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

700
215570/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,203800,103229,499,499,499,499,1
20241121,203700,103229,499,499,499,499,0
20241121,203600,103229,499,499,499,499,0
20241121,203500,103229,499,499,499,499,0
20241121,203400,103229,499,499,499,499,0
20241121,203300,103229,499,499,499,499,0
20241121,203200,103229,499,499,499,499,0
20241121,203100,103229,499,499,499,499,0
20241121,203000,103229,499,499,499,499,0
20241121,202900,103229,499,499,499,499,0
20241121,202800,103229,499,499,499,499,0
20241121,202700,103229,499,499,499,499,0
20241121,202600,103229,499,499,499,499,0
20241121,202500,103229,499,499,499,499,0
20241121,202400,103229,499,499,499,499,0
20241121,202300,103229,499,499,499,499,0
20241121,202200,103229,499,499,499,499,0
20241121,202100,103229,499,499,499,499,0
20241121,202000,103229,499,499,499,499,0
20241121,201900,103229,499,499,499,499,0
20241121,201800,103229,499,499,499,499,0
20241121,201700,103229,499,499,499,499,0
20241121,201600,103229,499,499,499,499,0
20241121,201500,103229,499,499,499,499,0
20241121,201400,103229,499,499,499,499,0
20241121,201300,103229,499,499,499,499,0
20241121,201200,103229,499,499,499,499,0
20241121,201100,103229,499,499,499,499,0
20241121,201000,103229,499,499,499,499,0
20241121,200900,103229,499,499,499,499,0
20241121,200800,103229,499,499,499,499,1
20241121,200700,103229,499,499,499,499,0
20241121,200600,103229,499,499,499,499,0
20241121,200500,103229,499,499,499,499,0
20241121,200400,103229,499,499,499,499,0
20241121,200300,103229,499,499,499,499,0
20241121,200200,103229,499,499,499,499,0
20241121,200100,103229,499,499,499,499,0
20241121,200000,103229,499,499,499,499,0
20241121,195900,103229,499,499,499,499,0
20241121,195800,103229,499,499,499,499,0
20241121,195700,103229,499,499,499,499,0
20241121,195600,103229,499,499,499,499,0
20241121,195500,103229,499,499,499,499,0
20241121,195400,103229,499,499,499,499,0
20241121,195300,103229,499,499,499,499,0
20241121,195200,103229,499,499,499,499,0
20241121,195100,103229,499,499,499,499,0
20241121,195000,103229,499,499,499,499,0
20241121,194900,103229,499,499,499,499,0
20241121,194800,103229,499,499,499,499,0
20241121,194700,103229,499,499,499,499,0
20241121,194600,103229,499,499,499,499,0
20241121,194500,103229,499,499,499,499,0
20241121,194400,103229,499,499,499,499,0
20241121,194300,103229,499,499,499,499,0
20241121,194200,103229,499,499,499,499,0
20241121,194100,103229,499,499,499,499,0
20241121,194000,103229,499,499,499,499,0
20241121,193900,103229,499,499,499,499,0
20241121,193800,103229,499,499,499,499,1
20241121,193700,103229,499,499,499,499,0
20241121,193600,103229,499,499,499,499,0
20241121,193500,103229,499,499,499,499,0
20241121,193400,103229,499,499,499,499,0
20241121,193300,103229,499,499,499,499,0
20241121,193200,103229,499,499,499,499,0
20241121,193100,103229,499,499,499,499,0
20241121,193000,103229,499,499,499,499,0
20241121,192900,103229,499,499,499,499,0
20241121,192800,103229,499,499,499,499,0
20241121,192700,103229,499,499,499,499,0
20241121,192600,103229,499,499,499,499,0
20241121,192500,103229,499,499,499,499,0
20241121,192400,103229,499,499,499,499,0
20241121,192300,103229,499,499,499,499,0
20241121,192200,103229,499,499,499,499,0
20241121,192100,103229,499,499,499,499,0
20241121,192000,103229,499,499,499,499,0
20241121,191900,103229,499,499,499,499,0
20241121,191800,103229,499,499,499,499,0
20241121,191700,103229,499,499,499,499,0
20241121,191600,103229,499,499,499,499,0
20241121,191500,103229,499,499,499,499,0
20241121,191400,103229,499,499,499,499,0
20241121,191300,103229,499,499,499,499,0
20241121,191200,103229,499,499,499,499,0
20241121,191100,103229,499,499,499,499,0
20241121,191000,103229,499,499,499,499,0
20241121,190900,103229,499,499,499,499,0
20241121,190800,103229,499,499,499,499,1
20241121,190700,103229,499,499,499,499,0
20241121,190600,103229,499,499,499,499,0
20241121,190500,103229,499,499,499,499,0
20241121,190400,103229,499,499,499,499,0
20241121,190300,103229,499,499,499,499,0
20241121,190200,103229,499,499,499,499,0
20241121,190100,103229,499,499,499,499,0
20241121,190000,103229,499,499,499,499,0
20241121,185900,103229,499,499,499,499,0
20241121,185800,103229,499,499,499,499,0
20241121,185700,103229,499,499,499,499,0
20241121,185600,103229,499,499,499,499,0
20241121,185500,103229,499,499,499,499,0
20241121,185400,103229,499,499,499,499,0
20241121,185300,103229,499,499,499,499,0
20241121,185200,103229,499,499,499,499,0
20241121,185100,103229,499,499,499,499,0
20241121,185000,103229,499,499,499,499,0
20241121,184900,103229,499,499,499,499,0
20241121,184800,103229,499,499,499,499,0
20241121,184700,103229,499,499,499,499,0
20241121,184600,103229,499,499,499,499,0
20241121,184500,103229,499,499,499,499,0
20241121,184400,103229,499,499,499,499,0
20241121,184300,103229,499,499,499,499,0
20241121,184200,103229,499,499,499,499,0
20241121,184100,103229,499,499,499,499,0
20241121,184000,103229,499,499,499,499,0
20241121,183900,103229,499,499,499,499,0
20241121,183800,103229,499,499,499,499,1
20241121,183700,103229,499,499,499,499,0
20241121,183600,103229,499,499,499,499,0
20241121,183500,103229,499,499,499,499,0
20241121,183400,103229,499,499,499,499,0
20241121,183300,103229,499,499,499,499,0
20241121,183200,103229,499,499,499,499,0
20241121,183100,103229,499,499,499,499,0
20241121,183000,103229,499,499,499,499,0
20241121,182900,103229,499,499,499,499,0
20241121,182800,103229,499,499,499,499,0
20241121,182700,103229,499,499,499,499,0
20241121,182600,103229,499,499,499,499,0
20241121,182500,103229,499,499,499,499,0
20241121,182400,103229,499,499,499,499,0
20241121,182300,103229,499,499,499,499,0
20241121,182200,103229,499,499,499,499,0
20241121,182100,103229,499,499,499,499,0
20241121,182000,103229,499,499,499,499,0
20241121,181900,103229,499,499,499,499,0
20241121,181800,103229,499,499,499,499,0
20241121,181700,103229,499,499,499,499,0
20241121,181600,103229,499,499,499,499,0
20241121,181500,103229,499,499,499,499,0
20241121,181400,103229,499,499,499,499,0
20241121,181300,103229,499,499,499,499,0
20241121,181200,103229,499,499,499,499,0
20241121,181100,103229,499,499,499,499,0
20241121,181000,103229,499,499,499,499,0
20241121,180900,103229,499,499,499,499,0
20241121,180800,103229,499,499,499,499,1
20241121,180700,103229,499,499,499,499,0
20241121,180600,103229,499,499,499,499,0
20241121,180500,103229,499,499,499,499,0
20241121,180400,103229,499,499,499,499,0
20241121,180300,103229,499,499,499,499,0
20241121,180200,103229,499,499,499,499,0
20241121,180100,103229,499,499,499,499,0
20241121,180000,103229,499,499,499,499,0
20241121,175900,103229,499,499,499,499,0
20241121,175800,103229,499,499,499,499,0
20241121,175700,103229,499,499,499,499,0
20241121,175600,103229,499,499,499,499,0
20241121,175500,103229,499,499,499,499,0
20241121,175400,103229,499,499,499,499,0
20241121,175300,103229,499,499,499,499,0
20241121,175200,103229,499,499,499,499,0
20241121,175100,103229,499,499,499,499,0
20241121,175000,103229,499,499,499,499,0
20241121,174900,103229,499,499,499,499,0
20241121,174800,103229,499,499,499,499,0
20241121,174700,103229,499,499,499,499,0
20241121,174600,103229,499,499,499,499,0
20241121,174500,103229,499,499,499,499,0
20241121,174400,103229,499,499,499,499,0
20241121,174300,103229,499,499,499,499,0
