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

583
003830/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,184100,140372000,115500,115500,115500,115500,26
20241121,184000,140372000,115500,115500,115500,115500,0
20241121,183900,140372000,115500,115500,115500,115500,0
20241121,183800,140372000,115500,115500,115500,115500,0
20241121,183700,140372000,115500,115500,115500,115500,0
20241121,183600,140372000,115500,115500,115500,115500,0
20241121,183500,140372000,115500,115500,115500,115500,0
20241121,183400,140372000,115500,115500,115500,115500,0
20241121,183300,140372000,115500,115500,115500,115500,0
20241121,183200,140372000,115500,115500,115500,115500,0
20241121,183100,140372000,115500,115500,115500,115500,0
20241121,183000,140372000,115500,115500,115500,115500,0
20241121,182900,140372000,115500,115500,115500,115500,0
20241121,182800,140372000,115500,115500,115500,115500,0
20241121,182700,140372000,115500,115500,115500,115500,0
20241121,182600,140372000,115500,115500,115500,115500,0
20241121,182500,140372000,115500,115500,115500,115500,0
20241121,182400,140372000,115500,115500,115500,115500,0
20241121,182300,140372000,115500,115500,115500,115500,0
20241121,182200,140372000,115500,115500,115500,115500,0
20241121,182100,140372000,115500,115500,115500,115500,0
20241121,182000,140372000,115500,115500,115500,115500,0
20241121,181900,140372000,115500,115500,115500,115500,0
20241121,181800,140372000,115500,115500,115500,115500,0
20241121,181700,140372000,115500,115500,115500,115500,0
20241121,181600,140372000,115500,115500,115500,115500,0
20241121,181500,140372000,115500,115500,115500,115500,0
20241121,181400,140372000,115500,115500,115500,115500,0
20241121,181300,140372000,115500,115500,115500,115500,0
20241121,181200,140372000,115500,115500,115500,115500,0
20241121,181100,140372000,115500,115500,115500,115500,26
20241121,181000,140372000,115500,115500,115500,115500,0
20241121,180900,140372000,115500,115500,115500,115500,0
20241121,180800,140372000,115500,115500,115500,115500,0
20241121,180700,140372000,115500,115500,115500,115500,0
20241121,180600,140372000,115500,115500,115500,115500,0
20241121,180500,140372000,115500,115500,115500,115500,0
20241121,180400,140372000,115500,115500,115500,115500,0
20241121,180300,140372000,115500,115500,115500,115500,0
20241121,180200,140372000,115500,115500,115500,115500,0
20241121,180100,140372000,115500,115500,115500,115500,0
20241121,180000,140372000,115500,115500,115500,115500,0
20241121,175900,140372000,115500,115500,115500,115500,0
20241121,175800,140372000,115500,115500,115500,115500,0
20241121,175700,140372000,115500,115500,115500,115500,0
20241121,175600,140372000,115500,115500,115500,115500,0
20241121,175500,140372000,115500,115500,115500,115500,0
20241121,175400,140372000,115500,115500,115500,115500,0
20241121,175300,140372000,115500,115500,115500,115500,0
20241121,175200,140372000,115500,115500,115500,115500,0
20241121,175100,140372000,115500,115500,115500,115500,0
20241121,175000,140372000,115500,115500,115500,115500,0
20241121,174900,140372000,115500,115500,115500,115500,0
20241121,174800,140372000,115500,115500,115500,115500,0
20241121,174700,140372000,115500,115500,115500,115500,0
20241121,174600,140372000,115500,115500,115500,115500,0
20241121,174500,140372000,115500,115500,115500,115500,0
20241121,174400,140372000,115500,115500,115500,115500,0
20241121,174300,140372000,115500,115500,115500,115500,0
20241121,174200,140372000,115500,115500,115500,115500,0
20241121,174100,140372000,115500,115500,115500,115500,26
20241121,174000,140372000,115500,115500,115500,115500,0
20241121,173900,140372000,115500,115500,115500,115500,0
20241121,173800,140372000,115500,115500,115500,115500,0
20241121,173700,140372000,115500,115500,115500,115500,0
20241121,173600,140372000,115500,115500,115500,115500,0
20241121,173500,140372000,115500,115500,115500,115500,0
20241121,173400,140372000,115500,115500,115500,115500,0
20241121,173300,140372000,115500,115500,115500,115500,0
20241121,173200,140372000,115500,115500,115500,115500,0
20241121,173100,140372000,115500,115500,115500,115500,0
20241121,173000,140372000,115500,115500,115500,115500,0
20241121,172900,140372000,115500,115500,115500,115500,0
20241121,172800,140372000,115500,115500,115500,115500,0
20241121,172700,140372000,115500,115500,115500,115500,0
20241121,172600,140372000,115500,115500,115500,115500,0
20241121,172500,140372000,115500,115500,115500,115500,0
20241121,172400,140372000,115500,115500,115500,115500,0
20241121,172300,140372000,115500,115500,115500,115500,0
20241121,172200,140372000,115500,115500,115500,115500,0
20241121,172100,140372000,115500,115500,115500,115500,0
20241121,172000,140372000,115500,115500,115500,115500,0
20241121,171900,140372000,115500,115500,115500,115500,0
20241121,171800,140372000,115500,115500,115500,115500,0
20241121,171700,140372000,115500,115500,115500,115500,0
20241121,171600,140372000,115500,115500,115500,115500,0
20241121,171500,140372000,115500,115500,115500,115500,0
20241121,171400,140372000,115500,115500,115500,115500,0
20241121,171300,140372000,115500,115500,115500,115500,0
20241121,171200,140372000,115500,115500,115500,115500,0
20241121,171100,140372000,115500,115500,115500,115500,26
20241121,171000,140372000,115500,115500,115500,115500,0
20241121,170900,140372000,115500,115500,115500,115500,0
20241121,170800,140372000,115500,115500,115500,115500,0
20241121,170700,140372000,115500,115500,115500,115500,0
20241121,170600,140372000,115500,115500,115500,115500,0
20241121,170500,140372000,115500,115500,115500,115500,0
20241121,170400,140372000,115500,115500,115500,115500,0
20241121,170300,140372000,115500,115500,115500,115500,0
20241121,170200,140372000,115500,115500,115500,115500,0
20241121,170100,140372000,115500,115500,115500,115500,0
20241121,170000,140372000,115500,115500,115500,115500,0
20241121,165900,140372000,115500,115500,115500,115500,0
20241121,165800,140372000,115500,115500,115500,115500,0
20241121,165700,140372000,115500,115500,115500,115500,0
20241121,165600,140372000,115500,115500,115500,115500,0
20241121,165500,140372000,115500,115500,115500,115500,0
20241121,165400,140372000,115500,115500,115500,115500,0
20241121,165300,140372000,115500,115500,115500,115500,0
20241121,165200,140372000,115500,115500,115500,115500,0
20241121,165100,140372000,115500,115500,115500,115500,0
20241121,165000,140372000,115500,115500,115500,115500,0
20241121,164900,140372000,115500,115500,115500,115500,0
20241121,164800,140372000,115500,115500,115500,115500,0
20241121,164700,140372000,115500,115500,115500,115500,0
20241121,164600,140372000,115500,115500,115500,115500,0
20241121,164500,140372000,115500,115500,115500,115500,0
20241121,164400,140372000,115500,115500,115500,115500,0
20241121,164300,140372000,115500,115500,115500,115500,0
20241121,164200,140372000,115500,115500,115500,115500,0
20241121,164100,140372000,115500,115500,115500,115500,26
20241121,164000,140372000,115500,115500,115500,115500,0
20241121,163900,140372000,115500,115500,115500,115500,0
20241121,163800,140372000,115500,115500,115500,115500,0
20241121,163700,140372000,115500,115500,115500,115500,0
20241121,163600,140372000,115500,115500,115500,115500,0
20241121,163500,140372000,115500,115500,115500,115500,0
20241121,163400,140372000,115500,115500,115500,115500,0
20241121,163300,140372000,115500,115500,115500,115500,0
20241121,163200,140372000,115500,115500,115500,115500,0
20241121,163100,140372000,115500,115500,115500,115500,0
20241121,163000,140372000,115500,115500,115500,115500,0
20241121,162900,140372000,115500,115500,115500,115500,0
20241121,162800,140372000,115500,115500,115500,115500,0
20241121,162700,140372000,115500,115500,115500,115500,0
20241121,162600,140372000,115500,115500,115500,115500,0
20241121,162500,140372000,115500,115500,115500,115500,0
20241121,162400,140372000,115500,115500,115500,115500,0
20241121,162300,140372000,115500,115500,115500,115500,0
20241121,162200,140372000,115500,115500,115500,115500,0
20241121,162100,140372000,115500,115500,115500,115500,0
20241121,162000,140372000,115500,115500,115500,115500,0
20241121,161900,140372000,115500,115500,115500,115500,0
20241121,161800,140372000,115500,115500,115500,115500,0
20241121,161700,140372000,115500,115500,115500,115500,0
20241121,161600,140372000,115500,115500,115500,115500,0
20241121,161500,140372000,115500,115500,115500,115500,0
20241121,161400,140372000,115500,115500,115500,115500,0
20241121,161300,140372000,115500,115500,115500,115500,0
