,125100,157399500,340500,340000,340500,340000,3
20241121,125000,156379000,340000,340000,340000,340000,2
20241121,124900,155699000,340500,340500,340500,340500,3
20241121,124800,154677500,340500,340500,340500,340500,0
20241121,124700,154677500,340500,340500,340500,340500,0
20241121,124600,154677500,340500,340500,340500,340500,3
20241121,124500,153656000,340500,340500,340500,340500,0
20241121,124400,153656000,340500,340500,340500,340500,1
20241121,124300,153315500,340500,340500,340500,340500,0
20241121,124200,153315500,340500,340500,340500,340500,0
20241121,124100,153315500,340500,341000,341000,340500,3
20241121,124000,152293000,341000,341000,341000,341000,0
20241121,123900,152293000,341000,341000,341000,341000,0
20241121,123800,152293000,341000,341000,341000,341000,0
20241121,123700,152293000,341000,341000,341000,341000,0
20241121,123600,152293000,341000,341000,341000,341000,0
20241121,123500,152293000,341000,340500,341000,340500,15
20241121,123400,147184500,340500,340500,340500,340500,0
20241121,123300,147184500,340500,340500,340500,340500,0
20241121,123200,147184500,340500,340500,340500,340500,6
20241121,123100,145141500,340500,340500,340500,340500,6
20241121,123000,143098500,340500,340000,340500,340000,2
20241121,122900,142418000,340000,340000,340000,340000,0
20241121,122800,142418000,340000,340000,340000,340000,0
20241121,122700,142418000,340000,340000,340000,340000,2
20241121,122600,141738000,340500,340500,340500,340500,0
20241121,122500,141738000,340500,340500,340500,340500,0
20241121,122400,141738000,340500,340500,340500,340500,0
20241121,122300,141738000,340500,340500,340500,340500,0
20241121,122200,141738000,340500,340500,340500,340500,0
20241121,122100,141738000,340500,340500,340500,340500,0
20241121,122000,141738000,340500,340500,340500,340500,0
20241121,121900,141738000,340500,340500,340500,340500,0
20241121,121800,141738000,340500,340500,340500,340500,0
20241121,121700,141738000,340500,340500,340500,340500,0
20241121,121600,141738000,340500,340500,340500,340500,0
20241121,121500,141738000,340500,340500,340500,340500,0
20241121,121400,141738000,340500,340500,340500,340500,0
20241121,121300,141738000,340500,340500,340500,340500,0
20241121,121200,141738000,340500,340000,340500,340000,9
20241121,121100,138677500,340000,340000,340000,340000,0
20241121,121000,138677500,340000,340000,340000,340000,0
20241121,120900,138677500,340000,340000,340000,340000,0
20241121,120800,138677500,340000,340000,340000,340000,0
20241121,120700,138677500,340000,340000,340000,340000,0
20241121,120600,138677500,340000,340000,340000,340000,0
20241121,120500,138677500,340000,340000,340000,340000,5
20241121,120400,136977500,340500,340500,340500,340500,0
20241121,120300,136977500,340500,340500,340500,340500,0
20241121,120200,136977500,340500,340500,340500,340500,0
20241121,120100,136977500,340500,340500,340500,340500,0
20241121,120000,136977500,340500,340500,340500,340500,0
20241121,115900,136977500,340500,340000,340500,340000,4
20241121,115800,135617000,340500,340500,340500,340500,0
20241121,115700,135617000,340500,340500,340500,340500,2
20241121,115600,134936000,340500,340500,340500,340500,0
20241121,115500,134936000,340500,340500,340500,340500,0
20241121,115400,134936000,340500,340500,340500,340500,0
20241121,115300,134936000,340500,340500,340500,340500,0
20241121,115200,134936000,340500,340500,340500,340500,0
20241121,115100,134936000,340500,340000,340500,340000,5
20241121,115000,133235500,340500,340500,340500,340500,1
20241121,114900,132895000,340500,340500,340500,340500,0
20241121,114800,132895000,340500,340500,340500,340500,1
20241121,114700,132554500,340500,340500,340500,340500,0
20241121,114600,132554500,340500,340500,340500,340500,0
20241121,114500,132554500,340500,340500,340500,340500,0
20241121,114400,132554500,340500,340500,340500,340500,0
20241121,114300,132554500,340500,340500,340500,340500,0
20241121,114200,132554500,340500,340500,340500,340500,0
20241121,114100,132554500,340500,340500,340500,340500,0
20241121,114000,132554500,340500,340500,340500,340500,0
20241121,113900,132554500,340500,340500,340500,340500,0
20241121,113800,132554500,340500,340500,340500,340500,0
20241121,113700,132554500,340500,340000,340500,340000,9
20241121,113600,129493500,340000,340000,340000,340000,0
20241121,113500,129493500,340000,340000,340000,340000,0
20241121,113400,129493500,340000,340000,340000,340000,0
20241121,113300,129493500,340000,340000,340000,340000,0
20241121,113200,129493500,340000,340000,340000,340000,0
20241121,113100,129493500,340000,340000,340000,340000,0
20241121,113000,129493500,340000,340000,340000,340000,1
20241121,112900,129153500,340500,340500,340500,340500,0
20241121,112800,129153500,340500,340500,340500,340500,0
20241121,112700,129153500,340500,340500,340500,340500,0
20241121,112600,129153500,340500,340500,340500,340500,2
20241121,112500,128472500,340500,340500,340500,340500,0
20241121,112400,128472500,340500,340500,340500,340500,0
20241121,112300,128472500,340500,340500,340500,340500,0
20241121,112200,128472500,340500,340500,340500,340500,1
20241121,112100,128132000,340500,340500,340500,340500,0
20241121,112000,128132000,340500,340500,340500,340500,0
20241121,111900,128132000,340500,340500,340500,340500,0
20241121,111800,128132000,340500,340500,340500,340500,0
20241121,111700,128132000,340500,340000,340500,340000,5
20241121,111600,126431500,340500,340500,340500,340500,0
20241121,111500,126431500,340500,340500,340500,340500,0
20241121,111400,126431500,340500,340500,340500,340500,0
20241121,111300,126431500,340500,340500,340500,340500,0
20241121,111200,126431500,340500,340500,340500,340500,0
20241121,111100,126431500,340500,340500,340500,340500,0
20241121,111000,126431500,340500,340500,340500,340500,0
20241121,110900,126431500,340500,340500,340500,340000,8
20241121,110800,123708500,340500,340500,340500,340500,0
20241121,110700,123708500,340500,340500,340500,340500,1
20241121,110600,123368000,340500,340500,340500,340500,2
