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

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
000650/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183100,7683500,37750,37750,37750,37750,1
20241120,183000,7683500,37750,37750,37750,37750,0
20241120,182900,7683500,37750,37750,37750,37750,0
20241120,182800,7683500,37750,37750,37750,37750,0
20241120,182700,7683500,37750,37750,37750,37750,0
20241120,182600,7683500,37750,37750,37750,37750,0
20241120,182500,7683500,37750,37750,37750,37750,0
20241120,182400,7683500,37750,37750,37750,37750,0
20241120,182300,7683500,37750,37750,37750,37750,0
20241120,182200,7683500,37750,37750,37750,37750,0
20241120,182100,7683500,37750,37750,37750,37750,0
20241120,182000,7683500,37750,37750,37750,37750,0
20241120,181900,7683500,37750,37750,37750,37750,0
20241120,181800,7683500,37750,37750,37750,37750,0
20241120,181700,7683500,37750,37750,37750,37750,0
20241120,181600,7683500,37750,37750,37750,37750,0
20241120,181500,7683500,37750,37750,37750,37750,0
20241120,181400,7683500,37750,37750,37750,37750,0
20241120,181300,7683500,37750,37750,37750,37750,0
20241120,181200,7683500,37750,37750,37750,37750,0
20241120,181100,7683500,37750,37750,37750,37750,0
20241120,181000,7683500,37750,37750,37750,37750,0
20241120,180900,7683500,37750,37750,37750,37750,0
20241120,180800,7683500,37750,37750,37750,37750,0
20241120,180700,7683500,37750,37750,37750,37750,0
20241120,180600,7683500,37750,37750,37750,37750,0
20241120,180500,7683500,37750,37750,37750,37750,0
20241120,180400,7683500,37750,37750,37750,37750,0
20241120,180300,7683500,37750,37750,37750,37750,0
20241120,180200,7683500,37750,37750,37750,37750,0
20241120,180100,7683500,37750,37750,37750,37750,1
20241120,180000,7683500,37750,37750,37750,37750,0
20241120,175900,7683500,37750,37750,37750,37750,0
20241120,175800,7683500,37750,37750,37750,37750,0
20241120,175700,7683500,37750,37750,37750,37750,0
20241120,175600,7683500,37750,37750,37750,37750,0
20241120,175500,7683500,37750,37750,37750,37750,0
20241120,175400,7683500,37750,37750,37750,37750,0
20241120,175300,7683500,37750,37750,37750,37750,0
20241120,175200,7683500,37750,37750,37750,37750,0
20241120,175100,7683500,37750,37750,37750,37750,0
20241120,175000,7683500,37750,37750,37750,37750,0
20241120,174900,7683500,37750,37750,37750,37750,0
20241120,174800,7683500,37750,37750,37750,37750,0
20241120,174700,7683500,37750,37750,37750,37750,0
20241120,174600,7683500,37750,37750,37750,37750,0
20241120,174500,7683500,37750,37750,37750,37750,0
20241120,174400,7683500,37750,37750,37750,37750,0
20241120,174300,7683500,37750,37750,37750,37750,0
20241120,174200,7683500,37750,37750,37750,37750,0
20241120,174100,7683500,37750,37750,37750,37750,0
20241120,174000,7683500,37750,37750,37750,37750,0
20241120,173900,7683500,37750,37750,37750,37750,0
20241120,173800,7683500,37750,37750,37750,37750,0
20241120,173700,7683500,37750,37750,37750,37750,0
20241120,173600,7683500,37750,37750,37750,37750,0
20241120,173500,7683500,37750,37750,37750,37750,0
20241120,173400,7683500,37750,37750,37750,37750,0
20241120,173300,7683500,37750,37750,37750,37750,0
20241120,173200,7683500,37750,37750,37750,37750,0