20241121,174200,103229,499,499,499,499,0
20241121,174100,103229,499,499,499,499,0
20241121,174000,103229,499,499,499,499,0
20241121,173900,103229,499,499,499,499,0
20241121,173800,103229,499,499,499,499,1
20241121,173700,103229,499,499,499,499,0
20241121,173600,103229,499,499,499,499,0
20241121,173500,103229,499,499,499,499,0
20241121,173400,103229,499,499,499,499,0
20241121,173300,103229,499,499,499,499,0
20241121,173200,103229,499,499,499,499,0
20241121,173100,103229,499,499,499,499,0
20241121,173000,103229,499,499,499,499,0
20241121,172900,103229,499,499,499,499,0
20241121,172800,103229,499,499,499,499,0
20241121,172700,103229,499,499,499,499,0
20241121,172600,103229,499,499,499,499,0
20241121,172500,103229,499,499,499,499,0
20241121,172400,103229,499,499,499,499,0
20241121,172300,103229,499,499,499,499,0
20241121,172200,103229,499,499,499,499,0
20241121,172100,103229,499,499,499,499,0
20241121,172000,103229,499,499,499,499,0
20241121,171900,103229,499,499,499,499,0
20241121,171800,103229,499,499,499,499,0
20241121,171700,103229,499,499,499,499,0
20241121,171600,103229,499,499,499,499,0
20241121,171500,103229,499,499,499,499,0
20241121,171400,103229,499,499,499,499,0
20241121,171300,103229,499,499,499,499,0
20241121,171200,103229,499,499,499,499,0
20241121,171100,103229,499,499,499,499,0
20241121,171000,103229,499,499,499,499,0
20241121,170900,103229,499,499,499,499,0
20241121,170800,103229,499,499,499,499,1
20241121,170700,103229,499,499,499,499,0
20241121,170600,103229,499,499,499,499,0
20241121,170500,103229,499,499,499,499,0
20241121,170400,103229,499,499,499,499,0
20241121,170300,103229,499,499,499,499,0
20241121,170200,103229,499,499,499,499,0
20241121,170100,103229,499,499,499,499,0
20241121,170000,103229,499,499,499,499,0
20241121,165900,103229,499,499,499,499,0
20241121,165800,103229,499,499,499,499,0
20241121,165700,103229,499,499,499,499,0
20241121,165600,103229,499,499,499,499,0
20241121,165500,103229,499,499,499,499,0
20241121,165400,103229,499,499,499,499,0
20241121,165300,103229,499,499,499,499,0
20241121,165200,103229,499,499,499,499,0
20241121,165100,103229,499,499,499,499,0
20241121,165000,103229,499,499,499,499,0
20241121,164900,103229,499,499,499,499,0
20241121,164800,103229,499,499,499,499,0
20241121,164700,103229,499,499,499,499,0
20241121,164600,103229,499,499,499,499,0
20241121,164500,103229,499,499,499,499,0
20241121,164400,103229,499,499,499,499,0
20241121,164300,103229,499,499,499,499,0
20241121,164200,103229,499,499,499,499,0
20241121,164100,103229,499,499,499,499,0
20241121,164000,103229,499,499,499,499,0
20241121,163900,103229,499,499,499,499,0
20241121,163800,103229,499,499,499,499,1
20241121,163700,103229,499,499,499,499,0
20241121,163600,103229,499,499,499,499,0
20241121,163500,103229,499,499,499,499,0
20241121,163400,103229,499,499,499,499,0
20241121,163300,103229,499,499,499,499,0
20241121,163200,103229,499,499,499,499,0
20241121,163100,103229,499,499,499,499,0
20241121,163000,103229,499,499,499,499,0
20241121,162900,103229,499,499,499,499,0
20241121,162800,103229,499,499,499,499,0
20241121,162700,103229,499,499,499,499,0
20241121,162600,103229,499,499,499,499,0
20241121,162500,103229,499,499,499,499,0
20241121,162400,103229,499,499,499,499,0
20241121,162300,103229,499,499,499,499,0
20241121,162200,103229,499,499,499,499,0
20241121,162100,103229,499,499,499,499,0
20241121,162000,103229,499,499,499,499,0
20241121,161900,103229,499,499,499,499,0
20241121,161800,103229,499,499,499,499,0
20241121,161700,103229,499,499,499,499,0
20241121,161600,103229,499,499,499,499,0
20241121,161500,103229,499,499,499,499,0
20241121,161400,103229,499,499,499,499,0
20241121,161300,103229,499,499,499,499,0
20241121,161200,103229,499,499,499,499,0
20241121,161100,103229,499,499,499,499,0
20241121,161000,103229,499,499,499,499,0
20241121,160900,103229,499,499,499,499,0
20241121,160800,103229,499,499,499,499,1
20241121,160700,103229,499,499,499,499,0
20241121,160600,103229,499,499,499,499,0
20241121,160500,103229,499,499,499,499,0
20241121,160400,103229,499,499,499,499,0
20241121,160300,103229,499,499,499,499,0
20241121,160200,103229,499,499,499,499,0
20241121,160100,103229,499,499,499,499,0
20241121,160000,103229,499,499,499,499,0
20241121,155900,103229,499,499,499,499,0
20241121,155800,103229,499,499,499,499,0
20241121,155700,103229,499,499,499,499,0
20241121,155600,103229,499,499,499,499,0
20241121,155500,103229,499,499,499,499,0
20241121,155400,103229,499,499,499,499,0
20241121,155300,103229,499,499,499,499,0
20241121,155200,103229,499,499,499,499,0
20241121,155100,103229,499,499,499,499,0
20241121,155000,103229,499,499,499,499,0
20241121,154900,103229,499,499,499,499,0
20241121,154800,103229,499,499,499,499,0
20241121,154700,103229,499,499,499,499,0
20241121,154600,103229,499,499,499,499,0
20241121,154500,103229,499,499,499,499,0
20241121,154400,103229,499,499,499,499,0
20241121,154300,103229,499,499,499,499,0
20241121,154200,103229,499,499,499,499,0
20241121,154100,103229,499,499,499,499,0
20241121,154000,103229,499,499,499,499,0
20241121,153900,103229,499,499,499,499,0
20241121,153800,103229,499,499,499,499,1
20241121,153700,103229,499,499,499,499,0
20241121,153600,103229,499,499,499,499,0
20241121,153500,103229,499,499,499,499,0
20241121,153400,103229,499,499,499,499,0
20241121,153300,103229,499,499,499,499,0
20241121,153200,103229,499,499,499,499,0
20241121,153100,103229,499,499,499,499,0
20241121,153000,103229,499,499,499,499,0
20241121,152900,103229,499,499,499,499,0
20241121,152800,103229,499,499,499,499,0
20241121,152700,103229,499,499,499,499,0
20241121,152600,103229,499,499,499,499,0
20241121,152500,103229,499,499,499,499,0
20241121,152400,103229,499,499,499,499,0
20241121,152300,103229,499,499,499,499,0
20241121,152200,103229,499,499,499,499,0
20241121,152100,103229,499,499,499,499,0
20241121,152000,103229,499,499,499,499,0
20241121,151900,103229,499,499,499,499,0
20241121,151800,103229,499,499,499,499,0
20241121,151700,103229,499,499,499,499,0
20241121,151600,103229,499,499,499,499,0
20241121,151500,103229,499,499,499,499,0
20241121,151400,103229,499,499,499,499,0
20241121,151300,103229,499,499,499,499,0
20241121,151200,103229,499,499,499,499,0
20241121,151100,103229,499,499,499,499,0
20241121,151000,103229,499,499,499,499,0
20241121,150900,103229,499,499,499,499,0
20241121,150800,103229,499,499,499,499,0
20241121,150700,103229,499,499,499,499,0
20241121,150600,103229,499,499,499,499,0
20241121,150500,103229,499,499,499,499,0
20241121,150400,103229,499,499,499,499,0
20241121,150300,103229,499,499,499,499,0
20241121,150200,103229,499,499,499,499,0
20241121,150100,103229,499,499,499,499,0
20241121,150000,103229,499,499,499,499,0
20241121,145900,103229,499,499,499,499,0
20241121,145800,103229,499,499,499,499,0
20241121,145700,103229,499,499,499,499,0
20241121,145600,103229,499,499,499,499,0
20241121,145500,103229,499,499,499,499,0
20241121,145400,103229,499,499,499,499,0
20241121,145300,103229,499,499,499,499,0
20241121,145200,103229,499,499,499,499,0
20241121,145100,103229,499,499,499,499,0
20241121,145000,103229,499,499,499,499,0
20241121,144900,103229,499,499,499,499,0
20241121,144800,103229,499,499,499,499,0
20241121,144700,103229,499,499,499,499,0
20241121,144600,103229,499,499,499,499,0
20241121,144500,103229,499,499,499,499,0