20241121,110500,122687000,340500,340500,340500,340500,0
20241121,110400,122687000,340500,340500,340500,340500,0
20241121,110300,122687000,340500,340500,340500,340500,0
20241121,110200,122687000,340500,340500,340500,340500,0
20241121,110100,122687000,340500,340500,340500,340500,0
20241121,110000,122687000,340500,340500,340500,340500,1
20241121,105900,122346500,340000,340000,340000,340000,0
20241121,105800,122346500,340000,340000,340000,340000,0
20241121,105700,122346500,340000,340000,340000,340000,0
20241121,105600,122346500,340000,340000,340000,340000,0
20241121,105500,122346500,340000,339500,340000,339500,7
20241121,105400,119969500,339500,339500,339500,339500,0
20241121,105300,119969500,339500,339500,339500,339500,0
20241121,105200,119969500,339500,339500,339500,339500,0
20241121,105100,119969500,339500,339500,339500,339500,0
20241121,105000,119969500,339500,339500,339500,339500,0
20241121,104900,119969500,339500,339500,339500,339500,0
20241121,104800,119969500,339500,339500,339500,339500,0
20241121,104700,119969500,339500,340500,340500,339500,2
20241121,104600,119289500,340500,340500,340500,340500,3
20241121,104500,118268000,340500,340500,340500,340000,8
20241121,104400,115546500,340000,340000,340000,340000,0
20241121,104300,115546500,340000,340000,340000,340000,0
20241121,104200,115546500,340000,340000,340000,340000,0
20241121,104100,115546500,340000,340000,340000,340000,0
20241121,104000,115546500,340000,340000,340000,340000,0
20241121,103900,115546500,340000,340000,340000,340000,0
20241121,103800,115546500,340000,340000,341000,340000,7
20241121,103700,113162500,340000,340000,340000,340000,1
20241121,103600,112822500,340000,340000,340000,340000,0
20241121,103500,112822500,340000,340000,340000,340000,0
20241121,103400,112822500,340000,340000,340000,340000,0
20241121,103300,112822500,340000,340000,340000,340000,0
20241121,103200,112822500,340000,340000,340000,340000,3
20241121,103100,111802500,339500,339500,339500,339500,8
20241121,103000,109086500,340500,340500,340500,340500,0
20241121,102900,109086500,340500,340000,340500,340000,10
20241121,102800,105685500,340000,340000,340000,340000,7
20241121,102700,103305500,340000,340000,340000,340000,1
20241121,102600,102965500,340000,340000,340000,340000,0
20241121,102500,102965500,340000,340000,340000,340000,0
20241121,102400,102965500,340000,340000,340000,340000,0
20241121,102300,102965500,340000,340000,340000,340000,0
20241121,102200,102965500,340000,340000,340000,340000,0
20241121,102100,102965500,340000,340000,340000,340000,0
20241121,102000,102965500,340000,340000,340000,340000,0
20241121,101900,102965500,340000,340000,340000,340000,0
20241121,101800,102965500,340000,340000,340000,340000,0
20241121,101700,102965500,340000,340000,340000,340000,0
20241121,101600,102965500,340000,340000,340000,340000,0
20241121,101500,102965500,340000,340000,340000,340000,0
20241121,101400,102965500,340000,340000,340000,340000,0
20241121,101300,102965500,340000,340000,340000,340000,0
20241121,101200,102965500,340000,340000,340000,340000,0
20241121,101100,102965500,340000,340000,340000,340000,4
20241121,101000,101605500,340000,340000,340000,340000,0
20241121,100900,101605500,340000,339500,340000,339500,56
20241121,100800,82589000,341500,341500,341500,341500,1
20241121,100700,82247500,341500,341500,341500,341500,2
20241121,100600,81564500,341000,341000,341000,341000,6
20241121,100500,79518500,341500,341500,341500,341500,0
20241121,100400,79518500,341500,341000,341500,341000,8
20241121,100300,76789500,341000,341000,341000,341000,0
20241121,100200,76789500,341000,341000,341000,341000,0
20241121,100100,76789500,341000,341000,341000,341000,0
20241121,100000,76789500,341000,341500,341500,341000,2
20241121,095900,76107000,341000,341000,341000,341000,0
20241121,095800,76107000,341000,341000,341500,341000,16
20241121,095700,70648500,341000,341000,341000,341000,31
20241121,095600,60077500,340500,340500,340500,340500,0
20241121,095500,60077500,340500,339500,340500,339500,38
20241121,095400,47159000,338000,338000,338000,338000,2
20241121,095300,46483000,339500,339500,339500,339500,0
20241121,095200,46483000,339500,339500,339500,339500,0
20241121,095100,46483000,339500,339500,339500,339500,0
20241121,095000,46483000,339500,339500,339500,339500,0
20241121,094900,46483000,339500,339500,339500,339500,0
20241121,094800,46483000,339500,338500,339500,338500,32
20241121,094700,35648000,339000,339000,339000,339000,0
20241121,094600,35648000,339000,339500,339500,339000,4
20241121,094500,34290500,339500,339500,339500,339500,0
20241121,094400,34290500,339500,339500,339500,339500,0
20241121,094300,34290500,339500,339500,339500,339500,0
20241121,094200,34290500,339500,339500,339500,339500,0
20241121,094100,34290500,339500,339000,339500,339000,14
20241121,094000,29543500,339000,339000,339000,339000,0
20241121,093900,29543500,339000,339000,339000,339000,1
20241121,093800,29204500,339500,339500,339500,339500,0
20241121,093700,29204500,339500,339500,339500,339500,0
20241121,093600,29204500,339500,339500,339500,339500,0
20241121,093500,29204500,339500,339500,339500,339500,0
20241121,093400,29204500,339500,339500,339500,339500,1
20241121,093300,28865000,339500,339500,339500,339500,7
20241121,093200,26488500,339500,338000,339500,338000,13
20241121,093100,22090000,339500,339500,339500,339500,2
20241121,093000,21411000,339500,339500,339500,339500,0
20241121,092900,21411000,339500,339500,339500,339500,0
20241121,092800,21411000,339500,339500,339500,339500,0
20241121,092700,21411000,339500,339500,339500,339500,6
20241121,092600,19374000,339500,339500,339500,339500,2
20241121,092500,18695000,339500,339500,339500,339500,0
20241121,092400,18695000,339500,338500,339500,338500,2
20241121,092300,18017000,338500,338500,338500,338500,0
20241121,092200,18017000,338500,338500,338500,338500,2
20241121,092100,17340000,338500,339000,340000,338500,10
20241121,092000,13948500,339500,339500,339500,339500,1
20241121,091900,13609000,340500,340000,340500,340000,2