20241120,173100,7683500,37750,37750,37750,37750,1
20241120,173000,7683500,37750,37750,37750,37750,0
20241120,172900,7683500,37750,37750,37750,37750,0
20241120,172800,7683500,37750,37750,37750,37750,0
20241120,172700,7683500,37750,37750,37750,37750,0
20241120,172600,7683500,37750,37750,37750,37750,0
20241120,172500,7683500,37750,37750,37750,37750,0
20241120,172400,7683500,37750,37750,37750,37750,0
20241120,172300,7683500,37750,37750,37750,37750,0
20241120,172200,7683500,37750,37750,37750,37750,0
20241120,172100,7683500,37750,37750,37750,37750,0
20241120,172000,7683500,37750,37750,37750,37750,0
20241120,171900,7683500,37750,37750,37750,37750,0
20241120,171800,7683500,37750,37750,37750,37750,0
20241120,171700,7683500,37750,37750,37750,37750,0
20241120,171600,7683500,37750,37750,37750,37750,0
20241120,171500,7683500,37750,37750,37750,37750,0
20241120,171400,7683500,37750,37750,37750,37750,0
20241120,171300,7683500,37750,37750,37750,37750,0
20241120,171200,7683500,37750,37750,37750,37750,0
20241120,171100,7683500,37750,37750,37750,37750,0
20241120,171000,7683500,37750,37750,37750,37750,0
20241120,170900,7683500,37750,37750,37750,37750,0
20241120,170800,7683500,37750,37750,37750,37750,0
20241120,170700,7683500,37750,37750,37750,37750,0
20241120,170600,7683500,37750,37750,37750,37750,0
20241120,170500,7683500,37750,37750,37750,37750,0
20241120,170400,7683500,37750,37750,37750,37750,0
20241120,170300,7683500,37750,37750,37750,37750,0
20241120,170200,7683500,37750,37750,37750,37750,0
20241120,170100,7683500,37750,37750,37750,37750,1
20241120,170000,7683500,37750,37750,37750,37750,0
20241120,165900,7683500,37750,37750,37750,37750,0
20241120,165800,7683500,37750,37750,37750,37750,0
20241120,165700,7683500,37750,37750,37750,37750,0
20241120,165600,7683500,37750,37750,37750,37750,0
20241120,165500,7683500,37750,37750,37750,37750,0
20241120,165400,7683500,37750,37750,37750,37750,0
20241120,165300,7683500,37750,37750,37750,37750,0
20241120,165200,7683500,37750,37750,37750,37750,0
20241120,165100,7683500,37750,37750,37750,37750,0
20241120,165000,7683500,37750,37750,37750,37750,0
20241120,164900,7683500,37750,37750,37750,37750,0
20241120,164800,7683500,37750,37750,37750,37750,0
20241120,164700,7683500,37750,37750,37750,37750,0
20241120,164600,7683500,37750,37750,37750,37750,0
20241120,164500,7683500,37750,37750,37750,37750,0
20241120,164400,7683500,37750,37750,37750,37750,0
20241120,164300,7683500,37750,37750,37750,37750,0
20241120,164200,7683500,37750,37750,37750,37750,0
20241120,164100,7683500,37750,37750,37750,37750,0
20241120,164000,7683500,37750,37750,37750,37750,0
20241120,163900,7683500,37750,37750,37750,37750,0
20241120,163800,7683500,37750,37750,37750,37750,0
20241120,163700,7683500,37750,37750,37750,37750,0
20241120,163600,7683500,37750,37750,37750,37750,0
20241120,163500,7683500,37750,37750,37750,37750,0
20241120,163400,7683500,37750,37750,37750,37750,0
20241120,163300,7683500,37750,37750,37750,37750,0
20241120,163200,7683500,37750,37750,37750,37750,0
20241120,163100,7683500,37750,37750,37750,37750,1
20241120,163000,7683500,37750,37750,37750,37750,0
20241120,162900,7683500,37750,37750,37750,37750,0
20241120,162800,7683500,37750,37750,37750,37750,0