20241121,144400,103229,499,499,499,499,0
20241121,144300,103229,499,499,499,499,0
20241121,144200,103229,499,499,499,499,0
20241121,144100,103229,499,499,499,499,0
20241121,144000,103229,499,499,499,499,0
20241121,143900,103229,499,499,499,499,0
20241121,143800,103229,499,499,499,499,0
20241121,143700,103229,499,499,499,499,0
20241121,143600,103229,499,499,499,499,0
20241121,143500,103229,499,499,499,499,0
20241121,143400,103229,499,499,499,499,0
20241121,143300,103229,499,499,499,499,0
20241121,143200,103229,499,499,499,499,0
20241121,143100,103229,499,499,499,499,0
20241121,143000,103229,499,499,499,499,0
20241121,142900,103229,499,499,499,499,0
20241121,142800,103229,499,499,499,499,1
20241121,142700,102730,425,425,425,425,0
20241121,142600,102730,425,425,425,425,0
20241121,142500,102730,425,425,425,425,0
20241121,142400,102730,425,425,425,425,10
20241121,142300,98480,430,450,450,430,192
20241121,142200,15500,500,500,500,500,0
20241121,142100,15500,500,500,500,500,0
20241121,142000,15500,500,500,500,500,0
20241121,141900,15500,500,500,500,500,0
20241121,141800,15500,500,500,500,500,0
20241121,141700,15500,500,500,500,500,0
20241121,141600,15500,500,500,500,500,0
20241121,141500,15500,500,500,500,500,0
20241121,141400,15500,500,500,500,500,0
20241121,141300,15500,500,500,500,500,0
20241121,141200,15500,500,500,500,500,0
20241121,141100,15500,500,500,500,500,0
20241121,141000,15500,500,500,500,500,0
20241121,140900,15500,500,500,500,500,0
20241121,140800,15500,500,500,500,500,0
20241121,140700,15500,500,500,500,500,0
20241121,140600,15500,500,500,500,500,0
20241121,140500,15500,500,500,500,500,0
20241121,140400,15500,500,500,500,500,0
20241121,140300,15500,500,500,500,500,0
20241121,140200,15500,500,500,500,500,0
20241121,140100,15500,500,500,500,500,0
20241121,140000,15500,500,500,500,500,0
20241121,135900,15500,500,500,500,500,0
20241121,135800,15500,500,500,500,500,0
20241121,135700,15500,500,500,500,500,0
20241121,135600,15500,500,500,500,500,0
20241121,135500,15500,500,500,500,500,0
20241121,135400,15500,500,500,500,500,0
20241121,135300,15500,500,500,500,500,0
20241121,135200,15500,500,500,500,500,0
20241121,135100,15500,500,500,500,500,0
20241121,135000,15500,500,500,500,500,0
20241121,134900,15500,500,500,500,500,0
20241121,134800,15500,500,500,500,500,0
20241121,134700,15500,500,500,500,500,0
20241121,134600,15500,500,500,500,500,0
20241121,134500,15500,500,500,500,500,0
20241121,134400,15500,500,500,500,500,0
20241121,134300,15500,500,500,500,500,0
20241121,134200,15500,500,500,500,500,0
20241121,134100,15500,500,500,500,500,0
20241121,134000,15500,500,500,500,500,0
20241121,133900,15500,500,500,500,500,0
20241121,133800,15500,500,500,500,500,0
20241121,133700,15500,500,500,500,500,0
20241121,133600,15500,500,500,500,500,0
20241121,133500,15500,500,500,500,500,0
20241121,133400,15500,500,500,500,500,0
20241121,133300,15500,500,500,500,500,0
20241121,133200,15500,500,500,500,500,0
20241121,133100,15500,500,500,500,500,0
20241121,133000,15500,500,500,500,500,0
20241121,132900,15500,500,500,500,500,0
20241121,132800,15500,500,500,500,500,0
20241121,132700,15500,500,500,500,500,0
20241121,132600,15500,500,500,500,500,0
20241121,132500,15500,500,500,500,500,0
20241121,132400,15500,500,500,500,500,0
20241121,132300,15500,500,500,500,500,0
20241121,132200,15500,500,500,500,500,0
20241121,132100,15500,500,500,500,500,0
20241121,132000,15500,500,500,500,500,0
20241121,131900,15500,500,500,500,500,30
20241121,131800,500,500,500,500,500,0
20241121,131700,500,500,500,500,500,0
20241121,131600,500,500,500,500,500,0
20241121,131500,500,500,500,500,500,0
20241121,131400,500,500,500,500,500,0
20241121,131300,500,500,500,500,500,0
20241121,131200,500,500,500,500,500,0
20241121,131100,500,500,500,500,500,0
20241121,131000,500,500,500,500,500,0
20241121,130900,500,500,500,500,500,0
20241121,130800,500,500,500,500,500,0
20241121,130700,500,500,500,500,500,0
20241121,130600,500,500,500,500,500,0
20241121,130500,500,500,500,500,500,0
20241121,130400,500,500,500,500,500,0
20241121,130300,500,500,500,500,500,0
20241121,130200,500,500,500,500,500,0
20241121,130100,500,500,500,500,500,0
20241121,130000,500,500,500,500,500,0
20241121,125900,500,500,500,500,500,0
20241121,125800,500,500,500,500,500,0
20241121,125700,500,500,500,500,500,0
20241121,125600,500,500,500,500,500,0
20241121,125500,500,500,500,500,500,0
20241121,125400,500,500,500,500,500,0
20241121,125300,500,500,500,500,500,0
20241121,125200,500,500,500,500,500,0
20241121,125100,500,500,500,500,500,0
20241121,125000,500,500,500,500,500,0
20241121,124900,500,500,500,500,500,0
20241121,124800,500,500,500,500,500,0
20241121,124700,500,500,500,500,500,0
20241121,124600,500,500,500,500,500,0
20241121,124500,500,500,500,500,500,0
20241121,124400,500,500,500,500,500,0
20241121,124300,500,500,500,500,500,0
20241121,124200,500,500,500,500,500,0
20241121,124100,500,500,500,500,500,0
20241121,124000,500,500,500,500,500,0
20241121,123900,500,500,500,500,500,0
20241121,123800,500,500,500,500,500,0
20241121,123700,500,500,500,500,500,0
20241121,123600,500,500,500,500,500,0
20241121,123500,500,500,500,500,500,0
20241121,123400,500,500,500,500,500,0
20241121,123300,500,500,500,500,500,0
20241121,123200,500,500,500,500,500,0
20241121,123100,500,500,500,500,500,0
20241121,123000,500,500,500,500,500,0
20241121,122900,500,500,500,500,500,0
20241121,122800,500,500,500,500,500,0
20241121,122700,500,500,500,500,500,0
20241121,122600,500,500,500,500,500,0
20241121,122500,500,500,500,500,500,0
20241121,122400,500,500,500,500,500,0
20241121,122300,500,500,500,500,500,0
20241121,122200,500,500,500,500,500,0
20241121,122100,500,500,500,500,500,0
20241121,122000,500,500,500,500,500,0
20241121,121900,500,500,500,500,500,0
20241121,121800,500,500,500,500,500,0
20241121,121700,500,500,500,500,500,0
20241121,121600,500,500,500,500,500,0
20241121,121500,500,500,500,500,500,0
20241121,121400,500,500,500,500,500,0
20241121,121300,500,500,500,500,500,0
20241121,121200,500,500,500,500,500,0
20241121,121100,500,500,500,500,500,0
20241121,121000,500,500,500,500,500,0
20241121,120900,500,500,500,500,500,0
20241121,120800,500,500,500,500,500,0
20241121,120700,500,500,500,500,500,0
20241121,120600,500,500,500,500,500,0
20241121,120500,500,500,500,500,500,0
20241121,120400,500,500,500,500,500,0
20241121,120300,500,500,500,500,500,0
20241121,120200,500,500,500,500,500,0
20241121,120100,500,500,500,500,500,0
20241121,120000,500,500,500,500,500,0
20241121,115900,500,500,500,500,500,0
20241121,115800,500,500,500,500,500,0
20241121,115700,500,500,500,500,500,0
20241121,115600,500,500,500,500,500,0
20241121,115500,500,500,500,500,500,0
20241121,115400,500,500,500,500,500,0
20241121,115300,500,500,500,500,500,0
20241121,115200,500,500,500,500,500,0
20241121,115100,500,500,500,500,500,0
20241121,115000,500,500,500,500,500,0
20241121,114900,500,500,500,500,500,0
20241121,114800,500,500,500,500,500,0
20241121,114700,500,500,500,500,500,0
20241121,114600,500,500,500,500,500,0
20241121,114500,500,500,500,500,500,0
20241121,114400,500,500,500,500,500,0
20241121,114300,500,500,500,500,500,0
20241121,114200,500,500,500,500,500,0
20241121,114100,500,500,500,500,500,0
20241121,114000,500,500,500,500,500,0
20241121,113900,500,500,500,500,500,0
20241121,113800,500,500,500,500,500,0