20241121,091800,12928500,339500,339500,339500,339500,0
20241121,091700,12928500,339500,339500,339500,339500,1
20241121,091600,12589000,338500,338500,338500,338500,0
20241121,091500,12589000,338500,340500,340500,338500,16
20241121,091400,7143000,340500,340500,340500,340500,10
20241121,091300,3738000,340500,340500,340500,340500,0
20241121,091200,3738000,340500,340500,340500,340500,0
20241121,091100,3738000,340500,340500,340500,340500,0
20241121,091000,3738000,340500,340500,340500,340500,2
20241121,090900,3057000,339500,339500,339500,339500,2
20241121,090800,2378000,339500,339500,339500,339500,0
20241121,090700,2378000,339500,339500,339500,339500,0
20241121,090600,2378000,339500,339500,339500,339500,0
20241121,090500,2378000,339500,339500,339500,339500,0
20241121,090400,2378000,339500,339500,339500,339500,2
20241121,090300,1699000,339500,339500,339500,339500,0
20241121,090200,1699000,339500,339500,339500,339500,0
20241121,090100,1699000,339500,339500,339500,339500,1
20241121,090000,1359500,339500,340000,340000,339500,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 183800 283951000 339500 339500 339500 339500 54
3 20241121 183700 283951000 339500 339500 339500 339500 0
4 20241121 183600 283951000 339500 339500 339500 339500 0
5 20241121 183500 283951000 339500 339500 339500 339500 0
6 20241121 183400 283951000 339500 339500 339500 339500 0
7 20241121 183300 283951000 339500 339500 339500 339500 0
8 20241121 183200 283951000 339500 339500 339500 339500 0
9 20241121 183100 283951000 339500 339500 339500 339500 0
10 20241121 183000 283951000 339500 339500 339500 339500 0
11 20241121 182900 283951000 339500 339500 339500 339500 0
12 20241121 182800 283951000 339500 339500 339500 339500 0
13 20241121 182700 283951000 339500 339500 339500 339500 0
14 20241121 182600 283951000 339500 339500 339500 339500 0
15 20241121 182500 283951000 339500 339500 339500 339500 0
16 20241121 182400 283951000 339500 339500 339500 339500 0
17 20241121 182300 283951000 339500 339500 339500 339500 0
18 20241121 182200 283951000 339500 339500 339500 339500 0
19 20241121 182100 283951000 339500 339500 339500 339500 0
20 20241121 182000 283951000 339500 339500 339500 339500 0
21 20241121 181900 283951000 339500 339500 339500 339500 0
22 20241121 181800 283951000 339500 339500 339500 339500 0
23 20241121 181700 283951000 339500 339500 339500 339500 0
24 20241121 181600 283951000 339500 339500 339500 339500 0
25 20241121 181500 283951000 339500 339500 339500 339500 0
26 20241121 181400 283951000 339500 339500 339500 339500 0
27 20241121 181300 283951000 339500 339500 339500 339500 0
28 20241121 181200 283951000 339500 339500 339500 339500 0
29 20241121 181100 283951000 339500 339500 339500 339500 0
30 20241121 181000 283951000 339500 339500 339500 339500 0
31 20241121 180900 283951000 339500 339500 339500 339500 0
32 20241121 180800 283951000 339500 339500 339500 339500 54
33 20241121 180700 283951000 339500 339500 339500 339500 0
34 20241121 180600 283951000 339500 339500 339500 339500 0
35 20241121 180500 283951000 339500 339500 339500 339500 0
36 20241121 180400 283951000 339500 339500 339500 339500 0
37 20241121 180300 283951000 339500 339500 339500 339500 0
38 20241121 180200 283951000 339500 339500 339500 339500 0
39 20241121 180100 283951000 339500 339500 339500 339500 0
40 20241121 180000 283951000 339500 339500 339500 339500 0
41 20241121 175900 283951000 339500 339500 339500 339500 0
42 20241121 175800 283951000 339500 339500 339500 339500 0
43 20241121 175700 283951000 339500 339500 339500 339500 0
44 20241121 175600 283951000 339500 339500 339500 339500 0
45 20241121 175500 283951000 339500 339500 339500 339500 0
46 20241121 175400 283951000 339500 339500 339500 339500 0
47 20241121 175300 283951000 339500 339500 339500 339500 0
48 20241121 175200 283951000 339500 339500 339500 339500 0
49 20241121 175100 283951000 339500 339500 339500 339500 0
50 20241121 175000 283951000 339500 339500 339500 339500 0
51 20241121 174900 283951000 339500 339500 339500 339500 0
52 20241121 174800 283951000 339500 339500 339500 339500 0
53 20241121 174700 283951000 339500 339500 339500 339500 0
54 20241121 174600 283951000 339500 339500 339500 339500 0
55 20241121 174500 283951000 339500 339500 339500 339500 0
56 20241121 174400 283951000 339500 339500 339500 339500 0
57 20241121 174300 283951000 339500 339500 339500 339500 0
58 20241121 174200 283951000 339500 339500 339500 339500 0
59 20241121 174100 283951000 339500 339500 339500 339500 0
60 20241121 174000 283951000 339500 339500 339500 339500 0
61 20241121 173900 283951000 339500 339500 339500 339500 0
62 20241121 173800 283951000 339500 339500 339500 339500 54
63 20241121 173700 283951000 339500 339500 339500 339500 0
64 20241121 173600 283951000 339500 339500 339500 339500 0
65 20241121 173500 283951000 339500 339500 339500 339500 0
66 20241121 173400 283951000 339500 339500 339500 339500 0
67 20241121 173300 283951000 339500 339500 339500 339500 0
68 20241121 173200 283951000 339500 339500 339500 339500 0
69 20241121 173100 283951000 339500 339500 339500 339500 0
70 20241121 173000 283951000 339500 339500 339500 339500 0
71 20241121 172900 283951000 339500 339500 339500 339500 0
72 20241121 172800 283951000 339500 339500 339500 339500 0
73 20241121 172700 283951000 339500 339500 339500 339500 0
74 20241121 172600 283951000 339500 339500 339500 339500 0
75 20241121 172500 283951000 339500 339500 339500 339500 0
76 20241121 172400 283951000 339500 339500 339500 339500 0
77 20241121 172300 283951000 339500 339500 339500 339500 0
78 20241121 172200 283951000 339500 339500 339500 339500 0
79 20241121 172100 283951000 339500 339500 339500 339500 0
80 20241121 172000 283951000 339500 339500 339500 339500 0
81 20241121 171900 283951000 339500 339500 339500 339500 0
82 20241121 171800 283951000 339500 339500 339500 339500 0
83 20241121 171700 283951000 339500 339500 339500 339500 0
84 20241121 171600 283951000 339500 339500 339500 339500 0