20241120,162700,7683500,37750,37750,37750,37750,0
20241120,162600,7683500,37750,37750,37750,37750,0
20241120,162500,7683500,37750,37750,37750,37750,0
20241120,162400,7683500,37750,37750,37750,37750,0
20241120,162300,7683500,37750,37750,37750,37750,0
20241120,162200,7683500,37750,37750,37750,37750,0
20241120,162100,7683500,37750,37750,37750,37750,0
20241120,162000,7683500,37750,37750,37750,37750,0
20241120,161900,7683500,37750,37750,37750,37750,0
20241120,161800,7683500,37750,37750,37750,37750,0
20241120,161700,7683500,37750,37750,37750,37750,0
20241120,161600,7683500,37750,37750,37750,37750,0
20241120,161500,7683500,37750,37750,37750,37750,0
20241120,161400,7683500,37750,37750,37750,37750,0
20241120,161300,7683500,37750,37750,37750,37750,0
20241120,161200,7683500,37750,37750,37750,37750,0
20241120,161100,7683500,37750,37750,37750,37750,0
20241120,161000,7683500,37750,37750,37750,37750,0
20241120,160900,7683500,37750,37750,37750,37750,0
20241120,160800,7683500,37750,37750,37750,37750,0
20241120,160700,7683500,37750,37750,37750,37750,0
20241120,160600,7683500,37750,37750,37750,37750,0
20241120,160500,7683500,37750,37750,37750,37750,0
20241120,160400,7683500,37750,37750,37750,37750,0
20241120,160300,7683500,37750,37750,37750,37750,0
20241120,160200,7683500,37750,37750,37750,37750,0
20241120,160100,7683500,37750,37750,37750,37750,1
20241120,160000,7683500,37750,37750,37750,37750,0
20241120,155900,7683500,37750,37750,37750,37750,0
20241120,155800,7683500,37750,37750,37750,37750,0
20241120,155700,7683500,37750,37750,37750,37750,0
20241120,155600,7683500,37750,37750,37750,37750,0
20241120,155500,7683500,37750,37750,37750,37750,0
20241120,155400,7683500,37750,37750,37750,37750,0
20241120,155300,7683500,37750,37750,37750,37750,0
20241120,155200,7683500,37750,37750,37750,37750,0
20241120,155100,7683500,37750,37750,37750,37750,0
20241120,155000,7683500,37750,37750,37750,37750,0
20241120,154900,7683500,37750,37750,37750,37750,0
20241120,154800,7683500,37750,37750,37750,37750,0
20241120,154700,7683500,37750,37750,37750,37750,0
20241120,154600,7683500,37750,37750,37750,37750,0
20241120,154500,7683500,37750,37750,37750,37750,0
20241120,154400,7683500,37750,37750,37750,37750,0
20241120,154300,7683500,37750,37750,37750,37750,0
20241120,154200,7683500,37750,37750,37750,37750,0
20241120,154100,7683500,37750,37750,37750,37750,0
20241120,154000,7683500,37750,37750,37750,37750,0
20241120,153900,7683500,37750,37750,37750,37750,0
20241120,153800,7683500,37750,37750,37750,37750,0
20241120,153700,7683500,37750,37750,37750,37750,0
20241120,153600,7683500,37750,37750,37750,37750,0
20241120,153500,7683500,37750,37750,37750,37750,0
20241120,153400,7683500,37750,37750,37750,37750,0
20241120,153300,7683500,37750,37750,37750,37750,0
20241120,153200,7683500,37750,37750,37750,37750,0
20241120,153100,7683500,37750,37750,37750,37750,1
20241120,153000,7683500,37750,37750,37750,37750,0
20241120,152900,7683500,37750,37750,37750,37750,0
20241120,152800,7683500,37750,37750,37750,37750,0
20241120,152700,7683500,37750,37750,37750,37750,0
20241120,152600,7683500,37750,37750,37750,37750,0
20241120,152500,7683500,37750,37750,37750,37750,0