20241121,161200,140372000,115500,115500,115500,115500,0
20241121,161100,140372000,115500,115500,115500,115500,26
20241121,161000,140372000,115500,115500,115500,115500,0
20241121,160900,140372000,115500,115500,115500,115500,0
20241121,160800,140372000,115500,115500,115500,115500,0
20241121,160700,140372000,115500,115500,115500,115500,0
20241121,160600,140372000,115500,115500,115500,115500,0
20241121,160500,140372000,115500,115500,115500,115500,0
20241121,160400,140372000,115500,115500,115500,115500,0
20241121,160300,140372000,115500,115500,115500,115500,0
20241121,160200,140372000,115500,115500,115500,115500,0
20241121,160100,140372000,115500,115500,115500,115500,0
20241121,160000,140372000,115500,115500,115500,115500,0
20241121,155900,140372000,115500,115500,115500,115500,0
20241121,155800,140372000,115500,115500,115500,115500,0
20241121,155700,140372000,115500,115500,115500,115500,0
20241121,155600,140372000,115500,115500,115500,115500,0
20241121,155500,140372000,115500,115500,115500,115500,0
20241121,155400,140372000,115500,115500,115500,115500,0
20241121,155300,140372000,115500,115500,115500,115500,0
20241121,155200,140372000,115500,115500,115500,115500,0
20241121,155100,140372000,115500,115500,115500,115500,0
20241121,155000,140372000,115500,115500,115500,115500,0
20241121,154900,140372000,115500,115500,115500,115500,0
20241121,154800,140372000,115500,115500,115500,115500,0
20241121,154700,140372000,115500,115500,115500,115500,0
20241121,154600,140372000,115500,115500,115500,115500,0
20241121,154500,140372000,115500,115500,115500,115500,0
20241121,154400,140372000,115500,115500,115500,115500,0
20241121,154300,140372000,115500,115500,115500,115500,0
20241121,154200,140372000,115500,115500,115500,115500,0
20241121,154100,140372000,115500,115500,115500,115500,26
20241121,154000,140372000,115500,115500,115500,115500,0
20241121,153900,140372000,115500,115500,115500,115500,0
20241121,153800,140372000,115500,115500,115500,115500,0
20241121,153700,140372000,115500,115500,115500,115500,0
20241121,153600,140372000,115500,115500,115500,115500,0
20241121,153500,140372000,115500,115500,115500,115500,0
20241121,153400,140372000,115500,115500,115500,115500,0
20241121,153300,140372000,115500,115500,115500,115500,0
20241121,153200,140372000,115500,115500,115500,115500,0
20241121,153100,140372000,115500,115500,115500,115500,0
20241121,153000,140372000,115500,115500,115500,115500,26
20241121,152900,137369000,115000,115000,115000,115000,0
20241121,152800,137369000,115000,115000,115000,115000,0
20241121,152700,137369000,115000,115000,115000,115000,0
20241121,152600,137369000,115000,115000,115000,115000,0
20241121,152500,137369000,115000,115000,115000,115000,0
20241121,152400,137369000,115000,115000,115000,115000,0
20241121,152300,137369000,115000,115000,115000,115000,0
20241121,152200,137369000,115000,115000,115000,115000,0
20241121,152100,137369000,115000,115000,115000,115000,0
20241121,152000,137369000,115000,115000,115000,115000,0
20241121,151900,137369000,115000,115000,115000,115000,0
20241121,151800,137369000,115000,115200,115200,115000,38
20241121,151700,132992000,115200,115200,115200,115200,18
20241121,151600,130918400,115700,115700,115700,115700,0
20241121,151500,130918400,115700,115700,115700,115700,0
20241121,151400,130918400,115700,115700,115700,115700,0
20241121,151300,130918400,115700,115700,115700,115700,0
20241121,151200,130918400,115700,115700,115700,115700,0
20241121,151100,130918400,115700,115700,115700,115700,0
20241121,151000,130918400,115700,115700,115700,115700,1
20241121,150900,130802700,115600,115600,115600,115600,0
20241121,150800,130802700,115600,115600,115600,115600,0
20241121,150700,130802700,115600,115600,115600,115600,1
20241121,150600,130687100,115200,115200,115200,115200,0
20241121,150500,130687100,115200,115200,115200,115200,0
20241121,150400,130687100,115200,115200,115200,115200,0
20241121,150300,130687100,115200,115200,115200,115200,0
20241121,150200,130687100,115200,115200,115200,115200,0
20241121,150100,130687100,115200,115200,115200,115200,0
20241121,150000,130687100,115200,115300,115300,115200,11
20241121,145900,129419800,115600,115600,115600,115600,0
20241121,145800,129419800,115600,115600,115600,115600,0
20241121,145700,129419800,115600,115600,115600,115600,0
20241121,145600,129419800,115600,115600,115600,115600,0
20241121,145500,129419800,115600,115600,115600,115600,0
20241121,145400,129419800,115600,115600,115600,115600,0
20241121,145300,129419800,115600,115600,115600,115600,0
20241121,145200,129419800,115600,115600,115600,115600,0
20241121,145100,129419800,115600,115600,115600,115600,0
20241121,145000,129419800,115600,115600,115600,115600,0
20241121,144900,129419800,115600,115600,115600,115600,0
20241121,144800,129419800,115600,115600,115600,115600,0
20241121,144700,129419800,115600,115600,115600,115600,0
20241121,144600,129419800,115600,115600,115600,115600,0
20241121,144500,129419800,115600,115600,115600,115600,0
20241121,144400,129419800,115600,115600,115600,115600,0
20241121,144300,129419800,115600,115600,115600,115600,0
20241121,144200,129419800,115600,115600,115600,115600,0
20241121,144100,129419800,115600,115600,115600,115600,0
20241121,144000,129419800,115600,115600,115600,115600,0
20241121,143900,129419800,115600,115600,115600,115600,0
20241121,143800,129419800,115600,115600,115600,115600,0
20241121,143700,129419800,115600,115600,115600,115600,0
20241121,143600,129419800,115600,115600,115600,115600,0
20241121,143500,129419800,115600,115600,115600,115600,0
20241121,143400,129419800,115600,115600,115600,115600,0
20241121,143300,129419800,115600,115600,115600,115600,0
20241121,143200,129419800,115600,115600,115600,115600,0
20241121,143100,129419800,115600,115600,115600,115600,0
20241121,143000,129419800,115600,115600,115600,115600,0
20241121,142900,129419800,115600,115600,115600,115600,1
20241121,142800,129304200,115200,115200,115200,115200,10
20241121,142700,128152200,115600,115600,115600,115600,0
20241121,142600,128152200,115600,115600,115600,115600,0
20241121,142500,128152200,115600,115600,115600,115600,0
20241121,142400,128152200,115600,115600,115600,115600,0
20241121,142300,128152200,115600,115600,115600,115600,0
20241121,142200,128152200,115600,115600,115600,115600,0
20241121,142100,128152200,115600,115600,115600,115600,0
20241121,142000,128152200,115600,115600,115600,115600,0
20241121,141900,128152200,115600,115600,115600,115600,0
20241121,141800,128152200,115600,115600,115600,115600,0
20241121,141700,128152200,115600,115600,115600,115600,0
20241121,141600,128152200,115600,115600,115600,115600,0
20241121,141500,128152200,115600,115600,115600,115600,0
20241121,141400,128152200,115600,115600,115600,115600,0
20241121,141300,128152200,115600,115600,115600,115600,0
20241121,141200,128152200,115600,115600,115600,115600,0
20241121,141100,128152200,115600,115600,115600,115600,0
20241121,141000,128152200,115600,115600,115600,115600,0
20241121,140900,128152200,115600,115600,115600,115600,0
20241121,140800,128152200,115600,115600,115600,115600,0
20241121,140700,128152200,115600,115600,115600,115600,2
20241121,140600,127921000,115600,115600,115600,115600,0
20241121,140500,127921000,115600,115600,115600,115600,0
20241121,140400,127921000,115600,115600,115600,115600,0
20241121,140300,127921000,115600,115600,115600,115600,0
20241121,140200,127921000,115600,115600,115600,115600,1
20241121,140100,127805400,115200,115200,115200,115200,0
20241121,140000,127805400,115200,115200,115200,115200,0
20241121,135900,127805400,115200,115200,115200,115200,0
20241121,135800,127805400,115200,115200,115200,115200,0
20241121,135700,127805400,115200,115200,115200,115200,0
20241121,135600,127805400,115200,115200,115200,115200,0
20241121,135500,127805400,115200,115200,115200,115200,0
20241121,135400,127805400,115200,115200,115200,115200,0
20241121,135300,127805400,115200,115200,115200,115200,0
20241121,135200,127805400,115200,115200,115200,115200,0
20241121,135100,127805400,115200,115200,115200,115200,0
20241121,135000,127805400,115200,115200,115200,115200,0
20241121,134900,127805400,115200,115200,115200,115200,28
20241121,134800,124579800,116000,116000,116000,116000,0
20241121,134700,124579800,116000,116000,116000,116000,0
20241121,134600,124579800,116000,116000,116000,116000,0
20241121,134500,124579800,116000,116000,116000,116000,0
20241121,134400,124579800,116000,116000,116000,116000,0
20241121,134300,124579800,116000,116000,116000,116000,1