20241121,113700,500,500,500,500,500,0
20241121,113600,500,500,500,500,500,0
20241121,113500,500,500,500,500,500,0
20241121,113400,500,500,500,500,500,0
20241121,113300,500,500,500,500,500,0
20241121,113200,500,500,500,500,500,0
20241121,113100,500,500,500,500,500,0
20241121,113000,500,500,500,500,500,0
20241121,112900,500,500,500,500,500,0
20241121,112800,500,500,500,500,500,0
20241121,112700,500,500,500,500,500,0
20241121,112600,500,500,500,500,500,0
20241121,112500,500,500,500,500,500,0
20241121,112400,500,500,500,500,500,0
20241121,112300,500,500,500,500,500,0
20241121,112200,500,500,500,500,500,0
20241121,112100,500,500,500,500,500,0
20241121,112000,500,500,500,500,500,0
20241121,111900,500,500,500,500,500,0
20241121,111800,500,500,500,500,500,0
20241121,111700,500,500,500,500,500,0
20241121,111600,500,500,500,500,500,0
20241121,111500,500,500,500,500,500,0
20241121,111400,500,500,500,500,500,0
20241121,111300,500,500,500,500,500,0
20241121,111200,500,500,500,500,500,0
20241121,111100,500,500,500,500,500,0
20241121,111000,500,500,500,500,500,0
20241121,110900,500,500,500,500,500,0
20241121,110800,500,500,500,500,500,0
20241121,110700,500,500,500,500,500,0
20241121,110600,500,500,500,500,500,0
20241121,110500,500,500,500,500,500,0
20241121,110400,500,500,500,500,500,0
20241121,110300,500,500,500,500,500,0
20241121,110200,500,500,500,500,500,0
20241121,110100,500,500,500,500,500,0
20241121,110000,500,500,500,500,500,0
20241121,105900,500,500,500,500,500,0
20241121,105800,500,500,500,500,500,0
20241121,105700,500,500,500,500,500,0
20241121,105600,500,500,500,500,500,0
20241121,105500,500,500,500,500,500,0
20241121,105400,500,500,500,500,500,0
20241121,105300,500,500,500,500,500,0
20241121,105200,500,500,500,500,500,0
20241121,105100,500,500,500,500,500,0
20241121,105000,500,500,500,500,500,0
20241121,104900,500,500,500,500,500,0
20241121,104800,500,500,500,500,500,0
20241121,104700,500,500,500,500,500,0
20241121,104600,500,500,500,500,500,0
20241121,104500,500,500,500,500,500,0
20241121,104400,500,500,500,500,500,0
20241121,104300,500,500,500,500,500,0
20241121,104200,500,500,500,500,500,0
20241121,104100,500,500,500,500,500,0
20241121,104000,500,500,500,500,500,0
20241121,103900,500,500,500,500,500,0
20241121,103800,500,500,500,500,500,0
20241121,103700,500,500,500,500,500,0
20241121,103600,500,500,500,500,500,0
20241121,103500,500,500,500,500,500,0
20241121,103400,500,500,500,500,500,0
20241121,103300,500,500,500,500,500,0
20241121,103200,500,500,500,500,500,0
20241121,103100,500,500,500,500,500,0
20241121,103000,500,500,500,500,500,0
20241121,102900,500,500,500,500,500,0
20241121,102800,500,500,500,500,500,0
20241121,102700,500,500,500,500,500,0
20241121,102600,500,500,500,500,500,0
20241121,102500,500,500,500,500,500,0
20241121,102400,500,500,500,500,500,0
20241121,102300,500,500,500,500,500,0
20241121,102200,500,500,500,500,500,0
20241121,102100,500,500,500,500,500,0
20241121,102000,500,500,500,500,500,0
20241121,101900,500,500,500,500,500,0
20241121,101800,500,500,500,500,500,0
20241121,101700,500,500,500,500,500,0
20241121,101600,500,500,500,500,500,0
20241121,101500,500,500,500,500,500,0
20241121,101400,500,500,500,500,500,0
20241121,101300,500,500,500,500,500,0
20241121,101200,500,500,500,500,500,0
20241121,101100,500,500,500,500,500,0
20241121,101000,500,500,500,500,500,0
20241121,100900,500,500,500,500,500,0
20241121,100800,500,500,500,500,500,0
20241121,100700,500,500,500,500,500,0
20241121,100600,500,500,500,500,500,0
20241121,100500,500,500,500,500,500,0
20241121,100400,500,500,500,500,500,0
20241121,100300,500,500,500,500,500,0
20241121,100200,500,500,500,500,500,0
20241121,100100,500,500,500,500,500,0
20241121,100000,500,500,500,500,500,0
20241121,095900,500,500,500,500,500,0
20241121,095800,500,500,500,500,500,0
20241121,095700,500,500,500,500,500,0
20241121,095600,500,500,500,500,500,0
20241121,095500,500,500,500,500,500,0
20241121,095400,500,500,500,500,500,0
20241121,095300,500,500,500,500,500,0
20241121,095200,500,500,500,500,500,0
20241121,095100,500,500,500,500,500,0
20241121,095000,500,500,500,500,500,0
20241121,094900,500,500,500,500,500,0
20241121,094800,500,500,500,500,500,0
20241121,094700,500,500,500,500,500,0
20241121,094600,500,500,500,500,500,0
20241121,094500,500,500,500,500,500,0
20241121,094400,500,500,500,500,500,0
20241121,094300,500,500,500,500,500,0
20241121,094200,500,500,500,500,500,0
20241121,094100,500,500,500,500,500,0
20241121,094000,500,500,500,500,500,0
20241121,093900,500,500,500,500,500,0
20241121,093800,500,500,500,500,500,0
20241121,093700,500,500,500,500,500,0
20241121,093600,500,500,500,500,500,0
20241121,093500,500,500,500,500,500,0
20241121,093400,500,500,500,500,500,0
20241121,093300,500,500,500,500,500,0
20241121,093200,500,500,500,500,500,0
20241121,093100,500,500,500,500,500,0
20241121,093000,500,500,500,500,500,0
20241121,092900,500,500,500,500,500,0
20241121,092800,500,500,500,500,500,0
20241121,092700,500,500,500,500,500,0
20241121,092600,500,500,500,500,500,0
20241121,092500,500,500,500,500,500,0
20241121,092400,500,500,500,500,500,0
20241121,092300,500,500,500,500,500,0
20241121,092200,500,500,500,500,500,0
20241121,092100,500,500,500,500,500,0
20241121,092000,500,500,500,500,500,0
20241121,091900,500,500,500,500,500,0
20241121,091800,500,500,500,500,500,0
20241121,091700,500,500,500,500,500,0
20241121,091600,500,500,500,500,500,0
20241121,091500,500,500,500,500,500,0
20241121,091400,500,500,500,500,500,0
20241121,091300,500,500,500,500,500,0
20241121,091200,500,500,500,500,500,0
20241121,091100,500,500,500,500,500,0
20241121,091000,500,500,500,500,500,0
20241121,090900,500,500,500,500,500,0
20241121,090800,500,500,500,500,500,0
20241121,090700,500,500,500,500,500,0
20241121,090600,500,500,500,500,500,0
20241121,090500,500,500,500,500,500,0
20241121,090400,500,500,500,500,500,0
20241121,090300,500,500,500,500,500,1
20241121,090200,0,500,500,500,500,0
20241121,090100,0,500,500,500,500,0
20241121,090000,0,500,500,500,500,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 203800 103229 499 499 499 499 1
3 20241121 203700 103229 499 499 499 499 0
4 20241121 203600 103229 499 499 499 499 0
5 20241121 203500 103229 499 499 499 499 0
6 20241121 203400 103229 499 499 499 499 0
7 20241121 203300 103229 499 499 499 499 0
8 20241121 203200 103229 499 499 499 499 0
9 20241121 203100 103229 499 499 499 499 0
10 20241121 203000 103229 499 499 499 499 0
11 20241121 202900 103229 499 499 499 499 0
12 20241121 202800 103229 499 499 499 499 0
13 20241121 202700 103229 499 499 499 499 0
14 20241121 202600 103229 499 499 499 499 0
15 20241121 202500 103229 499 499 499 499 0
16 20241121 202400 103229 499 499 499 499 0
17 20241121 202300 103229 499 499 499 499 0
18 20241121 202200 103229 499 499 499 499 0
19 20241121 202100 103229 499 499 499 499 0
20 20241121 202000 103229 499 499 499 499 0
21 20241121 201900 103229 499 499 499 499 0
22 20241121 201800 103229 499 499 499 499 0
23 20241121 201700 103229 499 499 499 499 0
24 20241121 201600 103229 499 499 499 499 0
25 20241121 201500 103229 499 499 499 499 0
26 20241121 201400 103229 499 499 499 499 0
27 20241121 201300 103229 499 499 499 499 0
28 20241121 201200 103229 499 499 499 499 0
29 20241121 201100 103229 499 499 499 499 0
30 20241121 201000 103229 499 499 499 499 0