20241120,152400,7683500,37750,37750,37750,37750,0
20241120,152300,7683500,37750,37750,37750,37750,0
20241120,152200,7683500,37750,37750,37750,37750,0
20241120,152100,7683500,37750,37750,37750,37750,0
20241120,152000,7683500,37750,37750,37750,37750,0
20241120,151900,7683500,37750,37750,37750,37750,1
20241120,151800,7645750,37650,37650,37650,37650,0
20241120,151700,7645750,37650,37650,37650,37650,0
20241120,151600,7645750,37650,37650,37650,37650,0
20241120,151500,7645750,37650,37650,37650,37650,0
20241120,151400,7645750,37650,37650,37650,37650,0
20241120,151300,7645750,37650,37650,37650,37650,0
20241120,151200,7645750,37650,37650,37650,37650,0
20241120,151100,7645750,37650,37650,37650,37650,0
20241120,151000,7645750,37650,37650,37650,37650,0
20241120,150900,7645750,37650,37650,37650,37650,0
20241120,150800,7645750,37650,37650,37650,37650,0
20241120,150700,7645750,37650,37650,37650,37650,0
20241120,150600,7645750,37650,37650,37650,37650,0
20241120,150500,7645750,37650,37650,37650,37650,0
20241120,150400,7645750,37650,37650,37650,37650,0
20241120,150300,7645750,37650,37650,37650,37650,0
20241120,150200,7645750,37650,37650,37650,37650,0
20241120,150100,7645750,37650,37650,37650,37650,0
20241120,150000,7645750,37650,37650,37650,37650,0
20241120,145900,7645750,37650,37650,37650,37650,0
20241120,145800,7645750,37650,37650,37650,37650,0
20241120,145700,7645750,37650,37650,37650,37650,0
20241120,145600,7645750,37650,37650,37650,37650,1
20241120,145500,7608100,37100,37100,37100,37100,0
20241120,145400,7608100,37100,37100,37100,37100,0
20241120,145300,7608100,37100,37100,37100,37100,0
20241120,145200,7608100,37100,37100,37100,37100,0
20241120,145100,7608100,37100,37100,37100,37100,0
20241120,145000,7608100,37100,37100,37100,37100,0
20241120,144900,7608100,37100,37100,37100,37100,0
20241120,144800,7608100,37100,37100,37100,37100,0
20241120,144700,7608100,37100,37100,37100,37100,0
20241120,144600,7608100,37100,37100,37100,37100,0
20241120,144500,7608100,37100,37100,37100,37100,0
20241120,144400,7608100,37100,37100,37100,37100,0
20241120,144300,7608100,37100,37100,37100,37100,0
20241120,144200,7608100,37100,37100,37100,37100,0
20241120,144100,7608100,37100,37100,37100,37100,1
20241120,144000,7571000,37800,37800,37800,37800,0
20241120,143900,7571000,37800,37800,37800,37800,0
20241120,143800,7571000,37800,37800,37800,37800,0
20241120,143700,7571000,37800,37800,37800,37800,0
20241120,143600,7571000,37800,37800,37800,37800,0
20241120,143500,7571000,37800,37800,37800,37800,0
20241120,143400,7571000,37800,37800,37800,37800,0
20241120,143300,7571000,37800,37800,37800,37800,0
20241120,143200,7571000,37800,37800,37800,37800,0
20241120,143100,7571000,37800,37800,37800,37800,0
20241120,143000,7571000,37800,37800,37800,37800,0
20241120,142900,7571000,37800,37800,37800,37800,0
20241120,142800,7571000,37800,37800,37800,37800,0
20241120,142700,7571000,37800,37800,37800,37800,0
20241120,142600,7571000,37800,37800,37800,37800,0
20241120,142500,7571000,37800,37800,37800,37800,0
20241120,142400,7571000,37800,37800,37800,37800,0
20241120,142300,7571000,37800,37800,37800,37800,0
20241120,142200,7571000,37800,37800,37800,37800,0
20241120,142100,7571000,37800,37800,37800,37800,0