85 20241121 171500 283951000 339500 339500 339500 339500 0
86 20241121 171400 283951000 339500 339500 339500 339500 0
87 20241121 171300 283951000 339500 339500 339500 339500 0
88 20241121 171200 283951000 339500 339500 339500 339500 0
89 20241121 171100 283951000 339500 339500 339500 339500 0
90 20241121 171000 283951000 339500 339500 339500 339500 0
91 20241121 170900 283951000 339500 339500 339500 339500 0
92 20241121 170800 283951000 339500 339500 339500 339500 54
93 20241121 170700 283951000 339500 339500 339500 339500 0
94 20241121 170600 283951000 339500 339500 339500 339500 0
95 20241121 170500 283951000 339500 339500 339500 339500 0
96 20241121 170400 283951000 339500 339500 339500 339500 0
97 20241121 170300 283951000 339500 339500 339500 339500 0
98 20241121 170200 283951000 339500 339500 339500 339500 0
99 20241121 170100 283951000 339500 339500 339500 339500 0
100 20241121 170000 283951000 339500 339500 339500 339500 0
101 20241121 165900 283951000 339500 339500 339500 339500 0
102 20241121 165800 283951000 339500 339500 339500 339500 0
103 20241121 165700 283951000 339500 339500 339500 339500 0
104 20241121 165600 283951000 339500 339500 339500 339500 0
105 20241121 165500 283951000 339500 339500 339500 339500 0
106 20241121 165400 283951000 339500 339500 339500 339500 0
107 20241121 165300 283951000 339500 339500 339500 339500 0
108 20241121 165200 283951000 339500 339500 339500 339500 0
109 20241121 165100 283951000 339500 339500 339500 339500 0
110 20241121 165000 283951000 339500 339500 339500 339500 0
111 20241121 164900 283951000 339500 339500 339500 339500 0
112 20241121 164800 283951000 339500 339500 339500 339500 0
113 20241121 164700 283951000 339500 339500 339500 339500 0
114 20241121 164600 283951000 339500 339500 339500 339500 0
115 20241121 164500 283951000 339500 339500 339500 339500 0
116 20241121 164400 283951000 339500 339500 339500 339500 0
117 20241121 164300 283951000 339500 339500 339500 339500 0
118 20241121 164200 283951000 339500 339500 339500 339500 0
119 20241121 164100 283951000 339500 339500 339500 339500 0
120 20241121 164000 283951000 339500 339500 339500 339500 0
121 20241121 163900 283951000 339500 339500 339500 339500 0
122 20241121 163800 283951000 339500 339500 339500 339500 54
123 20241121 163700 283951000 339500 339500 339500 339500 0
124 20241121 163600 283951000 339500 339500 339500 339500 0
125 20241121 163500 283951000 339500 339500 339500 339500 0
126 20241121 163400 283951000 339500 339500 339500 339500 0
127 20241121 163300 283951000 339500 339500 339500 339500 0
128 20241121 163200 283951000 339500 339500 339500 339500 0
129 20241121 163100 283951000 339500 339500 339500 339500 0
130 20241121 163000 283951000 339500 339500 339500 339500 0
131 20241121 162900 283951000 339500 339500 339500 339500 0
132 20241121 162800 283951000 339500 339500 339500 339500 0
133 20241121 162700 283951000 339500 339500 339500 339500 0
134 20241121 162600 283951000 339500 339500 339500 339500 0
135 20241121 162500 283951000 339500 339500 339500 339500 0
136 20241121 162400 283951000 339500 339500 339500 339500 0
137 20241121 162300 283951000 339500 339500 339500 339500 0
138 20241121 162200 283951000 339500 339500 339500 339500 0
139 20241121 162100 283951000 339500 339500 339500 339500 0
140 20241121 162000 283951000 339500 339500 339500 339500 0
141 20241121 161900 283951000 339500 339500 339500 339500 0
142 20241121 161800 283951000 339500 339500 339500 339500 0
143 20241121 161700 283951000 339500 339500 339500 339500 0
144 20241121 161600 283951000 339500 339500 339500 339500 0
145 20241121 161500 283951000 339500 339500 339500 339500 0
146 20241121 161400 283951000 339500 339500 339500 339500 0
147 20241121 161300 283951000 339500 339500 339500 339500 0
148 20241121 161200 283951000 339500 339500 339500 339500 0
149 20241121 161100 283951000 339500 339500 339500 339500 0
150 20241121 161000 283951000 339500 339500 339500 339500 0
151 20241121 160900 283951000 339500 339500 339500 339500 0
152 20241121 160800 283951000 339500 339500 339500 339500 54
153 20241121 160700 283951000 339500 339500 339500 339500 0
154 20241121 160600 283951000 339500 339500 339500 339500 0
155 20241121 160500 283951000 339500 339500 339500 339500 0
156 20241121 160400 283951000 339500 339500 339500 339500 0
157 20241121 160300 283951000 339500 339500 339500 339500 0
158 20241121 160200 283951000 339500 339500 339500 339500 0
159 20241121 160100 283951000 339500 339500 339500 339500 0
160 20241121 160000 283951000 339500 339500 339500 339500 0
161 20241121 155900 283951000 339500 339500 339500 339500 0
162 20241121 155800 283951000 339500 339500 339500 339500 0
163 20241121 155700 283951000 339500 339500 339500 339500 0
164 20241121 155600 283951000 339500 339500 339500 339500 0
165 20241121 155500 283951000 339500 339500 339500 339500 0
166 20241121 155400 283951000 339500 339500 339500 339500 0
167 20241121 155300 283951000 339500 339500 339500 339500 0
168 20241121 155200 283951000 339500 339500 339500 339500 0
169 20241121 155100 283951000 339500 339500 339500 339500 0
170 20241121 155000 283951000 339500 339500 339500 339500 0
171 20241121 154900 283951000 339500 339500 339500 339500 0
172 20241121 154800 283951000 339500 339500 339500 339500 0
173 20241121 154700 283951000 339500 339500 339500 339500 0
174 20241121 154600 283951000 339500 339500 339500 339500 0
175 20241121 154500 283951000 339500 339500 339500 339500 0
176 20241121 154400 283951000 339500 339500 339500 339500 0
177 20241121 154300 283951000 339500 339500 339500 339500 0
178 20241121 154200 283951000 339500 339500 339500 339500 0
179 20241121 154100 283951000 339500 339500 339500 339500 0
180 20241121 154000 283951000 339500 339500 339500 339500 0
181 20241121 153900 283951000 339500 339500 339500 339500 0
182 20241121 153800 283951000 339500 339500 339500 339500 54
183 20241121 153700 283951000 339500 339500 339500 339500 0