31 20241121 200900 103229 499 499 499 499 0
32 20241121 200800 103229 499 499 499 499 1
33 20241121 200700 103229 499 499 499 499 0
34 20241121 200600 103229 499 499 499 499 0
35 20241121 200500 103229 499 499 499 499 0
36 20241121 200400 103229 499 499 499 499 0
37 20241121 200300 103229 499 499 499 499 0
38 20241121 200200 103229 499 499 499 499 0
39 20241121 200100 103229 499 499 499 499 0
40 20241121 200000 103229 499 499 499 499 0
41 20241121 195900 103229 499 499 499 499 0
42 20241121 195800 103229 499 499 499 499 0
43 20241121 195700 103229 499 499 499 499 0
44 20241121 195600 103229 499 499 499 499 0
45 20241121 195500 103229 499 499 499 499 0
46 20241121 195400 103229 499 499 499 499 0
47 20241121 195300 103229 499 499 499 499 0
48 20241121 195200 103229 499 499 499 499 0
49 20241121 195100 103229 499 499 499 499 0
50 20241121 195000 103229 499 499 499 499 0
51 20241121 194900 103229 499 499 499 499 0
52 20241121 194800 103229 499 499 499 499 0
53 20241121 194700 103229 499 499 499 499 0
54 20241121 194600 103229 499 499 499 499 0
55 20241121 194500 103229 499 499 499 499 0
56 20241121 194400 103229 499 499 499 499 0
57 20241121 194300 103229 499 499 499 499 0
58 20241121 194200 103229 499 499 499 499 0
59 20241121 194100 103229 499 499 499 499 0
60 20241121 194000 103229 499 499 499 499 0
61 20241121 193900 103229 499 499 499 499 0
62 20241121 193800 103229 499 499 499 499 1
63 20241121 193700 103229 499 499 499 499 0
64 20241121 193600 103229 499 499 499 499 0
65 20241121 193500 103229 499 499 499 499 0
66 20241121 193400 103229 499 499 499 499 0
67 20241121 193300 103229 499 499 499 499 0
68 20241121 193200 103229 499 499 499 499 0
69 20241121 193100 103229 499 499 499 499 0
70 20241121 193000 103229 499 499 499 499 0
71 20241121 192900 103229 499 499 499 499 0
72 20241121 192800 103229 499 499 499 499 0
73 20241121 192700 103229 499 499 499 499 0
74 20241121 192600 103229 499 499 499 499 0
75 20241121 192500 103229 499 499 499 499 0
76 20241121 192400 103229 499 499 499 499 0
77 20241121 192300 103229 499 499 499 499 0
78 20241121 192200 103229 499 499 499 499 0
79 20241121 192100 103229 499 499 499 499 0
80 20241121 192000 103229 499 499 499 499 0
81 20241121 191900 103229 499 499 499 499 0
82 20241121 191800 103229 499 499 499 499 0
83 20241121 191700 103229 499 499 499 499 0
84 20241121 191600 103229 499 499 499 499 0
85 20241121 191500 103229 499 499 499 499 0
86 20241121 191400 103229 499 499 499 499 0
87 20241121 191300 103229 499 499 499 499 0
88 20241121 191200 103229 499 499 499 499 0
89 20241121 191100 103229 499 499 499 499 0
90 20241121 191000 103229 499 499 499 499 0
91 20241121 190900 103229 499 499 499 499 0
92 20241121 190800 103229 499 499 499 499 1
93 20241121 190700 103229 499 499 499 499 0
94 20241121 190600 103229 499 499 499 499 0
95 20241121 190500 103229 499 499 499 499 0
96 20241121 190400 103229 499 499 499 499 0
97 20241121 190300 103229 499 499 499 499 0
98 20241121 190200 103229 499 499 499 499 0
99 20241121 190100 103229 499 499 499 499 0
100 20241121 190000 103229 499 499 499 499 0
101 20241121 185900 103229 499 499 499 499 0
102 20241121 185800 103229 499 499 499 499 0
103 20241121 185700 103229 499 499 499 499 0
104 20241121 185600 103229 499 499 499 499 0
105 20241121 185500 103229 499 499 499 499 0
106 20241121 185400 103229 499 499 499 499 0
107 20241121 185300 103229 499 499 499 499 0
108 20241121 185200 103229 499 499 499 499 0
109 20241121 185100 103229 499 499 499 499 0
110 20241121 185000 103229 499 499 499 499 0
111 20241121 184900 103229 499 499 499 499 0
112 20241121 184800 103229 499 499 499 499 0
113 20241121 184700 103229 499 499 499 499 0
114 20241121 184600 103229 499 499 499 499 0
115 20241121 184500 103229 499 499 499 499 0
116 20241121 184400 103229 499 499 499 499 0
117 20241121 184300 103229 499 499 499 499 0
118 20241121 184200 103229 499 499 499 499 0
119 20241121 184100 103229 499 499 499 499 0
120 20241121 184000 103229 499 499 499 499 0
121 20241121 183900 103229 499 499 499 499 0
122 20241121 183800 103229 499 499 499 499 1
123 20241121 183700 103229 499 499 499 499 0
124 20241121 183600 103229 499 499 499 499 0
125 20241121 183500 103229 499 499 499 499 0
126 20241121 183400 103229 499 499 499 499 0
127 20241121 183300 103229 499 499 499 499 0
128 20241121 183200 103229 499 499 499 499 0
129 20241121 183100 103229 499 499 499 499 0
130 20241121 183000 103229 499 499 499 499 0
131 20241121 182900 103229 499 499 499 499 0
132 20241121 182800 103229 499 499 499 499 0
133 20241121 182700 103229 499 499 499 499 0
134 20241121 182600 103229 499 499 499 499 0
135 20241121 182500 103229 499 499 499 499 0
136 20241121 182400 103229 499 499 499 499 0
137 20241121 182300 103229 499 499 499 499 0
138 20241121 182200 103229 499 499 499 499 0
139 20241121 182100 103229 499 499 499 499 0
140 20241121 182000 103229 499 499 499 499 0
141 20241121 181900 103229 499 499 499 499 0
142 20241121 181800 103229 499 499 499 499 0
143 20241121 181700 103229 499 499 499 499 0
144 20241121 181600 103229 499 499 499 499 0
145 20241121 181500 103229 499 499 499 499 0
146 20241121 181400 103229 499 499 499 499 0
147 20241121 181300 103229 499 499 499 499 0
148 20241121 181200 103229 499 499 499 499 0
149 20241121 181100 103229 499 499 499 499 0
150 20241121 181000 103229 499 499 499 499 0
151 20241121 180900 103229 499 499 499 499 0
152 20241121 180800 103229 499 499 499 499 1
153 20241121 180700 103229 499 499 499 499 0
154 20241121 180600 103229 499 499 499 499 0
155 20241121 180500 103229 499 499 499 499 0
156 20241121 180400 103229 499 499 499 499 0
157 20241121 180300 103229 499 499 499 499 0
158 20241121 180200 103229 499 499 499 499 0
159 20241121 180100 103229 499 499 499 499 0
160 20241121 180000 103229 499 499 499 499 0
161 20241121 175900 103229 499 499 499 499 0
162 20241121 175800 103229 499 499 499 499 0
163 20241121 175700 103229 499 499 499 499 0
164 20241121 175600 103229 499 499 499 499 0
165 20241121 175500 103229 499 499 499 499 0
166 20241121 175400 103229 499 499 499 499 0
167 20241121 175300 103229 499 499 499 499 0
168 20241121 175200 103229 499 499 499 499 0
169 20241121 175100 103229 499 499 499 499 0
170 20241121 175000 103229 499 499 499 499 0
171 20241121 174900 103229 499 499 499 499 0
172 20241121 174800 103229 499 499 499 499 0
173 20241121 174700 103229 499 499 499 499 0
174 20241121 174600 103229 499 499 499 499 0
175 20241121 174500 103229 499 499 499 499 0
176 20241121 174400 103229 499 499 499 499 0
177 20241121 174300 103229 499 499 499 499 0
178 20241121 174200 103229 499 499 499 499 0
179 20241121 174100 103229 499 499 499 499 0
180 20241121 174000 103229 499 499 499 499 0
181 20241121 173900 103229 499 499 499 499 0
182 20241121 173800 103229 499 499 499 499 1
183 20241121 173700 103229 499 499 499 499 0
184 20241121 173600 103229 499 499 499 499 0
185 20241121 173500 103229 499 499 499 499 0
186 20241121 173400 103229 499 499 499 499 0
187 20241121 173300 103229 499 499 499 499 0
188 20241121 173200 103229 499 499 499 499 0
189 20241121 173100 103229 499 499 499 499 0
190 20241121 173000 103229 499 499 499 499 0
191 20241121 172900 103229 499 499 499 499 0
192 20241121 172800 103229 499 499 499 499 0
193 20241121 172700 103229 499 499 499 499 0
194 20241121 172600 103229 499 499 499 499 0