20241120,142000,7571000,37800,37800,37800,37800,0
20241120,141900,7571000,37800,37800,37800,37800,0
20241120,141800,7571000,37800,37800,37800,37800,0
20241120,141700,7571000,37800,37800,37800,37800,0
20241120,141600,7571000,37800,37800,37800,37800,0
20241120,141500,7571000,37800,37800,37800,37800,0
20241120,141400,7571000,37800,37800,37800,37800,0
20241120,141300,7571000,37800,37800,37800,37800,0
20241120,141200,7571000,37800,37800,37800,37800,0
20241120,141100,7571000,37800,37800,37800,37800,0
20241120,141000,7571000,37800,37800,37800,37800,0
20241120,140900,7571000,37800,37800,37800,37800,0
20241120,140800,7571000,37800,37800,37800,37800,0
20241120,140700,7571000,37800,37800,37800,37800,0
20241120,140600,7571000,37800,37800,37800,37800,0
20241120,140500,7571000,37800,37800,37800,37800,0
20241120,140400,7571000,37800,37800,37800,37800,0
20241120,140300,7571000,37800,37800,37800,37800,0
20241120,140200,7571000,37800,37800,37800,37800,0
20241120,140100,7571000,37800,37800,37800,37800,0
20241120,140000,7571000,37800,37800,37800,37800,0
20241120,135900,7571000,37800,37800,37800,37800,0
20241120,135800,7571000,37800,37800,37800,37800,0
20241120,135700,7571000,37800,37800,37800,37800,0
20241120,135600,7571000,37800,37800,37800,37800,0
20241120,135500,7571000,37800,37800,37800,37800,0
20241120,135400,7571000,37800,37800,37800,37800,0
20241120,135300,7571000,37800,37800,37800,37800,0
20241120,135200,7571000,37800,37800,37800,37800,0
20241120,135100,7571000,37800,37800,37800,37800,0
20241120,135000,7571000,37800,37800,37800,37800,0
20241120,134900,7571000,37800,37800,37800,37800,0
20241120,134800,7571000,37800,37800,37800,37800,0
20241120,134700,7571000,37800,37800,37800,37800,0
20241120,134600,7571000,37800,37800,37800,37800,0
20241120,134500,7571000,37800,37800,37800,37800,0
20241120,134400,7571000,37800,37800,37800,37800,0
20241120,134300,7571000,37800,37800,37800,37800,0
20241120,134200,7571000,37800,37800,37800,37800,0
20241120,134100,7571000,37800,37800,37800,37800,0
20241120,134000,7571000,37800,37800,37800,37800,0
20241120,133900,7571000,37800,37800,37800,37800,0
20241120,133800,7571000,37800,37800,37800,37800,0
20241120,133700,7571000,37800,37800,37800,37800,0
20241120,133600,7571000,37800,37800,37800,37800,0
20241120,133500,7571000,37800,37800,37800,37800,0
20241120,133400,7571000,37800,37800,37800,37800,0
20241120,133300,7571000,37800,37800,37800,37800,0
20241120,133200,7571000,37800,37800,37800,37800,0
20241120,133100,7571000,37800,37800,37800,37800,0
20241120,133000,7571000,37800,37800,37800,37800,0
20241120,132900,7571000,37800,37800,37800,37800,0
20241120,132800,7571000,37800,37800,37800,37800,0
20241120,132700,7571000,37800,37800,37800,37800,0
20241120,132600,7571000,37800,37800,37800,37800,0
20241120,132500,7571000,37800,37800,37800,37800,0
20241120,132400,7571000,37800,37800,37800,37800,0
20241120,132300,7571000,37800,37800,37800,37800,0
20241120,132200,7571000,37800,37800,37800,37800,0
20241120,132100,7571000,37800,37800,37800,37800,0
20241120,132000,7571000,37800,37800,37800,37800,0
20241120,131900,7571000,37800,37800,37800,37800,0
20241120,131800,7571000,37800,37800,37800,37800,0