20241121,134200,124463800,116000,116000,116000,116000,0
20241121,134100,124463800,116000,116000,116000,116000,0
20241121,134000,124463800,116000,116000,116000,116000,0
20241121,133900,124463800,116000,116000,116000,116000,0
20241121,133800,124463800,116000,116000,116000,116000,0
20241121,133700,124463800,116000,116000,116000,116000,0
20241121,133600,124463800,116000,116000,116000,116000,0
20241121,133500,124463800,116000,116000,116000,116000,0
20241121,133400,124463800,116000,116000,116000,116000,0
20241121,133300,124463800,116000,116000,116000,116000,0
20241121,133200,124463800,116000,116000,116000,116000,0
20241121,133100,124463800,116000,116000,116000,116000,0
20241121,133000,124463800,116000,116000,116000,116000,0
20241121,132900,124463800,116000,116000,116000,116000,0
20241121,132800,124463800,116000,116000,116000,116000,0
20241121,132700,124463800,116000,116000,116000,116000,0
20241121,132600,124463800,116000,116000,116000,116000,0
20241121,132500,124463800,116000,116000,116000,116000,0
20241121,132400,124463800,116000,116000,116000,116000,0
20241121,132300,124463800,116000,116000,116000,116000,0
20241121,132200,124463800,116000,116000,116000,116000,0
20241121,132100,124463800,116000,116000,116000,116000,0
20241121,132000,124463800,116000,116000,116000,116000,0
20241121,131900,124463800,116000,116000,116000,116000,1
20241121,131800,124347800,115300,115300,115300,115300,0
20241121,131700,124347800,115300,115400,115400,115300,2
20241121,131600,124117100,116500,116500,116500,116500,0
20241121,131500,124117100,116500,116500,116500,116500,0
20241121,131400,124117100,116500,116500,116500,116500,0
20241121,131300,124117100,116500,116500,116500,116500,0
20241121,131200,124117100,116500,116500,116500,116500,0
20241121,131100,124117100,116500,116500,116500,116500,0
20241121,131000,124117100,116500,116500,116500,116500,0
20241121,130900,124117100,116500,116500,116500,116500,0
20241121,130800,124117100,116500,116500,116500,116500,0
20241121,130700,124117100,116500,116500,116500,116500,0
20241121,130600,124117100,116500,116500,116500,116500,0
20241121,130500,124117100,116500,116500,116500,116500,0
20241121,130400,124117100,116500,115500,116500,115500,58
20241121,130300,117417100,115500,115500,115500,115500,0
20241121,130200,117417100,115500,115500,115500,115500,0
20241121,130100,117417100,115500,115500,115500,115500,0
20241121,130000,117417100,115500,115500,115500,115500,0
20241121,125900,117417100,115500,115500,115500,115500,10
20241121,125800,116262100,115500,115500,115500,115500,0
20241121,125700,116262100,115500,115500,115500,115500,0
20241121,125600,116262100,115500,115500,115500,115500,0
20241121,125500,116262100,115500,115500,115500,115500,0
20241121,125400,116262100,115500,115500,115500,115500,0
20241121,125300,116262100,115500,115500,115500,115500,1
20241121,125200,116146600,115400,115400,115400,115400,0
20241121,125100,116146600,115400,115400,115400,115400,0
20241121,125000,116146600,115400,115400,115400,115400,0
20241121,124900,116146600,115400,115400,115400,115400,0
20241121,124800,116146600,115400,115400,115400,115400,0
20241121,124700,116146600,115400,115400,115400,115400,1
20241121,124600,116031200,115500,115500,115500,115500,0
20241121,124500,116031200,115500,115500,115500,115500,0
20241121,124400,116031200,115500,115500,115500,115500,0
20241121,124300,116031200,115500,115500,115500,115500,1
20241121,124200,115915700,115500,115500,115500,115500,0
20241121,124100,115915700,115500,115500,115500,115500,0
20241121,124000,115915700,115500,115500,115500,115500,0
20241121,123900,115915700,115500,115500,115500,115500,0
20241121,123800,115915700,115500,115500,115500,115500,0
20241121,123700,115915700,115500,115500,115500,115500,0
20241121,123600,115915700,115500,115500,115500,115500,0
20241121,123500,115915700,115500,115500,115500,115500,0
20241121,123400,115915700,115500,115500,115500,115500,0
20241121,123300,115915700,115500,115500,115500,115500,1
20241121,123200,115800200,115500,115500,115500,115500,0
20241121,123100,115800200,115500,115500,115500,115500,0
20241121,123000,115800200,115500,115500,115500,115500,0
20241121,122900,115800200,115500,115500,115500,115500,0
20241121,122800,115800200,115500,115500,115500,115500,0
20241121,122700,115800200,115500,115500,115500,115500,0
20241121,122600,115800200,115500,115500,115500,115500,0
20241121,122500,115800200,115500,115500,115500,115500,0
20241121,122400,115800200,115500,115500,115500,115500,0
20241121,122300,115800200,115500,115500,115500,115500,0
20241121,122200,115800200,115500,115500,115500,115500,0
20241121,122100,115800200,115500,115500,115500,115500,0
20241121,122000,115800200,115500,115500,115500,115500,0
20241121,121900,115800200,115500,115500,115500,115500,0
20241121,121800,115800200,115500,115500,115500,115500,0
20241121,121700,115800200,115500,115500,115500,115500,0
20241121,121600,115800200,115500,115500,115500,115500,0
20241121,121500,115800200,115500,115500,115500,115500,0
20241121,121400,115800200,115500,115500,115500,115500,0
20241121,121300,115800200,115500,115500,115500,115500,0
20241121,121200,115800200,115500,115500,115500,115500,1
20241121,121100,115684700,115400,115400,115400,115400,0
20241121,121000,115684700,115400,115400,115400,115400,0
20241121,120900,115684700,115400,115400,115400,115400,0
20241121,120800,115684700,115400,115400,115400,115400,0
20241121,120700,115684700,115400,115400,115400,115400,0
20241121,120600,115684700,115400,115400,115400,115400,0
20241121,120500,115684700,115400,115400,115400,115400,0
20241121,120400,115684700,115400,115400,115400,115400,0
20241121,120300,115684700,115400,115400,115400,115400,0
20241121,120200,115684700,115400,115400,115400,115400,0
20241121,120100,115684700,115400,115400,115400,115400,0
20241121,120000,115684700,115400,115400,115400,115400,0
20241121,115900,115684700,115400,115400,115400,115400,0
20241121,115800,115684700,115400,115400,115400,115400,1
20241121,115700,115569300,115500,115500,115500,115500,0
20241121,115600,115569300,115500,115500,115500,115500,0
20241121,115500,115569300,115500,115500,115500,115500,0
20241121,115400,115569300,115500,115500,115500,115500,0
20241121,115300,115569300,115500,115500,115500,115500,0
20241121,115200,115569300,115500,115500,115500,115500,0
20241121,115100,115569300,115500,115500,115500,115500,0
20241121,115000,115569300,115500,115500,115500,115500,0
20241121,114900,115569300,115500,115500,115500,115500,0
20241121,114800,115569300,115500,115500,115500,115500,23
20241121,114700,112912800,116600,116600,116600,116600,0
20241121,114600,112912800,116600,116600,116600,116600,0
20241121,114500,112912800,116600,116600,116600,116600,0
20241121,114400,112912800,116600,116600,116600,116600,0
20241121,114300,112912800,116600,116600,116600,116600,0
20241121,114200,112912800,116600,116600,116600,116600,0
20241121,114100,112912800,116600,116600,116600,116600,0
20241121,114000,112912800,116600,116600,116600,116600,0
20241121,113900,112912800,116600,116600,116600,116600,0
20241121,113800,112912800,116600,116600,116600,116600,0
20241121,113700,112912800,116600,116600,116600,116600,0
20241121,113600,112912800,116600,116600,116600,116600,0
20241121,113500,112912800,116600,116600,116600,116600,0
20241121,113400,112912800,116600,116600,116600,116600,0
20241121,113300,112912800,116600,116600,116600,116600,0
20241121,113200,112912800,116600,116600,116600,116600,0
20241121,113100,112912800,116600,116600,116600,116600,0
20241121,113000,112912800,116600,116600,116600,116600,0
20241121,112900,112912800,116600,116600,116600,116600,0
20241121,112800,112912800,116600,116600,116600,116600,0
20241121,112700,112912800,116600,116600,116600,116600,0
20241121,112600,112912800,116600,116600,116600,116600,0
20241121,112500,112912800,116600,116600,116600,116600,0
20241121,112400,112912800,116600,116600,116600,116600,0
20241121,112300,112912800,116600,116600,116600,116600,0
20241121,112200,112912800,116600,116600,116600,116600,0
20241121,112100,112912800,116600,116600,116600,116600,0
20241121,112000,112912800,116600,116600,116600,116600,0
20241121,111900,112912800,116600,116600,116600,116600,0
20241121,111800,112912800,116600,116600,116600,116600,0
20241121,111700,112912800,116600,116600,116600,116600,0
20241121,111600,112912800,116600,116600,116600,116600,0
20241121,111500,112912800,116600,116600,116600,116600,0
20241121,111400,112912800,116600,116600,116600,116600,0
20241121,111300,112912800,116600,116600,116600,116600,0
20241121,111200,112912800,116600,116600,116600,116600,0