184 20241121 153600 283951000 339500 339500 339500 339500 0
185 20241121 153500 283951000 339500 339500 339500 339500 0
186 20241121 153400 283951000 339500 339500 339500 339500 0
187 20241121 153300 283951000 339500 339500 339500 339500 0
188 20241121 153200 283951000 339500 339500 339500 339500 0
189 20241121 153100 283951000 339500 339500 339500 339500 0
190 20241121 153000 283951000 339500 339500 339500 339500 54
191 20241121 152900 265618000 340500 340500 340500 340500 0
192 20241121 152800 265618000 340500 340500 340500 340500 0
193 20241121 152700 265618000 340500 340500 340500 340500 0
194 20241121 152600 265618000 340500 340500 340500 340500 0
195 20241121 152500 265618000 340500 340500 340500 340500 0
196 20241121 152400 265618000 340500 340500 340500 340500 0
197 20241121 152300 265618000 340500 340500 340500 340500 0
198 20241121 152200 265618000 340500 340500 340500 340500 0
199 20241121 152100 265618000 340500 340500 340500 340500 0
200 20241121 152000 265618000 340500 340500 340500 340500 0
201 20241121 151900 265618000 340500 340500 340500 340500 1
202 20241121 151800 265277500 339500 341000 341000 339500 16
203 20241121 151700 259835000 339500 339500 339500 339500 0
204 20241121 151600 259835000 339500 339500 339500 339500 0
205 20241121 151500 259835000 339500 339500 339500 339500 1
206 20241121 151400 259495500 341000 341000 341000 341000 0
207 20241121 151300 259495500 341000 339500 341000 339500 2
208 20241121 151200 258815000 339500 339500 339500 339500 0
209 20241121 151100 258815000 339500 339500 339500 339500 0
210 20241121 151000 258815000 339500 339500 339500 339500 2
211 20241121 150900 258136000 341000 340500 341000 340500 16
212 20241121 150800 252687000 340500 340500 340500 340500 0
213 20241121 150700 252687000 340500 340500 340500 340500 0
214 20241121 150600 252687000 340500 339500 340500 339500 2
215 20241121 150500 252007000 340500 340500 340500 340500 1
216 20241121 150400 251666500 339500 339500 339500 339500 0
217 20241121 150300 251666500 339500 339500 339500 339500 0
218 20241121 150200 251666500 339500 339500 339500 339500 0
219 20241121 150100 251666500 339500 339500 339500 339500 0
220 20241121 150000 251666500 339500 340500 340500 339500 3
221 20241121 145900 250646500 340500 340500 340500 340500 0
222 20241121 145800 250646500 340500 340500 340500 340500 0
223 20241121 145700 250646500 340500 340500 340500 340500 0
224 20241121 145600 250646500 340500 340500 340500 340500 0
225 20241121 145500 250646500 340500 340500 340500 340500 0
226 20241121 145400 250646500 340500 340500 340500 340500 0
227 20241121 145300 250646500 340500 340500 340500 340500 0
228 20241121 145200 250646500 340500 340500 340500 340500 0
229 20241121 145100 250646500 340500 340500 340500 340500 0
230 20241121 145000 250646500 340500 340500 340500 340500 0
231 20241121 144900 250646500 340500 340500 340500 340500 0
232 20241121 144800 250646500 340500 340500 340500 340500 0
233 20241121 144700 250646500 340500 340500 340500 340500 0
234 20241121 144600 250646500 340500 340500 340500 340500 0
235 20241121 144500 250646500 340500 340500 340500 340500 0
236 20241121 144400 250646500 340500 340500 340500 340500 1
237 20241121 144300 250306000 339500 339500 339500 339500 0
238 20241121 144200 250306000 339500 339500 339500 339500 0
239 20241121 144100 250306000 339500 339500 339500 339500 0
240 20241121 144000 250306000 339500 339500 339500 339500 0
241 20241121 143900 250306000 339500 339500 339500 339500 0
242 20241121 143800 250306000 339500 339500 339500 339500 0
243 20241121 143700 250306000 339500 339500 339500 339500 0
244 20241121 143600 250306000 339500 339500 339500 339500 0
245 20241121 143500 250306000 339500 339500 339500 339500 0
246 20241121 143400 250306000 339500 339500 339500 339500 0
247 20241121 143300 250306000 339500 339500 339500 339500 0
248 20241121 143200 250306000 339500 339500 339500 339500 0
249 20241121 143100 250306000 339500 339500 339500 339500 0
250 20241121 143000 250306000 339500 339500 339500 339500 0
251 20241121 142900 250306000 339500 339500 339500 339500 0
252 20241121 142800 250306000 339500 339500 339500 339500 0
253 20241121 142700 250306000 339500 339500 339500 339500 2
254 20241121 142600 249627000 339500 339500 339500 339500 0
255 20241121 142500 249627000 339500 339500 339500 339500 0
256 20241121 142400 249627000 339500 339500 339500 339500 0
257 20241121 142300 249627000 339500 339500 339500 339500 0
258 20241121 142200 249627000 339500 339500 339500 339500 0
259 20241121 142100 249627000 339500 339500 339500 339500 0
260 20241121 142000 249627000 339500 339500 339500 339500 0
261 20241121 141900 249627000 339500 339500 339500 339500 0
262 20241121 141800 249627000 339500 339500 339500 339500 0
263 20241121 141700 249627000 339500 339500 339500 339500 0
264 20241121 141600 249627000 339500 339500 339500 339500 0
265 20241121 141500 249627000 339500 339500 339500 339500 0
266 20241121 141400 249627000 339500 339500 339500 339500 0
267 20241121 141300 249627000 339500 339500 339500 339500 0
268 20241121 141200 249627000 339500 339500 339500 339500 0
269 20241121 141100 249627000 339500 339500 339500 339500 0
270 20241121 141000 249627000 339500 339500 339500 339500 0
271 20241121 140900 249627000 339500 339500 339500 339500 0
272 20241121 140800 249627000 339500 339500 339500 339500 0
273 20241121 140700 249627000 339500 339500 339500 339500 0
274 20241121 140600 249627000 339500 339500 339500 339500 0
275 20241121 140500 249627000 339500 339500 339500 339500 0
276 20241121 140400 249627000 339500 339500 339500 339500 0
277 20241121 140300 249627000 339500 339500 339500 339500 0
278 20241121 140200 249627000 339500 339500 339500 339500 0
279 20241121 140100 249627000 339500 339500 339500 339500 3
280 20241121 140000 248608500 339500 339500 339500 339500 1
281 20241121 135900 248269000 340000 340000 340000 340000 2
282 20241121 135800 247589000 340000 340000 340000 340000 1