20241120,131700,7571000,37800,37800,37800,37800,0
20241120,131600,7571000,37800,37800,37800,37800,0
20241120,131500,7571000,37800,37800,37800,37800,0
20241120,131400,7571000,37800,37800,37800,37800,0
20241120,131300,7571000,37800,37800,37800,37800,0
20241120,131200,7571000,37800,37800,37800,37800,0
20241120,131100,7571000,37800,37800,37800,37800,0
20241120,131000,7571000,37800,37800,37800,37800,0
20241120,130900,7571000,37800,37800,37800,37800,0
20241120,130800,7571000,37800,37800,37800,37800,0
20241120,130700,7571000,37800,37800,37800,37800,0
20241120,130600,7571000,37800,37800,37800,37800,1
20241120,130500,7533200,36700,36700,36700,36700,0
20241120,130400,7533200,36700,36700,36700,36700,0
20241120,130300,7533200,36700,36700,36700,36700,0
20241120,130200,7533200,36700,36700,36700,36700,0
20241120,130100,7533200,36700,36700,36700,36700,0
20241120,130000,7533200,36700,36700,36700,36700,0
20241120,125900,7533200,36700,36700,36700,36700,0
20241120,125800,7533200,36700,36700,36700,36700,0
20241120,125700,7533200,36700,36700,36700,36700,0
20241120,125600,7533200,36700,36700,36700,36700,0
20241120,125500,7533200,36700,36700,36700,36700,0
20241120,125400,7533200,36700,36700,36700,36700,0
20241120,125300,7533200,36700,37050,37050,36700,100
20241120,125200,3854050,37850,37850,37850,37850,0
20241120,125100,3854050,37850,37850,37850,37850,0
20241120,125000,3854050,37850,37850,37850,37850,0
20241120,124900,3854050,37850,37850,37850,37850,0
20241120,124800,3854050,37850,37850,37850,37850,0
20241120,124700,3854050,37850,37850,37850,37850,0
20241120,124600,3854050,37850,37850,37850,37850,0
20241120,124500,3854050,37850,37850,37850,37850,0
20241120,124400,3854050,37850,37850,37850,37850,0
20241120,124300,3854050,37850,37850,37850,37850,0
20241120,124200,3854050,37850,37850,37850,37850,0
20241120,124100,3854050,37850,37850,37850,37850,0
20241120,124000,3854050,37850,37850,37850,37850,0
20241120,123900,3854050,37850,37850,37850,37850,0
20241120,123800,3854050,37850,37850,37850,37850,0
20241120,123700,3854050,37850,37850,37850,37850,0
20241120,123600,3854050,37850,37850,37850,37850,0
20241120,123500,3854050,37850,37850,37850,37850,0
20241120,123400,3854050,37850,37850,37850,37850,0
20241120,123300,3854050,37850,37850,37850,37850,0
20241120,123200,3854050,37850,37850,37850,37850,0
20241120,123100,3854050,37850,37850,37850,37850,0
20241120,123000,3854050,37850,37850,37850,37850,0
20241120,122900,3854050,37850,37850,37850,37850,0
20241120,122800,3854050,37850,37850,37850,37850,0
20241120,122700,3854050,37850,37850,37850,37850,0
20241120,122600,3854050,37850,37850,37850,37850,0
20241120,122500,3854050,37850,37850,37850,37850,0
20241120,122400,3854050,37850,37850,37850,37850,0
20241120,122300,3854050,37850,37850,37850,37850,0
20241120,122200,3854050,37850,37850,37850,37850,0
20241120,122100,3854050,37850,37850,37850,37850,0
20241120,122000,3854050,37850,37850,37850,37850,0
20241120,121900,3854050,37850,37850,37850,37850,0
20241120,121800,3854050,37850,37850,37850,37850,0
20241120,121700,3854050,37850,37850,37850,37850,0
20241120,121600,3854050,37850,37850,37850,37850,2
20241120,121500,3778350,37850,37850,37850,37850,0
20241120,121400,3778350,37850,37850,37850,37850,0