20241121,111100,112912800,116600,116600,116600,116600,0
20241121,111000,112912800,116600,116600,116600,116600,0
20241121,110900,112912800,116600,116600,116600,116600,0
20241121,110800,112912800,116600,116600,116600,116600,0
20241121,110700,112912800,116600,116600,116600,116600,0
20241121,110600,112912800,116600,116600,116600,116600,0
20241121,110500,112912800,116600,116600,116600,116600,0
20241121,110400,112912800,116600,116600,116600,116600,0
20241121,110300,112912800,116600,116600,116600,116600,0
20241121,110200,112912800,116600,116600,116600,116600,0
20241121,110100,112912800,116600,116600,116600,116600,0
20241121,110000,112912800,116600,116600,116600,116600,0
20241121,105900,112912800,116600,116600,116600,116600,0
20241121,105800,112912800,116600,116600,116600,116600,0
20241121,105700,112912800,116600,116600,116600,116600,0
20241121,105600,112912800,116600,116600,116600,116600,0
20241121,105500,112912800,116600,116600,116600,116600,0
20241121,105400,112912800,116600,116600,116600,116600,0
20241121,105300,112912800,116600,116600,116600,116600,0
20241121,105200,112912800,116600,116600,116600,116600,0
20241121,105100,112912800,116600,116600,116600,116600,0
20241121,105000,112912800,116600,116600,116600,116600,0
20241121,104900,112912800,116600,116600,116600,116600,0
20241121,104800,112912800,116600,116600,116600,116600,0
20241121,104700,112912800,116600,116600,116600,116600,0
20241121,104600,112912800,116600,116600,116600,116600,0
20241121,104500,112912800,116600,116600,116600,116600,0
20241121,104400,112912800,116600,116600,116600,116600,0
20241121,104300,112912800,116600,116600,116600,116600,0
20241121,104200,112912800,116600,116600,116600,116600,0
20241121,104100,112912800,116600,116600,116600,116600,0
20241121,104000,112912800,116600,116600,116600,116600,0
20241121,103900,112912800,116600,116600,116600,116600,0
20241121,103800,112912800,116600,116600,116600,116600,0
20241121,103700,112912800,116600,116600,116600,116600,0
20241121,103600,112912800,116600,116600,116600,116600,0
20241121,103500,112912800,116600,116600,116600,116600,0
20241121,103400,112912800,116600,116600,116600,116600,0
20241121,103300,112912800,116600,116600,116600,116600,0
20241121,103200,112912800,116600,116600,116600,116600,0
20241121,103100,112912800,116600,116600,116600,116600,0
20241121,103000,112912800,116600,116600,116600,116600,0
20241121,102900,112912800,116600,116600,116600,116600,0
20241121,102800,112912800,116600,116600,116600,116600,0
20241121,102700,112912800,116600,116600,116600,116600,0
20241121,102600,112912800,116600,116600,116600,116600,0
20241121,102500,112912800,116600,116600,116600,116600,0
20241121,102400,112912800,116600,116600,116600,116600,0
20241121,102300,112912800,116600,116600,116600,116600,0
20241121,102200,112912800,116600,116600,116600,116600,0
20241121,102100,112912800,116600,116600,116600,116600,0
20241121,102000,112912800,116600,116600,116600,116600,0
20241121,101900,112912800,116600,116600,116600,116600,0
20241121,101800,112912800,116600,116600,116600,116600,0
20241121,101700,112912800,116600,116600,116600,116600,0
20241121,101600,112912800,116600,116600,116600,116600,0
20241121,101500,112912800,116600,116600,116600,116600,0
20241121,101400,112912800,116600,116600,116600,116600,0
20241121,101300,112912800,116600,116600,116600,116600,0
20241121,101200,112912800,116600,116600,116600,116600,0
20241121,101100,112912800,116600,116600,116600,116600,0
20241121,101000,112912800,116600,116600,116600,116600,0
20241121,100900,112912800,116600,116600,116600,116600,0
20241121,100800,112912800,116600,116600,116600,116600,0
20241121,100700,112912800,116600,116600,116600,116600,0
20241121,100600,112912800,116600,116600,116600,116600,1
20241121,100500,112796200,115400,115400,115400,115400,0
20241121,100400,112796200,115400,115400,115400,115400,0
20241121,100300,112796200,115400,115400,115400,115400,0
20241121,100200,112796200,115400,115400,115400,115400,0
20241121,100100,112796200,115400,116400,116400,115400,3
20241121,100000,112448500,115600,115600,115600,115600,1
20241121,095900,112332900,116600,116600,116600,116600,0
20241121,095800,112332900,116600,116600,116600,116600,0
20241121,095700,112332900,116600,116600,116600,116600,0
20241121,095600,112332900,116600,116600,116600,116600,0
20241121,095500,112332900,116600,116600,116600,116600,0
20241121,095400,112332900,116600,116600,116600,116600,0
20241121,095300,112332900,116600,116600,116600,116600,0
20241121,095200,112332900,116600,116600,116600,116600,0
20241121,095100,112332900,116600,116600,116600,116600,0
20241121,095000,112332900,116600,116600,116600,116600,0
20241121,094900,112332900,116600,116600,116600,116600,0
20241121,094800,112332900,116600,116600,116600,116600,0
20241121,094700,112332900,116600,116600,116600,116600,0
20241121,094600,112332900,116600,116600,116600,116600,0
20241121,094500,112332900,116600,116600,116600,116600,0
20241121,094400,112332900,116600,116600,116600,116600,0
20241121,094300,112332900,116600,116600,116600,116600,0
20241121,094200,112332900,116600,116600,116600,116600,0
20241121,094100,112332900,116600,116600,116600,116600,0
20241121,094000,112332900,116600,116600,116600,116600,0
20241121,093900,112332900,116600,116600,116600,116600,0
20241121,093800,112332900,116600,116600,116600,116600,0
20241121,093700,112332900,116600,116600,116600,116600,0
20241121,093600,112332900,116600,116600,116600,116600,0
20241121,093500,112332900,116600,116600,116600,116600,0
20241121,093400,112332900,116600,116600,116600,116600,0
20241121,093300,112332900,116600,116600,116600,116600,0
20241121,093200,112332900,116600,116600,116600,116600,0
20241121,093100,112332900,116600,116600,116600,116600,0
20241121,093000,112332900,116600,116600,116600,116600,0
20241121,092900,112332900,116600,116600,116600,116600,0
20241121,092800,112332900,116600,116600,116600,116600,0
20241121,092700,112332900,116600,116600,116600,116600,0
20241121,092600,112332900,116600,116600,116600,116600,0
20241121,092500,112332900,116600,116600,116600,116600,0
20241121,092400,112332900,116600,116600,116600,116600,0
20241121,092300,112332900,116600,116600,116600,116600,0
20241121,092200,112332900,116600,116600,116600,116600,0
20241121,092100,112332900,116600,116600,116600,116600,0
20241121,092000,112332900,116600,116600,116600,116600,0
20241121,091900,112332900,116600,116600,116600,116600,0
20241121,091800,112332900,116600,116600,116600,116600,1
20241121,091700,112216300,115000,115000,115000,115000,0
20241121,091600,112216300,115000,115000,115000,115000,0
20241121,091500,112216300,115000,115000,115000,115000,25
20241121,091400,109341300,116600,116600,116600,116600,0
20241121,091300,109341300,116600,116600,116600,116600,1
20241121,091200,109224700,115000,115000,115000,115000,2
20241121,091100,108994700,116600,116600,116600,116600,1
20241121,091000,108878100,115500,115500,115500,115500,32
20241121,090900,105182100,115500,116000,116000,115000,899
20241121,090800,1254300,116000,116000,116000,116000,0
20241121,090700,1254300,116000,116000,116000,116000,0
20241121,090600,1254300,116000,116000,116000,116000,1
20241121,090500,1138300,116000,116500,116500,116000,2
20241121,090400,905800,117000,117000,117000,117000,0
20241121,090300,905800,117000,117000,117000,117000,0
20241121,090200,905800,117000,117000,117000,117000,0
20241121,090100,905800,117000,117000,117000,117000,1
20241121,090000,788800,113200,112600,113200,112600,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 184100 140372000 115500 115500 115500 115500 26
3 20241121 184000 140372000 115500 115500 115500 115500 0
4 20241121 183900 140372000 115500 115500 115500 115500 0
5 20241121 183800 140372000 115500 115500 115500 115500 0
6 20241121 183700 140372000 115500 115500 115500 115500 0
7 20241121 183600 140372000 115500 115500 115500 115500 0
8 20241121 183500 140372000 115500 115500 115500 115500 0
9 20241121 183400 140372000 115500 115500 115500 115500 0
10 20241121 183300 140372000 115500 115500 115500 115500 0
11 20241121 183200 140372000 115500 115500 115500 115500 0
12 20241121 183100 140372000 115500 115500 115500 115500 0
13 20241121 183000 140372000 115500 115500 115500 115500 0
14 20241121 182900 140372000 115500 115500 115500 115500 0
15 20241121 182800 140372000 115500 115500 115500 115500 0
16 20241121 182700 140372000 115500 115500 115500 115500 0
17 20241121 182600 140372000 115500 115500 115500 115500 0
18 20241121 182500 140372000 115500 115500 115500 115500 0
19 20241121 182400 140372000 115500 115500 115500 115500 0