195 20241121 172500 103229 499 499 499 499 0
196 20241121 172400 103229 499 499 499 499 0
197 20241121 172300 103229 499 499 499 499 0
198 20241121 172200 103229 499 499 499 499 0
199 20241121 172100 103229 499 499 499 499 0
200 20241121 172000 103229 499 499 499 499 0
201 20241121 171900 103229 499 499 499 499 0
202 20241121 171800 103229 499 499 499 499 0
203 20241121 171700 103229 499 499 499 499 0
204 20241121 171600 103229 499 499 499 499 0
205 20241121 171500 103229 499 499 499 499 0
206 20241121 171400 103229 499 499 499 499 0
207 20241121 171300 103229 499 499 499 499 0
208 20241121 171200 103229 499 499 499 499 0
209 20241121 171100 103229 499 499 499 499 0
210 20241121 171000 103229 499 499 499 499 0
211 20241121 170900 103229 499 499 499 499 0
212 20241121 170800 103229 499 499 499 499 1
213 20241121 170700 103229 499 499 499 499 0
214 20241121 170600 103229 499 499 499 499 0
215 20241121 170500 103229 499 499 499 499 0
216 20241121 170400 103229 499 499 499 499 0
217 20241121 170300 103229 499 499 499 499 0
218 20241121 170200 103229 499 499 499 499 0
219 20241121 170100 103229 499 499 499 499 0
220 20241121 170000 103229 499 499 499 499 0
221 20241121 165900 103229 499 499 499 499 0
222 20241121 165800 103229 499 499 499 499 0
223 20241121 165700 103229 499 499 499 499 0
224 20241121 165600 103229 499 499 499 499 0
225 20241121 165500 103229 499 499 499 499 0
226 20241121 165400 103229 499 499 499 499 0
227 20241121 165300 103229 499 499 499 499 0
228 20241121 165200 103229 499 499 499 499 0
229 20241121 165100 103229 499 499 499 499 0
230 20241121 165000 103229 499 499 499 499 0
231 20241121 164900 103229 499 499 499 499 0
232 20241121 164800 103229 499 499 499 499 0
233 20241121 164700 103229 499 499 499 499 0
234 20241121 164600 103229 499 499 499 499 0
235 20241121 164500 103229 499 499 499 499 0
236 20241121 164400 103229 499 499 499 499 0
237 20241121 164300 103229 499 499 499 499 0
238 20241121 164200 103229 499 499 499 499 0
239 20241121 164100 103229 499 499 499 499 0
240 20241121 164000 103229 499 499 499 499 0
241 20241121 163900 103229 499 499 499 499 0
242 20241121 163800 103229 499 499 499 499 1
243 20241121 163700 103229 499 499 499 499 0
244 20241121 163600 103229 499 499 499 499 0
245 20241121 163500 103229 499 499 499 499 0
246 20241121 163400 103229 499 499 499 499 0
247 20241121 163300 103229 499 499 499 499 0
248 20241121 163200 103229 499 499 499 499 0
249 20241121 163100 103229 499 499 499 499 0
250 20241121 163000 103229 499 499 499 499 0
251 20241121 162900 103229 499 499 499 499 0
252 20241121 162800 103229 499 499 499 499 0
253 20241121 162700 103229 499 499 499 499 0
254 20241121 162600 103229 499 499 499 499 0
255 20241121 162500 103229 499 499 499 499 0
256 20241121 162400 103229 499 499 499 499 0
257 20241121 162300 103229 499 499 499 499 0
258 20241121 162200 103229 499 499 499 499 0
259 20241121 162100 103229 499 499 499 499 0
260 20241121 162000 103229 499 499 499 499 0
261 20241121 161900 103229 499 499 499 499 0
262 20241121 161800 103229 499 499 499 499 0
263 20241121 161700 103229 499 499 499 499 0
264 20241121 161600 103229 499 499 499 499 0
265 20241121 161500 103229 499 499 499 499 0
266 20241121 161400 103229 499 499 499 499 0
267 20241121 161300 103229 499 499 499 499 0
268 20241121 161200 103229 499 499 499 499 0
269 20241121 161100 103229 499 499 499 499 0
270 20241121 161000 103229 499 499 499 499 0
271 20241121 160900 103229 499 499 499 499 0
272 20241121 160800 103229 499 499 499 499 1
273 20241121 160700 103229 499 499 499 499 0
274 20241121 160600 103229 499 499 499 499 0
275 20241121 160500 103229 499 499 499 499 0
276 20241121 160400 103229 499 499 499 499 0
277 20241121 160300 103229 499 499 499 499 0
278 20241121 160200 103229 499 499 499 499 0
279 20241121 160100 103229 499 499 499 499 0
280 20241121 160000 103229 499 499 499 499 0
281 20241121 155900 103229 499 499 499 499 0
282 20241121 155800 103229 499 499 499 499 0
283 20241121 155700 103229 499 499 499 499 0
284 20241121 155600 103229 499 499 499 499 0
285 20241121 155500 103229 499 499 499 499 0
286 20241121 155400 103229 499 499 499 499 0
287 20241121 155300 103229 499 499 499 499 0
288 20241121 155200 103229 499 499 499 499 0
289 20241121 155100 103229 499 499 499 499 0
290 20241121 155000 103229 499 499 499 499 0
291 20241121 154900 103229 499 499 499 499 0
292 20241121 154800 103229 499 499 499 499 0
293 20241121 154700 103229 499 499 499 499 0
294 20241121 154600 103229 499 499 499 499 0
295 20241121 154500 103229 499 499 499 499 0
296 20241121 154400 103229 499 499 499 499 0
297 20241121 154300 103229 499 499 499 499 0
298 20241121 154200 103229 499 499 499 499 0
299 20241121 154100 103229 499 499 499 499 0
300 20241121 154000 103229 499 499 499 499 0
301 20241121 153900 103229 499 499 499 499 0
302 20241121 153800 103229 499 499 499 499 1
303 20241121 153700 103229 499 499 499 499 0
304 20241121 153600 103229 499 499 499 499 0
305 20241121 153500 103229 499 499 499 499 0
306 20241121 153400 103229 499 499 499 499 0
307 20241121 153300 103229 499 499 499 499 0
308 20241121 153200 103229 499 499 499 499 0
309 20241121 153100 103229 499 499 499 499 0
310 20241121 153000 103229 499 499 499 499 0
311 20241121 152900 103229 499 499 499 499 0
312 20241121 152800 103229 499 499 499 499 0
313 20241121 152700 103229 499 499 499 499 0
314 20241121 152600 103229 499 499 499 499 0
315 20241121 152500 103229 499 499 499 499 0
316 20241121 152400 103229 499 499 499 499 0
317 20241121 152300 103229 499 499 499 499 0
318 20241121 152200 103229 499 499 499 499 0
319 20241121 152100 103229 499 499 499 499 0
320 20241121 152000 103229 499 499 499 499 0
321 20241121 151900 103229 499 499 499 499 0
322 20241121 151800 103229 499 499 499 499 0
323 20241121 151700 103229 499 499 499 499 0
324 20241121 151600 103229 499 499 499 499 0
325 20241121 151500 103229 499 499 499 499 0
326 20241121 151400 103229 499 499 499 499 0
327 20241121 151300 103229 499 499 499 499 0
328 20241121 151200 103229 499 499 499 499 0
329 20241121 151100 103229 499 499 499 499 0
330 20241121 151000 103229 499 499 499 499 0
331 20241121 150900 103229 499 499 499 499 0
332 20241121 150800 103229 499 499 499 499 0
333 20241121 150700 103229 499 499 499 499 0
334 20241121 150600 103229 499 499 499 499 0
335 20241121 150500 103229 499 499 499 499 0
336 20241121 150400 103229 499 499 499 499 0
337 20241121 150300 103229 499 499 499 499 0
338 20241121 150200 103229 499 499 499 499 0
339 20241121 150100 103229 499 499 499 499 0
340 20241121 150000 103229 499 499 499 499 0
341 20241121 145900 103229 499 499 499 499 0
342 20241121 145800 103229 499 499 499 499 0
343 20241121 145700 103229 499 499 499 499 0
344 20241121 145600 103229 499 499 499 499 0
345 20241121 145500 103229 499 499 499 499 0
346 20241121 145400 103229 499 499 499 499 0
347 20241121 145300 103229 499 499 499 499 0
348 20241121 145200 103229 499 499 499 499 0
349 20241121 145100 103229 499 499 499 499 0
350 20241121 145000 103229 499 499 499 499 0
351 20241121 144900 103229 499 499 499 499 0
352 20241121 144800 103229 499 499 499 499 0
353 20241121 144700 103229 499 499 499 499 0
354 20241121 144600 103229 499 499 499 499 0
355 20241121 144500 103229 499 499 499 499 0
356 20241121 144400 103229 499 499 499 499 0