283 20241121 135700 247249000 340000 340000 340000 340000 2
284 20241121 135600 246569000 340000 340000 340000 340000 1
285 20241121 135500 246229000 340000 340000 340500 340000 3
286 20241121 135400 245208500 340000 340000 340000 340000 2
287 20241121 135300 244528500 340000 340000 340000 340000 1
288 20241121 135200 244188500 340000 340000 340000 340000 1
289 20241121 135100 243848500 340500 340000 340500 340000 4
290 20241121 135000 242488000 340500 340000 340500 340000 6
291 20241121 134900 240447000 340000 340000 340000 340000 1
292 20241121 134800 240107000 340000 340000 340000 340000 1
293 20241121 134700 239767000 341000 341000 341000 341000 0
294 20241121 134600 239767000 341000 341000 341000 341000 6
295 20241121 134500 237721000 341000 341000 341000 341000 2
296 20241121 134400 237039000 341500 341000 341500 341000 2
297 20241121 134300 236356500 341000 341000 341000 341000 1
298 20241121 134200 236015500 341000 341000 341000 341000 2
299 20241121 134100 235333500 341000 341000 341000 341000 1
300 20241121 134000 234992500 341000 341000 341500 341000 3
301 20241121 133900 233969000 341000 341000 341000 341000 1
302 20241121 133800 233628000 341500 341500 341500 341500 0
303 20241121 133700 233628000 341500 341000 341500 341000 17
304 20241121 133600 227830000 341000 340000 341000 340000 2
305 20241121 133500 227149000 340000 340000 340000 340000 1
306 20241121 133400 226809000 340000 340000 340000 340000 3
307 20241121 133300 225789000 340500 340500 340500 340500 0
308 20241121 133200 225789000 340500 340500 340500 340500 0
309 20241121 133100 225789000 340500 340500 340500 340500 0
310 20241121 133000 225789000 340500 340500 340500 340500 0
311 20241121 132900 225789000 340500 340500 340500 340500 0
312 20241121 132800 225789000 340500 340500 340500 340500 0
313 20241121 132700 225789000 340500 340500 340500 340500 0
314 20241121 132600 225789000 340500 340500 340500 340500 1
315 20241121 132500 225448500 341500 341500 341500 341500 0
316 20241121 132400 225448500 341500 341500 341500 341500 0
317 20241121 132300 225448500 341500 341500 341500 341500 4
318 20241121 132200 224082500 341500 341500 341500 341500 0
319 20241121 132100 224082500 341500 341500 341500 341500 4
320 20241121 132000 222716500 341500 341500 341500 341500 0
321 20241121 131900 222716500 341500 341500 341500 341500 0
322 20241121 131800 222716500 341500 341500 341500 341500 0
323 20241121 131700 222716500 341500 341500 341500 341500 0
324 20241121 131600 222716500 341500 341500 341500 341500 2
325 20241121 131500 222033500 341500 341500 341500 341500 0
326 20241121 131400 222033500 341500 341500 341500 341500 0
327 20241121 131300 222033500 341500 341500 341500 341500 0
328 20241121 131200 222033500 341500 341500 341500 341500 0
329 20241121 131100 222033500 341500 341500 341500 341500 0
330 20241121 131000 222033500 341500 341500 341500 341500 0
331 20241121 130900 222033500 341500 341500 341500 341500 0
332 20241121 130800 222033500 341500 340500 341500 340500 49
333 20241121 130700 205344000 340500 340000 340500 340000 38
334 20241121 130600 192421000 340000 340000 340000 340000 0
335 20241121 130500 192421000 340000 340000 340000 340000 0
336 20241121 130400 192421000 340000 340000 340000 340000 0
337 20241121 130300 192421000 340000 340000 340000 340000 0
338 20241121 130200 192421000 340000 340000 340000 340000 93
339 20241121 130100 160801000 340000 340000 340000 340000 0
340 20241121 130000 160801000 340000 340500 340500 340000 2
341 20241121 125900 160120500 340500 340500 340500 340500 0
342 20241121 125800 160120500 340500 340500 340500 340500 0
343 20241121 125700 160120500 340500 340500 340500 340500 0
344 20241121 125600 160120500 340500 340500 340500 340500 1
345 20241121 125500 159780000 340500 340000 340500 340000 5
346 20241121 125400 158079500 340000 340000 340000 340000 2
347 20241121 125300 157399500 340500 340500 340500 340500 0
348 20241121 125200 157399500 340500 340500 340500 340500 0
349 20241121 125100 157399500 340500 340000 340500 340000 3
350 20241121 125000 156379000 340000 340000 340000 340000 2
351 20241121 124900 155699000 340500 340500 340500 340500 3
352 20241121 124800 154677500 340500 340500 340500 340500 0
353 20241121 124700 154677500 340500 340500 340500 340500 0
354 20241121 124600 154677500 340500 340500 340500 340500 3
355 20241121 124500 153656000 340500 340500 340500 340500 0
356 20241121 124400 153656000 340500 340500 340500 340500 1
357 20241121 124300 153315500 340500 340500 340500 340500 0
358 20241121 124200 153315500 340500 340500 340500 340500 0
359 20241121 124100 153315500 340500 341000 341000 340500 3
360 20241121 124000 152293000 341000 341000 341000 341000 0
361 20241121 123900 152293000 341000 341000 341000 341000 0
362 20241121 123800 152293000 341000 341000 341000 341000 0
363 20241121 123700 152293000 341000 341000 341000 341000 0
364 20241121 123600 152293000 341000 341000 341000 341000 0
365 20241121 123500 152293000 341000 340500 341000 340500 15
366 20241121 123400 147184500 340500 340500 340500 340500 0
367 20241121 123300 147184500 340500 340500 340500 340500 0
368 20241121 123200 147184500 340500 340500 340500 340500 6
369 20241121 123100 145141500 340500 340500 340500 340500 6
370 20241121 123000 143098500 340500 340000 340500 340000 2
371 20241121 122900 142418000 340000 340000 340000 340000 0
372 20241121 122800 142418000 340000 340000 340000 340000 0
373 20241121 122700 142418000 340000 340000 340000 340000 2
374 20241121 122600 141738000 340500 340500 340500 340500 0
375 20241121 122500 141738000 340500 340500 340500 340500 0
376 20241121 122400 141738000 340500 340500 340500 340500 0
377 20241121 122300 141738000 340500 340500 340500 340500 0
378 20241121 122200 141738000 340500 340500 340500 340500 0
379 20241121 122100 141738000 340500 340500 340500 340500 0
380 20241121 122000 141738000 340500 340500 340500 340500 0
381 20241121 121900 141738000 340500 340500 340500 340500 0