20 20241121 182300 140372000 115500 115500 115500 115500 0
21 20241121 182200 140372000 115500 115500 115500 115500 0
22 20241121 182100 140372000 115500 115500 115500 115500 0
23 20241121 182000 140372000 115500 115500 115500 115500 0
24 20241121 181900 140372000 115500 115500 115500 115500 0
25 20241121 181800 140372000 115500 115500 115500 115500 0
26 20241121 181700 140372000 115500 115500 115500 115500 0
27 20241121 181600 140372000 115500 115500 115500 115500 0
28 20241121 181500 140372000 115500 115500 115500 115500 0
29 20241121 181400 140372000 115500 115500 115500 115500 0
30 20241121 181300 140372000 115500 115500 115500 115500 0
31 20241121 181200 140372000 115500 115500 115500 115500 0
32 20241121 181100 140372000 115500 115500 115500 115500 26
33 20241121 181000 140372000 115500 115500 115500 115500 0
34 20241121 180900 140372000 115500 115500 115500 115500 0
35 20241121 180800 140372000 115500 115500 115500 115500 0
36 20241121 180700 140372000 115500 115500 115500 115500 0
37 20241121 180600 140372000 115500 115500 115500 115500 0
38 20241121 180500 140372000 115500 115500 115500 115500 0
39 20241121 180400 140372000 115500 115500 115500 115500 0
40 20241121 180300 140372000 115500 115500 115500 115500 0
41 20241121 180200 140372000 115500 115500 115500 115500 0
42 20241121 180100 140372000 115500 115500 115500 115500 0
43 20241121 180000 140372000 115500 115500 115500 115500 0
44 20241121 175900 140372000 115500 115500 115500 115500 0
45 20241121 175800 140372000 115500 115500 115500 115500 0
46 20241121 175700 140372000 115500 115500 115500 115500 0
47 20241121 175600 140372000 115500 115500 115500 115500 0
48 20241121 175500 140372000 115500 115500 115500 115500 0
49 20241121 175400 140372000 115500 115500 115500 115500 0
50 20241121 175300 140372000 115500 115500 115500 115500 0
51 20241121 175200 140372000 115500 115500 115500 115500 0
52 20241121 175100 140372000 115500 115500 115500 115500 0
53 20241121 175000 140372000 115500 115500 115500 115500 0
54 20241121 174900 140372000 115500 115500 115500 115500 0
55 20241121 174800 140372000 115500 115500 115500 115500 0
56 20241121 174700 140372000 115500 115500 115500 115500 0
57 20241121 174600 140372000 115500 115500 115500 115500 0
58 20241121 174500 140372000 115500 115500 115500 115500 0
59 20241121 174400 140372000 115500 115500 115500 115500 0
60 20241121 174300 140372000 115500 115500 115500 115500 0
61 20241121 174200 140372000 115500 115500 115500 115500 0
62 20241121 174100 140372000 115500 115500 115500 115500 26
63 20241121 174000 140372000 115500 115500 115500 115500 0
64 20241121 173900 140372000 115500 115500 115500 115500 0
65 20241121 173800 140372000 115500 115500 115500 115500 0
66 20241121 173700 140372000 115500 115500 115500 115500 0
67 20241121 173600 140372000 115500 115500 115500 115500 0
68 20241121 173500 140372000 115500 115500 115500 115500 0
69 20241121 173400 140372000 115500 115500 115500 115500 0
70 20241121 173300 140372000 115500 115500 115500 115500 0
71 20241121 173200 140372000 115500 115500 115500 115500 0
72 20241121 173100 140372000 115500 115500 115500 115500 0
73 20241121 173000 140372000 115500 115500 115500 115500 0
74 20241121 172900 140372000 115500 115500 115500 115500 0
75 20241121 172800 140372000 115500 115500 115500 115500 0
76 20241121 172700 140372000 115500 115500 115500 115500 0
77 20241121 172600 140372000 115500 115500 115500 115500 0
78 20241121 172500 140372000 115500 115500 115500 115500 0
79 20241121 172400 140372000 115500 115500 115500 115500 0
80 20241121 172300 140372000 115500 115500 115500 115500 0
81 20241121 172200 140372000 115500 115500 115500 115500 0
82 20241121 172100 140372000 115500 115500 115500 115500 0
83 20241121 172000 140372000 115500 115500 115500 115500 0
84 20241121 171900 140372000 115500 115500 115500 115500 0
85 20241121 171800 140372000 115500 115500 115500 115500 0
86 20241121 171700 140372000 115500 115500 115500 115500 0
87 20241121 171600 140372000 115500 115500 115500 115500 0
88 20241121 171500 140372000 115500 115500 115500 115500 0
89 20241121 171400 140372000 115500 115500 115500 115500 0
90 20241121 171300 140372000 115500 115500 115500 115500 0
91 20241121 171200 140372000 115500 115500 115500 115500 0
92 20241121 171100 140372000 115500 115500 115500 115500 26
93 20241121 171000 140372000 115500 115500 115500 115500 0
94 20241121 170900 140372000 115500 115500 115500 115500 0
95 20241121 170800 140372000 115500 115500 115500 115500 0
96 20241121 170700 140372000 115500 115500 115500 115500 0
97 20241121 170600 140372000 115500 115500 115500 115500 0
98 20241121 170500 140372000 115500 115500 115500 115500 0
99 20241121 170400 140372000 115500 115500 115500 115500 0
100 20241121 170300 140372000 115500 115500 115500 115500 0
101 20241121 170200 140372000 115500 115500 115500 115500 0
102 20241121 170100 140372000 115500 115500 115500 115500 0
103 20241121 170000 140372000 115500 115500 115500 115500 0
104 20241121 165900 140372000 115500 115500 115500 115500 0
105 20241121 165800 140372000 115500 115500 115500 115500 0
106 20241121 165700 140372000 115500 115500 115500 115500 0
107 20241121 165600 140372000 115500 115500 115500 115500 0
108 20241121 165500 140372000 115500 115500 115500 115500 0
109 20241121 165400 140372000 115500 115500 115500 115500 0
110 20241121 165300 140372000 115500 115500 115500 115500 0
111 20241121 165200 140372000 115500 115500 115500 115500 0
112 20241121 165100 140372000 115500 115500 115500 115500 0
113 20241121 165000 140372000 115500 115500 115500 115500 0
114 20241121 164900 140372000 115500 115500 115500 115500 0
115 20241121 164800 140372000 115500 115500 115500 115500 0
116 20241121 164700 140372000 115500 115500 115500 115500 0
117 20241121 164600 140372000 115500 115500 115500 115500 0
118 20241121 164500 140372000 115500 115500 115500 115500 0
119 20241121 164400 140372000 115500 115500 115500 115500 0
120 20241121 164300 140372000 115500 115500 115500 115500 0
121 20241121 164200 140372000 115500 115500 115500 115500 0
122 20241121 164100 140372000 115500 115500 115500 115500 26
123 20241121 164000 140372000 115500 115500 115500 115500 0
124 20241121 163900 140372000 115500 115500 115500 115500 0
125 20241121 163800 140372000 115500 115500 115500 115500 0
126 20241121 163700 140372000 115500 115500 115500 115500 0
127 20241121 163600 140372000 115500 115500 115500 115500 0
128 20241121 163500 140372000 115500 115500 115500 115500 0
129 20241121 163400 140372000 115500 115500 115500 115500 0
130 20241121 163300 140372000 115500 115500 115500 115500 0
131 20241121 163200 140372000 115500 115500 115500 115500 0
132 20241121 163100 140372000 115500 115500 115500 115500 0
133 20241121 163000 140372000 115500 115500 115500 115500 0
134 20241121 162900 140372000 115500 115500 115500 115500 0
135 20241121 162800 140372000 115500 115500 115500 115500 0
136 20241121 162700 140372000 115500 115500 115500 115500 0
137 20241121 162600 140372000 115500 115500 115500 115500 0
138 20241121 162500 140372000 115500 115500 115500 115500 0
139 20241121 162400 140372000 115500 115500 115500 115500 0
140 20241121 162300 140372000 115500 115500 115500 115500 0
141 20241121 162200 140372000 115500 115500 115500 115500 0
142 20241121 162100 140372000 115500 115500 115500 115500 0
143 20241121 162000 140372000 115500 115500 115500 115500 0
144 20241121 161900 140372000 115500 115500 115500 115500 0
145 20241121 161800 140372000 115500 115500 115500 115500 0
146 20241121 161700 140372000 115500 115500 115500 115500 0
147 20241121 161600 140372000 115500 115500 115500 115500 0
148 20241121 161500 140372000 115500 115500 115500 115500 0
149 20241121 161400 140372000 115500 115500 115500 115500 0
150 20241121 161300 140372000 115500 115500 115500 115500 0
151 20241121 161200 140372000 115500 115500 115500 115500 0
152 20241121 161100 140372000 115500 115500 115500 115500 26
153 20241121 161000 140372000 115500 115500 115500 115500 0
154 20241121 160900 140372000 115500 115500 115500 115500 0
155 20241121 160800 140372000 115500 115500 115500 115500 0
156 20241121 160700 140372000 115500 115500 115500 115500 0
157 20241121 160600 140372000 115500 115500 115500 115500 0
158 20241121 160500 140372000 115500 115500 115500 115500 0
159 20241121 160400 140372000 115500 115500 115500 115500 0
160 20241121 160300 140372000 115500 115500 115500 115500 0
161 20241121 160200 140372000 115500 115500 115500 115500 0