357 20241121 144300 103229 499 499 499 499 0
358 20241121 144200 103229 499 499 499 499 0
359 20241121 144100 103229 499 499 499 499 0
360 20241121 144000 103229 499 499 499 499 0
361 20241121 143900 103229 499 499 499 499 0
362 20241121 143800 103229 499 499 499 499 0
363 20241121 143700 103229 499 499 499 499 0
364 20241121 143600 103229 499 499 499 499 0
365 20241121 143500 103229 499 499 499 499 0
366 20241121 143400 103229 499 499 499 499 0
367 20241121 143300 103229 499 499 499 499 0
368 20241121 143200 103229 499 499 499 499 0
369 20241121 143100 103229 499 499 499 499 0
370 20241121 143000 103229 499 499 499 499 0
371 20241121 142900 103229 499 499 499 499 0
372 20241121 142800 103229 499 499 499 499 1
373 20241121 142700 102730 425 425 425 425 0
374 20241121 142600 102730 425 425 425 425 0
375 20241121 142500 102730 425 425 425 425 0
376 20241121 142400 102730 425 425 425 425 10
377 20241121 142300 98480 430 450 450 430 192
378 20241121 142200 15500 500 500 500 500 0
379 20241121 142100 15500 500 500 500 500 0
380 20241121 142000 15500 500 500 500 500 0
381 20241121 141900 15500 500 500 500 500 0
382 20241121 141800 15500 500 500 500 500 0
383 20241121 141700 15500 500 500 500 500 0
384 20241121 141600 15500 500 500 500 500 0
385 20241121 141500 15500 500 500 500 500 0
386 20241121 141400 15500 500 500 500 500 0
387 20241121 141300 15500 500 500 500 500 0
388 20241121 141200 15500 500 500 500 500 0
389 20241121 141100 15500 500 500 500 500 0
390 20241121 141000 15500 500 500 500 500 0
391 20241121 140900 15500 500 500 500 500 0
392 20241121 140800 15500 500 500 500 500 0
393 20241121 140700 15500 500 500 500 500 0
394 20241121 140600 15500 500 500 500 500 0
395 20241121 140500 15500 500 500 500 500 0
396 20241121 140400 15500 500 500 500 500 0
397 20241121 140300 15500 500 500 500 500 0
398 20241121 140200 15500 500 500 500 500 0
399 20241121 140100 15500 500 500 500 500 0
400 20241121 140000 15500 500 500 500 500 0
401 20241121 135900 15500 500 500 500 500 0
402 20241121 135800 15500 500 500 500 500 0
403 20241121 135700 15500 500 500 500 500 0
404 20241121 135600 15500 500 500 500 500 0
405 20241121 135500 15500 500 500 500 500 0
406 20241121 135400 15500 500 500 500 500 0
407 20241121 135300 15500 500 500 500 500 0
408 20241121 135200 15500 500 500 500 500 0
409 20241121 135100 15500 500 500 500 500 0
410 20241121 135000 15500 500 500 500 500 0
411 20241121 134900 15500 500 500 500 500 0
412 20241121 134800 15500 500 500 500 500 0
413 20241121 134700 15500 500 500 500 500 0
414 20241121 134600 15500 500 500 500 500 0
415 20241121 134500 15500 500 500 500 500 0
416 20241121 134400 15500 500 500 500 500 0
417 20241121 134300 15500 500 500 500 500 0
418 20241121 134200 15500 500 500 500 500 0
419 20241121 134100 15500 500 500 500 500 0
420 20241121 134000 15500 500 500 500 500 0
421 20241121 133900 15500 500 500 500 500 0
422 20241121 133800 15500 500 500 500 500 0
423 20241121 133700 15500 500 500 500 500 0
424 20241121 133600 15500 500 500 500 500 0
425 20241121 133500 15500 500 500 500 500 0
426 20241121 133400 15500 500 500 500 500 0
427 20241121 133300 15500 500 500 500 500 0
428 20241121 133200 15500 500 500 500 500 0
429 20241121 133100 15500 500 500 500 500 0
430 20241121 133000 15500 500 500 500 500 0
431 20241121 132900 15500 500 500 500 500 0
432 20241121 132800 15500 500 500 500 500 0
433 20241121 132700 15500 500 500 500 500 0
434 20241121 132600 15500 500 500 500 500 0
435 20241121 132500 15500 500 500 500 500 0
436 20241121 132400 15500 500 500 500 500 0
437 20241121 132300 15500 500 500 500 500 0
438 20241121 132200 15500 500 500 500 500 0
439 20241121 132100 15500 500 500 500 500 0
440 20241121 132000 15500 500 500 500 500 0
441 20241121 131900 15500 500 500 500 500 30
442 20241121 131800 500 500 500 500 500 0
443 20241121 131700 500 500 500 500 500 0
444 20241121 131600 500 500 500 500 500 0
445 20241121 131500 500 500 500 500 500 0
446 20241121 131400 500 500 500 500 500 0
447 20241121 131300 500 500 500 500 500 0
448 20241121 131200 500 500 500 500 500 0
449 20241121 131100 500 500 500 500 500 0
450 20241121 131000 500 500 500 500 500 0
451 20241121 130900 500 500 500 500 500 0
452 20241121 130800 500 500 500 500 500 0
453 20241121 130700 500 500 500 500 500 0
454 20241121 130600 500 500 500 500 500 0
455 20241121 130500 500 500 500 500 500 0
456 20241121 130400 500 500 500 500 500 0
457 20241121 130300 500 500 500 500 500 0
458 20241121 130200 500 500 500 500 500 0
459 20241121 130100 500 500 500 500 500 0
460 20241121 130000 500 500 500 500 500 0
461 20241121 125900 500 500 500 500 500 0
462 20241121 125800 500 500 500 500 500 0
463 20241121 125700 500 500 500 500 500 0
464 20241121 125600 500 500 500 500 500 0
465 20241121 125500 500 500 500 500 500 0
466 20241121 125400 500 500 500 500 500 0
467 20241121 125300 500 500 500 500 500 0
468 20241121 125200 500 500 500 500 500 0
469 20241121 125100 500 500 500 500 500 0
470 20241121 125000 500 500 500 500 500 0
471 20241121 124900 500 500 500 500 500 0
472 20241121 124800 500 500 500 500 500 0
473 20241121 124700 500 500 500 500 500 0
474 20241121 124600 500 500 500 500 500 0
475 20241121 124500 500 500 500 500 500 0
476 20241121 124400 500 500 500 500 500 0
477 20241121 124300 500 500 500 500 500 0
478 20241121 124200 500 500 500 500 500 0
479 20241121 124100 500 500 500 500 500 0
480 20241121 124000 500 500 500 500 500 0
481 20241121 123900 500 500 500 500 500 0
482 20241121 123800 500 500 500 500 500 0
483 20241121 123700 500 500 500 500 500 0
484 20241121 123600 500 500 500 500 500 0
485 20241121 123500 500 500 500 500 500 0
486 20241121 123400 500 500 500 500 500 0
487 20241121 123300 500 500 500 500 500 0
488 20241121 123200 500 500 500 500 500 0
489 20241121 123100 500 500 500 500 500 0
490 20241121 123000 500 500 500 500 500 0
491 20241121 122900 500 500 500 500 500 0
492 20241121 122800 500 500 500 500 500 0
493 20241121 122700 500 500 500 500 500 0
494 20241121 122600 500 500 500 500 500 0
495 20241121 122500 500 500 500 500 500 0
496 20241121 122400 500 500 500 500 500 0
497 20241121 122300 500 500 500 500 500 0
498 20241121 122200 500 500 500 500 500 0
499 20241121 122100 500 500 500 500 500 0
500 20241121 122000 500 500 500 500 500 0
501 20241121 121900 500 500 500 500 500 0
502 20241121 121800 500 500 500 500 500 0
503 20241121 121700 500 500 500 500 500 0
504 20241121 121600 500 500 500 500 500 0
505 20241121 121500 500 500 500 500 500 0
506 20241121 121400 500 500 500 500 500 0
507 20241121 121300 500 500 500 500 500 0
508 20241121 121200 500 500 500 500 500 0
509 20241121 121100 500 500 500 500 500 0
510 20241121 121000 500 500 500 500 500 0
511 20241121 120900 500 500 500 500 500 0
512 20241121 120800 500 500 500 500 500 0
513 20241121 120700 500 500 500 500 500 0
514 20241121 120600 500 500 500 500 500 0
515 20241121 120500 500 500 500 500 500 0
516 20241121 120400 500 500 500 500 500 0
517 20241121 120300 500 500 500 500 500 0
518 20241121 120200 500 500 500 500 500 0
519 20241121 120100 500 500 500 500 500 0
520 20241121 120000 500 500 500 500 500 0
521 20241121 115900 500 500 500 500 500 0
522 20241121 115800 500 500 500 500 500 0
523 20241121 115700 500 500 500 500 500 0
524 20241121 115600 500 500 500 500 500 0
525 20241121 115500 500 500 500 500 500 0
526 20241121 115400 500 500 500 500 500 0