382 20241121 121800 141738000 340500 340500 340500 340500 0
383 20241121 121700 141738000 340500 340500 340500 340500 0
384 20241121 121600 141738000 340500 340500 340500 340500 0
385 20241121 121500 141738000 340500 340500 340500 340500 0
386 20241121 121400 141738000 340500 340500 340500 340500 0
387 20241121 121300 141738000 340500 340500 340500 340500 0
388 20241121 121200 141738000 340500 340000 340500 340000 9
389 20241121 121100 138677500 340000 340000 340000 340000 0
390 20241121 121000 138677500 340000 340000 340000 340000 0
391 20241121 120900 138677500 340000 340000 340000 340000 0
392 20241121 120800 138677500 340000 340000 340000 340000 0
393 20241121 120700 138677500 340000 340000 340000 340000 0
394 20241121 120600 138677500 340000 340000 340000 340000 0
395 20241121 120500 138677500 340000 340000 340000 340000 5
396 20241121 120400 136977500 340500 340500 340500 340500 0
397 20241121 120300 136977500 340500 340500 340500 340500 0
398 20241121 120200 136977500 340500 340500 340500 340500 0
399 20241121 120100 136977500 340500 340500 340500 340500 0
400 20241121 120000 136977500 340500 340500 340500 340500 0
401 20241121 115900 136977500 340500 340000 340500 340000 4
402 20241121 115800 135617000 340500 340500 340500 340500 0
403 20241121 115700 135617000 340500 340500 340500 340500 2
404 20241121 115600 134936000 340500 340500 340500 340500 0
405 20241121 115500 134936000 340500 340500 340500 340500 0
406 20241121 115400 134936000 340500 340500 340500 340500 0
407 20241121 115300 134936000 340500 340500 340500 340500 0
408 20241121 115200 134936000 340500 340500 340500 340500 0
409 20241121 115100 134936000 340500 340000 340500 340000 5
410 20241121 115000 133235500 340500 340500 340500 340500 1
411 20241121 114900 132895000 340500 340500 340500 340500 0
412 20241121 114800 132895000 340500 340500 340500 340500 1
413 20241121 114700 132554500 340500 340500 340500 340500 0
414 20241121 114600 132554500 340500 340500 340500 340500 0
415 20241121 114500 132554500 340500 340500 340500 340500 0
416 20241121 114400 132554500 340500 340500 340500 340500 0
417 20241121 114300 132554500 340500 340500 340500 340500 0
418 20241121 114200 132554500 340500 340500 340500 340500 0
419 20241121 114100 132554500 340500 340500 340500 340500 0
420 20241121 114000 132554500 340500 340500 340500 340500 0
421 20241121 113900 132554500 340500 340500 340500 340500 0
422 20241121 113800 132554500 340500 340500 340500 340500 0
423 20241121 113700 132554500 340500 340000 340500 340000 9
424 20241121 113600 129493500 340000 340000 340000 340000 0
425 20241121 113500 129493500 340000 340000 340000 340000 0
426 20241121 113400 129493500 340000 340000 340000 340000 0
427 20241121 113300 129493500 340000 340000 340000 340000 0
428 20241121 113200 129493500 340000 340000 340000 340000 0
429 20241121 113100 129493500 340000 340000 340000 340000 0
430 20241121 113000 129493500 340000 340000 340000 340000 1
431 20241121 112900 129153500 340500 340500 340500 340500 0
432 20241121 112800 129153500 340500 340500 340500 340500 0
433 20241121 112700 129153500 340500 340500 340500 340500 0
434 20241121 112600 129153500 340500 340500 340500 340500 2
435 20241121 112500 128472500 340500 340500 340500 340500 0
436 20241121 112400 128472500 340500 340500 340500 340500 0
437 20241121 112300 128472500 340500 340500 340500 340500 0
438 20241121 112200 128472500 340500 340500 340500 340500 1
439 20241121 112100 128132000 340500 340500 340500 340500 0
440 20241121 112000 128132000 340500 340500 340500 340500 0
441 20241121 111900 128132000 340500 340500 340500 340500 0
442 20241121 111800 128132000 340500 340500 340500 340500 0
443 20241121 111700 128132000 340500 340000 340500 340000 5
444 20241121 111600 126431500 340500 340500 340500 340500 0
445 20241121 111500 126431500 340500 340500 340500 340500 0
446 20241121 111400 126431500 340500 340500 340500 340500 0
447 20241121 111300 126431500 340500 340500 340500 340500 0
448 20241121 111200 126431500 340500 340500 340500 340500 0
449 20241121 111100 126431500 340500 340500 340500 340500 0
450 20241121 111000 126431500 340500 340500 340500 340500 0
451 20241121 110900 126431500 340500 340500 340500 340000 8
452 20241121 110800 123708500 340500 340500 340500 340500 0
453 20241121 110700 123708500 340500 340500 340500 340500 1
454 20241121 110600 123368000 340500 340500 340500 340500 2
455 20241121 110500 122687000 340500 340500 340500 340500 0
456 20241121 110400 122687000 340500 340500 340500 340500 0
457 20241121 110300 122687000 340500 340500 340500 340500 0
458 20241121 110200 122687000 340500 340500 340500 340500 0
459 20241121 110100 122687000 340500 340500 340500 340500 0
460 20241121 110000 122687000 340500 340500 340500 340500 1
461 20241121 105900 122346500 340000 340000 340000 340000 0
462 20241121 105800 122346500 340000 340000 340000 340000 0
463 20241121 105700 122346500 340000 340000 340000 340000 0
464 20241121 105600 122346500 340000 340000 340000 340000 0
465 20241121 105500 122346500 340000 339500 340000 339500 7
466 20241121 105400 119969500 339500 339500 339500 339500 0
467 20241121 105300 119969500 339500 339500 339500 339500 0
468 20241121 105200 119969500 339500 339500 339500 339500 0
469 20241121 105100 119969500 339500 339500 339500 339500 0
470 20241121 105000 119969500 339500 339500 339500 339500 0
471 20241121 104900 119969500 339500 339500 339500 339500 0
472 20241121 104800 119969500 339500 339500 339500 339500 0
473 20241121 104700 119969500 339500 340500 340500 339500 2
474 20241121 104600 119289500 340500 340500 340500 340500 3
475 20241121 104500 118268000 340500 340500 340500 340000 8
476 20241121 104400 115546500 340000 340000 340000 340000 0
477 20241121 104300 115546500 340000 340000 340000 340000 0
478 20241121 104200 115546500 340000 340000 340000 340000 0
479 20241121 104100 115546500 340000 340000 340000 340000 0
480 20241121 104000 115546500 340000 340000 340000 340000 0