162 20241121 160100 140372000 115500 115500 115500 115500 0
163 20241121 160000 140372000 115500 115500 115500 115500 0
164 20241121 155900 140372000 115500 115500 115500 115500 0
165 20241121 155800 140372000 115500 115500 115500 115500 0
166 20241121 155700 140372000 115500 115500 115500 115500 0
167 20241121 155600 140372000 115500 115500 115500 115500 0
168 20241121 155500 140372000 115500 115500 115500 115500 0
169 20241121 155400 140372000 115500 115500 115500 115500 0
170 20241121 155300 140372000 115500 115500 115500 115500 0
171 20241121 155200 140372000 115500 115500 115500 115500 0
172 20241121 155100 140372000 115500 115500 115500 115500 0
173 20241121 155000 140372000 115500 115500 115500 115500 0
174 20241121 154900 140372000 115500 115500 115500 115500 0
175 20241121 154800 140372000 115500 115500 115500 115500 0
176 20241121 154700 140372000 115500 115500 115500 115500 0
177 20241121 154600 140372000 115500 115500 115500 115500 0
178 20241121 154500 140372000 115500 115500 115500 115500 0
179 20241121 154400 140372000 115500 115500 115500 115500 0
180 20241121 154300 140372000 115500 115500 115500 115500 0
181 20241121 154200 140372000 115500 115500 115500 115500 0
182 20241121 154100 140372000 115500 115500 115500 115500 26
183 20241121 154000 140372000 115500 115500 115500 115500 0
184 20241121 153900 140372000 115500 115500 115500 115500 0
185 20241121 153800 140372000 115500 115500 115500 115500 0
186 20241121 153700 140372000 115500 115500 115500 115500 0
187 20241121 153600 140372000 115500 115500 115500 115500 0
188 20241121 153500 140372000 115500 115500 115500 115500 0
189 20241121 153400 140372000 115500 115500 115500 115500 0
190 20241121 153300 140372000 115500 115500 115500 115500 0
191 20241121 153200 140372000 115500 115500 115500 115500 0
192 20241121 153100 140372000 115500 115500 115500 115500 0
193 20241121 153000 140372000 115500 115500 115500 115500 26
194 20241121 152900 137369000 115000 115000 115000 115000 0
195 20241121 152800 137369000 115000 115000 115000 115000 0
196 20241121 152700 137369000 115000 115000 115000 115000 0
197 20241121 152600 137369000 115000 115000 115000 115000 0
198 20241121 152500 137369000 115000 115000 115000 115000 0
199 20241121 152400 137369000 115000 115000 115000 115000 0
200 20241121 152300 137369000 115000 115000 115000 115000 0
201 20241121 152200 137369000 115000 115000 115000 115000 0
202 20241121 152100 137369000 115000 115000 115000 115000 0
203 20241121 152000 137369000 115000 115000 115000 115000 0
204 20241121 151900 137369000 115000 115000 115000 115000 0
205 20241121 151800 137369000 115000 115200 115200 115000 38
206 20241121 151700 132992000 115200 115200 115200 115200 18
207 20241121 151600 130918400 115700 115700 115700 115700 0
208 20241121 151500 130918400 115700 115700 115700 115700 0
209 20241121 151400 130918400 115700 115700 115700 115700 0
210 20241121 151300 130918400 115700 115700 115700 115700 0
211 20241121 151200 130918400 115700 115700 115700 115700 0
212 20241121 151100 130918400 115700 115700 115700 115700 0
213 20241121 151000 130918400 115700 115700 115700 115700 1
214 20241121 150900 130802700 115600 115600 115600 115600 0
215 20241121 150800 130802700 115600 115600 115600 115600 0
216 20241121 150700 130802700 115600 115600 115600 115600 1
217 20241121 150600 130687100 115200 115200 115200 115200 0
218 20241121 150500 130687100 115200 115200 115200 115200 0
219 20241121 150400 130687100 115200 115200 115200 115200 0
220 20241121 150300 130687100 115200 115200 115200 115200 0
221 20241121 150200 130687100 115200 115200 115200 115200 0
222 20241121 150100 130687100 115200 115200 115200 115200 0
223 20241121 150000 130687100 115200 115300 115300 115200 11
224 20241121 145900 129419800 115600 115600 115600 115600 0
225 20241121 145800 129419800 115600 115600 115600 115600 0
226 20241121 145700 129419800 115600 115600 115600 115600 0
227 20241121 145600 129419800 115600 115600 115600 115600 0
228 20241121 145500 129419800 115600 115600 115600 115600 0
229 20241121 145400 129419800 115600 115600 115600 115600 0
230 20241121 145300 129419800 115600 115600 115600 115600 0
231 20241121 145200 129419800 115600 115600 115600 115600 0
232 20241121 145100 129419800 115600 115600 115600 115600 0
233 20241121 145000 129419800 115600 115600 115600 115600 0
234 20241121 144900 129419800 115600 115600 115600 115600 0
235 20241121 144800 129419800 115600 115600 115600 115600 0
236 20241121 144700 129419800 115600 115600 115600 115600 0
237 20241121 144600 129419800 115600 115600 115600 115600 0
238 20241121 144500 129419800 115600 115600 115600 115600 0
239 20241121 144400 129419800 115600 115600 115600 115600 0
240 20241121 144300 129419800 115600 115600 115600 115600 0
241 20241121 144200 129419800 115600 115600 115600 115600 0
242 20241121 144100 129419800 115600 115600 115600 115600 0
243 20241121 144000 129419800 115600 115600 115600 115600 0
244 20241121 143900 129419800 115600 115600 115600 115600 0
245 20241121 143800 129419800 115600 115600 115600 115600 0
246 20241121 143700 129419800 115600 115600 115600 115600 0
247 20241121 143600 129419800 115600 115600 115600 115600 0
248 20241121 143500 129419800 115600 115600 115600 115600 0
249 20241121 143400 129419800 115600 115600 115600 115600 0
250 20241121 143300 129419800 115600 115600 115600 115600 0
251 20241121 143200 129419800 115600 115600 115600 115600 0
252 20241121 143100 129419800 115600 115600 115600 115600 0
253 20241121 143000 129419800 115600 115600 115600 115600 0
254 20241121 142900 129419800 115600 115600 115600 115600 1
255 20241121 142800 129304200 115200 115200 115200 115200 10
256 20241121 142700 128152200 115600 115600 115600 115600 0
257 20241121 142600 128152200 115600 115600 115600 115600 0
258 20241121 142500 128152200 115600 115600 115600 115600 0
259 20241121 142400 128152200 115600 115600 115600 115600 0
260 20241121 142300 128152200 115600 115600 115600 115600 0
261 20241121 142200 128152200 115600 115600 115600 115600 0
262 20241121 142100 128152200 115600 115600 115600 115600 0
263 20241121 142000 128152200 115600 115600 115600 115600 0
264 20241121 141900 128152200 115600 115600 115600 115600 0
265 20241121 141800 128152200 115600 115600 115600 115600 0
266 20241121 141700 128152200 115600 115600 115600 115600 0
267 20241121 141600 128152200 115600 115600 115600 115600 0
268 20241121 141500 128152200 115600 115600 115600 115600 0
269 20241121 141400 128152200 115600 115600 115600 115600 0
270 20241121 141300 128152200 115600 115600 115600 115600 0
271 20241121 141200 128152200 115600 115600 115600 115600 0
272 20241121 141100 128152200 115600 115600 115600 115600 0
273 20241121 141000 128152200 115600 115600 115600 115600 0
274 20241121 140900 128152200 115600 115600 115600 115600 0
275 20241121 140800 128152200 115600 115600 115600 115600 0
276 20241121 140700 128152200 115600 115600 115600 115600 2
277 20241121 140600 127921000 115600 115600 115600 115600 0
278 20241121 140500 127921000 115600 115600 115600 115600 0
279 20241121 140400 127921000 115600 115600 115600 115600 0
280 20241121 140300 127921000 115600 115600 115600 115600 0
281 20241121 140200 127921000 115600 115600 115600 115600 1
282 20241121 140100 127805400 115200 115200 115200 115200 0
283 20241121 140000 127805400 115200 115200 115200 115200 0
284 20241121 135900 127805400 115200 115200 115200 115200 0
285 20241121 135800 127805400 115200 115200 115200 115200 0
286 20241121 135700 127805400 115200 115200 115200 115200 0
287 20241121 135600 127805400 115200 115200 115200 115200 0
288 20241121 135500 127805400 115200 115200 115200 115200 0
289 20241121 135400 127805400 115200 115200 115200 115200 0
290 20241121 135300 127805400 115200 115200 115200 115200 0
291 20241121 135200 127805400 115200 115200 115200 115200 0
292 20241121 135100 127805400 115200 115200 115200 115200 0
293 20241121 135000 127805400 115200 115200 115200 115200 0
294 20241121 134900 127805400 115200 115200 115200 115200 28
295 20241121 134800 124579800 116000 116000 116000 116000 0
296 20241121 134700 124579800 116000 116000 116000 116000 0
297 20241121 134600 124579800 116000 116000 116000 116000 0
298 20241121 134500 124579800 116000 116000 116000 116000 0
299 20241121 134400 124579800 116000 116000 116000 116000 0
300 20241121 134300 124579800 116000 116000 116000 116000 1
301 20241121 134200 124463800 116000 116000 116000 116000 0