527 20241121 115300 500 500 500 500 500 0
528 20241121 115200 500 500 500 500 500 0
529 20241121 115100 500 500 500 500 500 0
530 20241121 115000 500 500 500 500 500 0
531 20241121 114900 500 500 500 500 500 0
532 20241121 114800 500 500 500 500 500 0
533 20241121 114700 500 500 500 500 500 0
534 20241121 114600 500 500 500 500 500 0
535 20241121 114500 500 500 500 500 500 0
536 20241121 114400 500 500 500 500 500 0
537 20241121 114300 500 500 500 500 500 0
538 20241121 114200 500 500 500 500 500 0
539 20241121 114100 500 500 500 500 500 0
540 20241121 114000 500 500 500 500 500 0
541 20241121 113900 500 500 500 500 500 0
542 20241121 113800 500 500 500 500 500 0
543 20241121 113700 500 500 500 500 500 0
544 20241121 113600 500 500 500 500 500 0
545 20241121 113500 500 500 500 500 500 0
546 20241121 113400 500 500 500 500 500 0
547 20241121 113300 500 500 500 500 500 0
548 20241121 113200 500 500 500 500 500 0
549 20241121 113100 500 500 500 500 500 0
550 20241121 113000 500 500 500 500 500 0
551 20241121 112900 500 500 500 500 500 0
552 20241121 112800 500 500 500 500 500 0
553 20241121 112700 500 500 500 500 500 0
554 20241121 112600 500 500 500 500 500 0
555 20241121 112500 500 500 500 500 500 0
556 20241121 112400 500 500 500 500 500 0
557 20241121 112300 500 500 500 500 500 0
558 20241121 112200 500 500 500 500 500 0
559 20241121 112100 500 500 500 500 500 0
560 20241121 112000 500 500 500 500 500 0
561 20241121 111900 500 500 500 500 500 0
562 20241121 111800 500 500 500 500 500 0
563 20241121 111700 500 500 500 500 500 0
564 20241121 111600 500 500 500 500 500 0
565 20241121 111500 500 500 500 500 500 0
566 20241121 111400 500 500 500 500 500 0
567 20241121 111300 500 500 500 500 500 0
568 20241121 111200 500 500 500 500 500 0
569 20241121 111100 500 500 500 500 500 0
570 20241121 111000 500 500 500 500 500 0
571 20241121 110900 500 500 500 500 500 0
572 20241121 110800 500 500 500 500 500 0
573 20241121 110700 500 500 500 500 500 0
574 20241121 110600 500 500 500 500 500 0
575 20241121 110500 500 500 500 500 500 0
576 20241121 110400 500 500 500 500 500 0
577 20241121 110300 500 500 500 500 500 0
578 20241121 110200 500 500 500 500 500 0
579 20241121 110100 500 500 500 500 500 0
580 20241121 110000 500 500 500 500 500 0
581 20241121 105900 500 500 500 500 500 0
582 20241121 105800 500 500 500 500 500 0
583 20241121 105700 500 500 500 500 500 0
584 20241121 105600 500 500 500 500 500 0
585 20241121 105500 500 500 500 500 500 0
586 20241121 105400 500 500 500 500 500 0
587 20241121 105300 500 500 500 500 500 0
588 20241121 105200 500 500 500 500 500 0
589 20241121 105100 500 500 500 500 500 0
590 20241121 105000 500 500 500 500 500 0
591 20241121 104900 500 500 500 500 500 0
592 20241121 104800 500 500 500 500 500 0
593 20241121 104700 500 500 500 500 500 0
594 20241121 104600 500 500 500 500 500 0
595 20241121 104500 500 500 500 500 500 0
596 20241121 104400 500 500 500 500 500 0
597 20241121 104300 500 500 500 500 500 0
598 20241121 104200 500 500 500 500 500 0
599 20241121 104100 500 500 500 500 500 0
600 20241121 104000 500 500 500 500 500 0
601 20241121 103900 500 500 500 500 500 0
602 20241121 103800 500 500 500 500 500 0
603 20241121 103700 500 500 500 500 500 0
604 20241121 103600 500 500 500 500 500 0
605 20241121 103500 500 500 500 500 500 0
606 20241121 103400 500 500 500 500 500 0
607 20241121 103300 500 500 500 500 500 0
608 20241121 103200 500 500 500 500 500 0
609 20241121 103100 500 500 500 500 500 0
610 20241121 103000 500 500 500 500 500 0
611 20241121 102900 500 500 500 500 500 0
612 20241121 102800 500 500 500 500 500 0
613 20241121 102700 500 500 500 500 500 0
614 20241121 102600 500 500 500 500 500 0
615 20241121 102500 500 500 500 500 500 0
616 20241121 102400 500 500 500 500 500 0
617 20241121 102300 500 500 500 500 500 0
618 20241121 102200 500 500 500 500 500 0
619 20241121 102100 500 500 500 500 500 0
620 20241121 102000 500 500 500 500 500 0
621 20241121 101900 500 500 500 500 500 0
622 20241121 101800 500 500 500 500 500 0
623 20241121 101700 500 500 500 500 500 0
624 20241121 101600 500 500 500 500 500 0
625 20241121 101500 500 500 500 500 500 0
626 20241121 101400 500 500 500 500 500 0
627 20241121 101300 500 500 500 500 500 0
628 20241121 101200 500 500 500 500 500 0
629 20241121 101100 500 500 500 500 500 0
630 20241121 101000 500 500 500 500 500 0
631 20241121 100900 500 500 500 500 500 0
632 20241121 100800 500 500 500 500 500 0
633 20241121 100700 500 500 500 500 500 0
634 20241121 100600 500 500 500 500 500 0
635 20241121 100500 500 500 500 500 500 0
636 20241121 100400 500 500 500 500 500 0
637 20241121 100300 500 500 500 500 500 0
638 20241121 100200 500 500 500 500 500 0
639 20241121 100100 500 500 500 500 500 0
640 20241121 100000 500 500 500 500 500 0
641 20241121 095900 500 500 500 500 500 0
642 20241121 095800 500 500 500 500 500 0
643 20241121 095700 500 500 500 500 500 0
644 20241121 095600 500 500 500 500 500 0
645 20241121 095500 500 500 500 500 500 0
646 20241121 095400 500 500 500 500 500 0
647 20241121 095300 500 500 500 500 500 0
648 20241121 095200 500 500 500 500 500 0
649 20241121 095100 500 500 500 500 500 0
650 20241121 095000 500 500 500 500 500 0
651 20241121 094900 500 500 500 500 500 0
652 20241121 094800 500 500 500 500 500 0
653 20241121 094700 500 500 500 500 500 0
654 20241121 094600 500 500 500 500 500 0
655 20241121 094500 500 500 500 500 500 0
656 20241121 094400 500 500 500 500 500 0
657 20241121 094300 500 500 500 500 500 0
658 20241121 094200 500 500 500 500 500 0
659 20241121 094100 500 500 500 500 500 0
660 20241121 094000 500 500 500 500 500 0
661 20241121 093900 500 500 500 500 500 0
662 20241121 093800 500 500 500 500 500 0
663 20241121 093700 500 500 500 500 500 0
664 20241121 093600 500 500 500 500 500 0
665 20241121 093500 500 500 500 500 500 0
666 20241121 093400 500 500 500 500 500 0
667 20241121 093300 500 500 500 500 500 0
668 20241121 093200 500 500 500 500 500 0
669 20241121 093100 500 500 500 500 500 0
670 20241121 093000 500 500 500 500 500 0
671 20241121 092900 500 500 500 500 500 0
672 20241121 092800 500 500 500 500 500 0
673 20241121 092700 500 500 500 500 500 0
674 20241121 092600 500 500 500 500 500 0
675 20241121 092500 500 500 500 500 500 0
676 20241121 092400 500 500 500 500 500 0
677 20241121 092300 500 500 500 500 500 0
678 20241121 092200 500 500 500 500 500 0
679 20241121 092100 500 500 500 500 500 0
680 20241121 092000 500 500 500 500 500 0
681 20241121 091900 500 500 500 500 500 0
682 20241121 091800 500 500 500 500 500 0
683 20241121 091700 500 500 500 500 500 0
684 20241121 091600 500 500 500 500 500 0
685 20241121 091500 500 500 500 500 500 0
686 20241121 091400 500 500 500 500 500 0
687 20241121 091300 500 500 500 500 500 0
688 20241121 091200 500 500 500 500 500 0
689 20241121 091100 500 500 500 500 500 0
690 20241121 091000 500 500 500 500 500 0
691 20241121 090900 500 500 500 500 500 0
692 20241121 090800 500 500 500 500 500 0
693 20241121 090700 500 500 500 500 500 0
694 20241121 090600 500 500 500 500 500 0
695 20241121 090500 500 500 500 500 500 0
696 20241121 090400 500 500 500 500 500 0
697 20241121 090300 500 500 500 500 500 1
698 20241121 090200 0 500 500 500 500 0
699 20241121 090100 0 500 500 500 500 0
700 20241121 090000 0 500 500 500 500 0