481 20241121 103900 115546500 340000 340000 340000 340000 0
482 20241121 103800 115546500 340000 340000 341000 340000 7
483 20241121 103700 113162500 340000 340000 340000 340000 1
484 20241121 103600 112822500 340000 340000 340000 340000 0
485 20241121 103500 112822500 340000 340000 340000 340000 0
486 20241121 103400 112822500 340000 340000 340000 340000 0
487 20241121 103300 112822500 340000 340000 340000 340000 0
488 20241121 103200 112822500 340000 340000 340000 340000 3
489 20241121 103100 111802500 339500 339500 339500 339500 8
490 20241121 103000 109086500 340500 340500 340500 340500 0
491 20241121 102900 109086500 340500 340000 340500 340000 10
492 20241121 102800 105685500 340000 340000 340000 340000 7
493 20241121 102700 103305500 340000 340000 340000 340000 1
494 20241121 102600 102965500 340000 340000 340000 340000 0
495 20241121 102500 102965500 340000 340000 340000 340000 0
496 20241121 102400 102965500 340000 340000 340000 340000 0
497 20241121 102300 102965500 340000 340000 340000 340000 0
498 20241121 102200 102965500 340000 340000 340000 340000 0
499 20241121 102100 102965500 340000 340000 340000 340000 0
500 20241121 102000 102965500 340000 340000 340000 340000 0
501 20241121 101900 102965500 340000 340000 340000 340000 0
502 20241121 101800 102965500 340000 340000 340000 340000 0
503 20241121 101700 102965500 340000 340000 340000 340000 0
504 20241121 101600 102965500 340000 340000 340000 340000 0
505 20241121 101500 102965500 340000 340000 340000 340000 0
506 20241121 101400 102965500 340000 340000 340000 340000 0
507 20241121 101300 102965500 340000 340000 340000 340000 0
508 20241121 101200 102965500 340000 340000 340000 340000 0
509 20241121 101100 102965500 340000 340000 340000 340000 4
510 20241121 101000 101605500 340000 340000 340000 340000 0
511 20241121 100900 101605500 340000 339500 340000 339500 56
512 20241121 100800 82589000 341500 341500 341500 341500 1
513 20241121 100700 82247500 341500 341500 341500 341500 2
514 20241121 100600 81564500 341000 341000 341000 341000 6
515 20241121 100500 79518500 341500 341500 341500 341500 0
516 20241121 100400 79518500 341500 341000 341500 341000 8
517 20241121 100300 76789500 341000 341000 341000 341000 0
518 20241121 100200 76789500 341000 341000 341000 341000 0
519 20241121 100100 76789500 341000 341000 341000 341000 0
520 20241121 100000 76789500 341000 341500 341500 341000 2
521 20241121 095900 76107000 341000 341000 341000 341000 0
522 20241121 095800 76107000 341000 341000 341500 341000 16
523 20241121 095700 70648500 341000 341000 341000 341000 31
524 20241121 095600 60077500 340500 340500 340500 340500 0
525 20241121 095500 60077500 340500 339500 340500 339500 38
526 20241121 095400 47159000 338000 338000 338000 338000 2
527 20241121 095300 46483000 339500 339500 339500 339500 0
528 20241121 095200 46483000 339500 339500 339500 339500 0
529 20241121 095100 46483000 339500 339500 339500 339500 0
530 20241121 095000 46483000 339500 339500 339500 339500 0
531 20241121 094900 46483000 339500 339500 339500 339500 0
532 20241121 094800 46483000 339500 338500 339500 338500 32
533 20241121 094700 35648000 339000 339000 339000 339000 0
534 20241121 094600 35648000 339000 339500 339500 339000 4
535 20241121 094500 34290500 339500 339500 339500 339500 0
536 20241121 094400 34290500 339500 339500 339500 339500 0
537 20241121 094300 34290500 339500 339500 339500 339500 0
538 20241121 094200 34290500 339500 339500 339500 339500 0
539 20241121 094100 34290500 339500 339000 339500 339000 14
540 20241121 094000 29543500 339000 339000 339000 339000 0
541 20241121 093900 29543500 339000 339000 339000 339000 1
542 20241121 093800 29204500 339500 339500 339500 339500 0
543 20241121 093700 29204500 339500 339500 339500 339500 0
544 20241121 093600 29204500 339500 339500 339500 339500 0
545 20241121 093500 29204500 339500 339500 339500 339500 0
546 20241121 093400 29204500 339500 339500 339500 339500 1
547 20241121 093300 28865000 339500 339500 339500 339500 7
548 20241121 093200 26488500 339500 338000 339500 338000 13
549 20241121 093100 22090000 339500 339500 339500 339500 2
550 20241121 093000 21411000 339500 339500 339500 339500 0
551 20241121 092900 21411000 339500 339500 339500 339500 0
552 20241121 092800 21411000 339500 339500 339500 339500 0
553 20241121 092700 21411000 339500 339500 339500 339500 6
554 20241121 092600 19374000 339500 339500 339500 339500 2
555 20241121 092500 18695000 339500 339500 339500 339500 0
556 20241121 092400 18695000 339500 338500 339500 338500 2
557 20241121 092300 18017000 338500 338500 338500 338500 0
558 20241121 092200 18017000 338500 338500 338500 338500 2
559 20241121 092100 17340000 338500 339000 340000 338500 10
560 20241121 092000 13948500 339500 339500 339500 339500 1
561 20241121 091900 13609000 340500 340000 340500 340000 2
562 20241121 091800 12928500 339500 339500 339500 339500 0
563 20241121 091700 12928500 339500 339500 339500 339500 1
564 20241121 091600 12589000 338500 338500 338500 338500 0
565 20241121 091500 12589000 338500 340500 340500 338500 16
566 20241121 091400 7143000 340500 340500 340500 340500 10
567 20241121 091300 3738000 340500 340500 340500 340500 0
568 20241121 091200 3738000 340500 340500 340500 340500 0
569 20241121 091100 3738000 340500 340500 340500 340500 0
570 20241121 091000 3738000 340500 340500 340500 340500 2
571 20241121 090900 3057000 339500 339500 339500 339500 2
572 20241121 090800 2378000 339500 339500 339500 339500 0
573 20241121 090700 2378000 339500 339500 339500 339500 0
574 20241121 090600 2378000 339500 339500 339500 339500 0
575 20241121 090500 2378000 339500 339500 339500 339500 0
576 20241121 090400 2378000 339500 339500 339500 339500 2
577 20241121 090300 1699000 339500 339500 339500 339500 0
578 20241121 090200 1699000 339500 339500 339500 339500 0
579 20241121 090100 1699000 339500 339500 339500 339500 1
580 20241121 090000 1359500 339500 340000 340000 339500 4