302 20241121 134100 124463800 116000 116000 116000 116000 0
303 20241121 134000 124463800 116000 116000 116000 116000 0
304 20241121 133900 124463800 116000 116000 116000 116000 0
305 20241121 133800 124463800 116000 116000 116000 116000 0
306 20241121 133700 124463800 116000 116000 116000 116000 0
307 20241121 133600 124463800 116000 116000 116000 116000 0
308 20241121 133500 124463800 116000 116000 116000 116000 0
309 20241121 133400 124463800 116000 116000 116000 116000 0
310 20241121 133300 124463800 116000 116000 116000 116000 0
311 20241121 133200 124463800 116000 116000 116000 116000 0
312 20241121 133100 124463800 116000 116000 116000 116000 0
313 20241121 133000 124463800 116000 116000 116000 116000 0
314 20241121 132900 124463800 116000 116000 116000 116000 0
315 20241121 132800 124463800 116000 116000 116000 116000 0
316 20241121 132700 124463800 116000 116000 116000 116000 0
317 20241121 132600 124463800 116000 116000 116000 116000 0
318 20241121 132500 124463800 116000 116000 116000 116000 0
319 20241121 132400 124463800 116000 116000 116000 116000 0
320 20241121 132300 124463800 116000 116000 116000 116000 0
321 20241121 132200 124463800 116000 116000 116000 116000 0
322 20241121 132100 124463800 116000 116000 116000 116000 0
323 20241121 132000 124463800 116000 116000 116000 116000 0
324 20241121 131900 124463800 116000 116000 116000 116000 1
325 20241121 131800 124347800 115300 115300 115300 115300 0
326 20241121 131700 124347800 115300 115400 115400 115300 2
327 20241121 131600 124117100 116500 116500 116500 116500 0
328 20241121 131500 124117100 116500 116500 116500 116500 0
329 20241121 131400 124117100 116500 116500 116500 116500 0
330 20241121 131300 124117100 116500 116500 116500 116500 0
331 20241121 131200 124117100 116500 116500 116500 116500 0
332 20241121 131100 124117100 116500 116500 116500 116500 0
333 20241121 131000 124117100 116500 116500 116500 116500 0
334 20241121 130900 124117100 116500 116500 116500 116500 0
335 20241121 130800 124117100 116500 116500 116500 116500 0
336 20241121 130700 124117100 116500 116500 116500 116500 0
337 20241121 130600 124117100 116500 116500 116500 116500 0
338 20241121 130500 124117100 116500 116500 116500 116500 0
339 20241121 130400 124117100 116500 115500 116500 115500 58
340 20241121 130300 117417100 115500 115500 115500 115500 0
341 20241121 130200 117417100 115500 115500 115500 115500 0
342 20241121 130100 117417100 115500 115500 115500 115500 0
343 20241121 130000 117417100 115500 115500 115500 115500 0
344 20241121 125900 117417100 115500 115500 115500 115500 10
345 20241121 125800 116262100 115500 115500 115500 115500 0
346 20241121 125700 116262100 115500 115500 115500 115500 0
347 20241121 125600 116262100 115500 115500 115500 115500 0
348 20241121 125500 116262100 115500 115500 115500 115500 0
349 20241121 125400 116262100 115500 115500 115500 115500 0
350 20241121 125300 116262100 115500 115500 115500 115500 1
351 20241121 125200 116146600 115400 115400 115400 115400 0
352 20241121 125100 116146600 115400 115400 115400 115400 0
353 20241121 125000 116146600 115400 115400 115400 115400 0
354 20241121 124900 116146600 115400 115400 115400 115400 0
355 20241121 124800 116146600 115400 115400 115400 115400 0
356 20241121 124700 116146600 115400 115400 115400 115400 1
357 20241121 124600 116031200 115500 115500 115500 115500 0
358 20241121 124500 116031200 115500 115500 115500 115500 0
359 20241121 124400 116031200 115500 115500 115500 115500 0
360 20241121 124300 116031200 115500 115500 115500 115500 1
361 20241121 124200 115915700 115500 115500 115500 115500 0
362 20241121 124100 115915700 115500 115500 115500 115500 0
363 20241121 124000 115915700 115500 115500 115500 115500 0
364 20241121 123900 115915700 115500 115500 115500 115500 0
365 20241121 123800 115915700 115500 115500 115500 115500 0
366 20241121 123700 115915700 115500 115500 115500 115500 0
367 20241121 123600 115915700 115500 115500 115500 115500 0
368 20241121 123500 115915700 115500 115500 115500 115500 0
369 20241121 123400 115915700 115500 115500 115500 115500 0
370 20241121 123300 115915700 115500 115500 115500 115500 1
371 20241121 123200 115800200 115500 115500 115500 115500 0
372 20241121 123100 115800200 115500 115500 115500 115500 0
373 20241121 123000 115800200 115500 115500 115500 115500 0
374 20241121 122900 115800200 115500 115500 115500 115500 0
375 20241121 122800 115800200 115500 115500 115500 115500 0
376 20241121 122700 115800200 115500 115500 115500 115500 0
377 20241121 122600 115800200 115500 115500 115500 115500 0
378 20241121 122500 115800200 115500 115500 115500 115500 0
379 20241121 122400 115800200 115500 115500 115500 115500 0
380 20241121 122300 115800200 115500 115500 115500 115500 0
381 20241121 122200 115800200 115500 115500 115500 115500 0
382 20241121 122100 115800200 115500 115500 115500 115500 0
383 20241121 122000 115800200 115500 115500 115500 115500 0
384 20241121 121900 115800200 115500 115500 115500 115500 0
385 20241121 121800 115800200 115500 115500 115500 115500 0
386 20241121 121700 115800200 115500 115500 115500 115500 0
387 20241121 121600 115800200 115500 115500 115500 115500 0
388 20241121 121500 115800200 115500 115500 115500 115500 0
389 20241121 121400 115800200 115500 115500 115500 115500 0
390 20241121 121300 115800200 115500 115500 115500 115500 0
391 20241121 121200 115800200 115500 115500 115500 115500 1
392 20241121 121100 115684700 115400 115400 115400 115400 0
393 20241121 121000 115684700 115400 115400 115400 115400 0
394 20241121 120900 115684700 115400 115400 115400 115400 0
395 20241121 120800 115684700 115400 115400 115400 115400 0
396 20241121 120700 115684700 115400 115400 115400 115400 0
397 20241121 120600 115684700 115400 115400 115400 115400 0
398 20241121 120500 115684700 115400 115400 115400 115400 0
399 20241121 120400 115684700 115400 115400 115400 115400 0
400 20241121 120300 115684700 115400 115400 115400 115400 0
401 20241121 120200 115684700 115400 115400 115400 115400 0
402 20241121 120100 115684700 115400 115400 115400 115400 0
403 20241121 120000 115684700 115400 115400 115400 115400 0
404 20241121 115900 115684700 115400 115400 115400 115400 0
405 20241121 115800 115684700 115400 115400 115400 115400 1
406 20241121 115700 115569300 115500 115500 115500 115500 0
407 20241121 115600 115569300 115500 115500 115500 115500 0
408 20241121 115500 115569300 115500 115500 115500 115500 0
409 20241121 115400 115569300 115500 115500 115500 115500 0
410 20241121 115300 115569300 115500 115500 115500 115500 0
411 20241121 115200 115569300 115500 115500 115500 115500 0
412 20241121 115100 115569300 115500 115500 115500 115500 0
413 20241121 115000 115569300 115500 115500 115500 115500 0
414 20241121 114900 115569300 115500 115500 115500 115500 0
415 20241121 114800 115569300 115500 115500 115500 115500 23
416 20241121 114700 112912800 116600 116600 116600 116600 0
417 20241121 114600 112912800 116600 116600 116600 116600 0
418 20241121 114500 112912800 116600 116600 116600 116600 0
419 20241121 114400 112912800 116600 116600 116600 116600 0
420 20241121 114300 112912800 116600 116600 116600 116600 0
421 20241121 114200 112912800 116600 116600 116600 116600 0
422 20241121 114100 112912800 116600 116600 116600 116600 0
423 20241121 114000 112912800 116600 116600 116600 116600 0
424 20241121 113900 112912800 116600 116600 116600 116600 0
425 20241121 113800 112912800 116600 116600 116600 116600 0
426 20241121 113700 112912800 116600 116600 116600 116600 0
427 20241121 113600 112912800 116600 116600 116600 116600 0
428 20241121 113500 112912800 116600 116600 116600 116600 0
429 20241121 113400 112912800 116600 116600 116600 116600 0
430 20241121 113300 112912800 116600 116600 116600 116600 0
431 20241121 113200 112912800 116600 116600 116600 116600 0
432 20241121 113100 112912800 116600 116600 116600 116600 0
433 20241121 113000 112912800 116600 116600 116600 116600 0
434 20241121 112900 112912800 116600 116600 116600 116600 0
435 20241121 112800 112912800 116600 116600 116600 116600 0
436 20241121 112700 112912800 116600 116600 116600 116600 0
437 20241121 112600 112912800 116600 116600 116600 116600 0
438 20241121 112500 112912800 116600 116600 116600 116600 0
439 20241121 112400 112912800 116600 116600 116600 116600 0
440 20241121 112300 112912800 116600 116600 116600 116600 0
441 20241121 112200 112912800 116600 116600 116600 116600 0
442 20241121 112100 112912800 116600 116600 116600 116600 0
443 20241121 112000 112912800 116600 116600 116600 116600 0
444 20241121 111900 112912800 116600 116600 116600 116600 0
445 20241121 111800 112912800 116600 116600 116600 116600 0
446 20241121 111700 112912800 116600 116600 116600 116600 0
447 20241121 111600 112912800 116600 116600 116600 116600 0
448 20241121 111500 112912800 116600 116600 116600 116600 0
449 20241121 111400 112912800 116600 116600 116600 116600 0
450 20241121 111300 112912800 116600 116600 116600 116600 0
451 20241121 111200 112912800 116600 116600 116600 116600 0
452 20241121 111100 112912800 116600 116600 116600 116600 0
453 20241121 111000 112912800 116600 116600 116600 116600 0
454 20241121 110900 112912800 116600 116600 116600 116600 0
455 20241121 110800 112912800 116600 116600 116600 116600 0
456 20241121 110700 112912800 116600 116600 116600 116600 0
457 20241121 110600 112912800 116600 116600 116600 116600 0
458 20241121 110500 112912800 116600 116600 116600 116600 0
459 20241121 110400 112912800 116600 116600 116600 116600 0
460 20241121 110300 112912800 116600 116600 116600 116600 0
461 20241121 110200 112912800 116600 116600 116600 116600 0
462 20241121 110100 112912800 116600 116600 116600 116600 0
463 20241121 110000 112912800 116600 116600 116600 116600 0
464 20241121 105900 112912800 116600 116600 116600 116600 0
465 20241121 105800 112912800 116600 116600 116600 116600 0
466 20241121 105700 112912800 116600 116600 116600 116600 0
467 20241121 105600 112912800 116600 116600 116600 116600 0
468 20241121 105500 112912800 116600 116600 116600 116600 0
469 20241121 105400 112912800 116600 116600 116600 116600 0
470 20241121 105300 112912800 116600 116600 116600 116600 0
471 20241121 105200 112912800 116600 116600 116600 116600 0
472 20241121 105100 112912800 116600 116600 116600 116600 0
473 20241121 105000 112912800 116600 116600 116600 116600 0
474 20241121 104900 112912800 116600 116600 116600 116600 0
475 20241121 104800 112912800 116600 116600 116600 116600 0
476 20241121 104700 112912800 116600 116600 116600 116600 0
477 20241121 104600 112912800 116600 116600 116600 116600 0
478 20241121 104500 112912800 116600 116600 116600 116600 0
479 20241121 104400 112912800 116600 116600 116600 116600 0
480 20241121 104300 112912800 116600 116600 116600 116600 0
481 20241121 104200 112912800 116600 116600 116600 116600 0
482 20241121 104100 112912800 116600 116600 116600 116600 0
483 20241121 104000 112912800 116600 116600 116600 116600 0
484 20241121 103900 112912800 116600 116600 116600 116600 0
485 20241121 103800 112912800 116600 116600 116600 116600 0
486 20241121 103700 112912800 116600 116600 116600 116600 0
487 20241121 103600 112912800 116600 116600 116600 116600 0
488 20241121 103500 112912800 116600 116600 116600 116600 0
489 20241121 103400 112912800 116600 116600 116600 116600 0
490 20241121 103300 112912800 116600 116600 116600 116600 0
491 20241121 103200 112912800 116600 116600 116600 116600 0
492 20241121 103100 112912800 116600 116600 116600 116600 0
493 20241121 103000 112912800 116600 116600 116600 116600 0
494 20241121 102900 112912800 116600 116600 116600 116600 0
495 20241121 102800 112912800 116600 116600 116600 116600 0
496 20241121 102700 112912800 116600 116600 116600 116600 0
497 20241121 102600 112912800 116600 116600 116600 116600 0
498 20241121 102500 112912800 116600 116600 116600 116600 0
499 20241121 102400 112912800 116600 116600 116600 116600 0
500 20241121 102300 112912800 116600 116600 116600 116600 0
501 20241121 102200 112912800 116600 116600 116600 116600 0
502 20241121 102100 112912800 116600 116600 116600 116600 0
503 20241121 102000 112912800 116600 116600 116600 116600 0
504 20241121 101900 112912800 116600 116600 116600 116600 0
505 20241121 101800 112912800 116600 116600 116600 116600 0
506 20241121 101700 112912800 116600 116600 116600 116600 0
507 20241121 101600 112912800 116600 116600 116600 116600 0
508 20241121 101500 112912800 116600 116600 116600 116600 0
509 20241121 101400 112912800 116600 116600 116600 116600 0
510 20241121 101300 112912800 116600 116600 116600 116600 0
511 20241121 101200 112912800 116600 116600 116600 116600 0
512 20241121 101100 112912800 116600 116600 116600 116600 0
513 20241121 101000 112912800 116600 116600 116600 116600 0
514 20241121 100900 112912800 116600 116600 116600 116600 0
515 20241121 100800 112912800 116600 116600 116600 116600 0
516 20241121 100700 112912800 116600 116600 116600 116600 0
517 20241121 100600 112912800 116600 116600 116600 116600 1
518 20241121 100500 112796200 115400 115400 115400 115400 0
519 20241121 100400 112796200 115400 115400 115400 115400 0
520 20241121 100300 112796200 115400 115400 115400 115400 0
521 20241121 100200 112796200 115400 115400 115400 115400 0
522 20241121 100100 112796200 115400 116400 116400 115400 3
523 20241121 100000 112448500 115600 115600 115600 115600 1
524 20241121 095900 112332900 116600 116600 116600 116600 0
525 20241121 095800 112332900 116600 116600 116600 116600 0
526 20241121 095700 112332900 116600 116600 116600 116600 0
527 20241121 095600 112332900 116600 116600 116600 116600 0
528 20241121 095500 112332900 116600 116600 116600 116600 0
529 20241121 095400 112332900 116600 116600 116600 116600 0
530 20241121 095300 112332900 116600 116600 116600 116600 0
531 20241121 095200 112332900 116600 116600 116600 116600 0
532 20241121 095100 112332900 116600 116600 116600 116600 0
533 20241121 095000 112332900 116600 116600 116600 116600 0
534 20241121 094900 112332900 116600 116600 116600 116600 0
535 20241121 094800 112332900 116600 116600 116600 116600 0
536 20241121 094700 112332900 116600 116600 116600 116600 0
537 20241121 094600 112332900 116600 116600 116600 116600 0
538 20241121 094500 112332900 116600 116600 116600 116600 0
539 20241121 094400 112332900 116600 116600 116600 116600 0
540 20241121 094300 112332900 116600 116600 116600 116600 0
541 20241121 094200 112332900 116600 116600 116600 116600 0
542 20241121 094100 112332900 116600 116600 116600 116600 0
543 20241121 094000 112332900 116600 116600 116600 116600 0
544 20241121 093900 112332900 116600 116600 116600 116600 0
545 20241121 093800 112332900 116600 116600 116600 116600 0
546 20241121 093700 112332900 116600 116600 116600 116600 0
547 20241121 093600 112332900 116600 116600 116600 116600 0
548 20241121 093500 112332900 116600 116600 116600 116600 0
549 20241121 093400 112332900 116600 116600 116600 116600 0
550 20241121 093300 112332900 116600 116600 116600 116600 0
551 20241121 093200 112332900 116600 116600 116600 116600 0
552 20241121 093100 112332900 116600 116600 116600 116600 0
553 20241121 093000 112332900 116600 116600 116600 116600 0
554 20241121 092900 112332900 116600 116600 116600 116600 0
555 20241121 092800 112332900 116600 116600 116600 116600 0
556 20241121 092700 112332900 116600 116600 116600 116600 0
557 20241121 092600 112332900 116600 116600 116600 116600 0
558 20241121 092500 112332900 116600 116600 116600 116600 0
559 20241121 092400 112332900 116600 116600 116600 116600 0
560 20241121 092300 112332900 116600 116600 116600 116600 0
561 20241121 092200 112332900 116600 116600 116600 116600 0
562 20241121 092100 112332900 116600 116600 116600 116600 0
563 20241121 092000 112332900 116600 116600 116600 116600 0
564 20241121 091900 112332900 116600 116600 116600 116600 0
565 20241121 091800 112332900 116600 116600 116600 116600 1
566 20241121 091700 112216300 115000 115000 115000 115000 0
567 20241121 091600 112216300 115000 115000 115000 115000 0
568 20241121 091500 112216300 115000 115000 115000 115000 25
569 20241121 091400 109341300 116600 116600 116600 116600 0
570 20241121 091300 109341300 116600 116600 116600 116600 1
571 20241121 091200 109224700 115000 115000 115000 115000 2
572 20241121 091100 108994700 116600 116600 116600 116600 1
573 20241121 091000 108878100 115500 115500 115500 115500 32
574 20241121 090900 105182100 115500 116000 116000 115000 899
575 20241121 090800 1254300 116000 116000 116000 116000 0
576 20241121 090700 1254300 116000 116000 116000 116000 0
577 20241121 090600 1254300 116000 116000 116000 116000 1
578 20241121 090500 1138300 116000 116500 116500 116000 2
579 20241121 090400 905800 117000 117000 117000 117000 0
580 20241121 090300 905800 117000 117000 117000 117000 0
581 20241121 090200 905800 117000 117000 117000 117000 0
582 20241121 090100 905800 117000 117000 117000 117000 1
583 20241121 090000 788800 113200 112600 113200 112600 7