20241120,121300,3778350,37850,37850,37850,37850,0
20241120,121200,3778350,37850,37850,37850,37850,0
20241120,121100,3778350,37850,37850,37850,37850,0
20241120,121000,3778350,37850,37850,37850,37850,0
20241120,120900,3778350,37850,37850,37850,37850,0
20241120,120800,3778350,37850,37850,37850,37850,0
20241120,120700,3778350,37850,37850,37850,37850,0
20241120,120600,3778350,37850,37850,37850,37850,0
20241120,120500,3778350,37850,37850,37850,37850,0
20241120,120400,3778350,37850,37850,37850,37850,0
20241120,120300,3778350,37850,37850,37850,37850,0
20241120,120200,3778350,37850,37850,37850,37850,0
20241120,120100,3778350,37850,37850,37850,37850,0
20241120,120000,3778350,37850,37850,37850,37850,0
20241120,115900,3778350,37850,37850,37850,37850,0
20241120,115800,3778350,37850,37850,37850,37850,0
20241120,115700,3778350,37850,37850,37850,37850,0
20241120,115600,3778350,37850,37850,37850,37850,1
20241120,115500,3740500,37850,37850,37850,37850,0
20241120,115400,3740500,37850,37850,37850,37850,0
20241120,115300,3740500,37850,37850,37850,37850,0
20241120,115200,3740500,37850,37850,37850,37850,0
20241120,115100,3740500,37850,37850,37850,37850,0
20241120,115000,3740500,37850,37850,37850,37850,0
20241120,114900,3740500,37850,37850,37850,37850,0
20241120,114800,3740500,37850,37850,37850,37850,0
20241120,114700,3740500,37850,37850,37850,37850,0
20241120,114600,3740500,37850,37850,37850,37850,0
20241120,114500,3740500,37850,37850,37850,37850,0
20241120,114400,3740500,37850,37850,37850,37850,0
20241120,114300,3740500,37850,37850,37850,37850,0
20241120,114200,3740500,37850,37850,37850,37850,0
20241120,114100,3740500,37850,37850,37850,37850,0
20241120,114000,3740500,37850,37850,37850,37850,0
20241120,113900,3740500,37850,37850,37850,37850,0
20241120,113800,3740500,37850,37850,37850,37850,0
20241120,113700,3740500,37850,37850,37850,37850,0
20241120,113600,3740500,37850,37850,37850,37850,0
20241120,113500,3740500,37850,37850,37850,37850,0
20241120,113400,3740500,37850,37850,37850,37850,0
20241120,113300,3740500,37850,37850,37850,37850,0
20241120,113200,3740500,37850,37850,37850,37850,0
20241120,113100,3740500,37850,37850,37850,37850,0
20241120,113000,3740500,37850,37850,37850,37850,0
20241120,112900,3740500,37850,37850,37850,37850,0
20241120,112800,3740500,37850,37850,37850,37850,0
20241120,112700,3740500,37850,37850,37850,37850,0
20241120,112600,3740500,37850,37850,37850,37850,0
20241120,112500,3740500,37850,37850,37850,37850,0
20241120,112400,3740500,37850,37850,37850,37850,0
20241120,112300,3740500,37850,37850,37850,37850,0
20241120,112200,3740500,37850,37850,37850,37850,0
20241120,112100,3740500,37850,37850,37850,37850,0
20241120,112000,3740500,37850,37850,37850,37850,0
20241120,111900,3740500,37850,37850,37850,37850,0
20241120,111800,3740500,37850,37850,37850,37850,0
20241120,111700,3740500,37850,37850,37850,37850,0
20241120,111600,3740500,37850,37850,37850,37850,0
20241120,111500,3740500,37850,37850,37850,37850,0
20241120,111400,3740500,37850,37850,37850,37850,0
20241120,111300,3740500,37850,37850,37850,37850,0
20241120,111200,3740500,37850,37850,37850,37850,0
20241120,111100,3740500,37850,37850,37850,37850,0
20241120,111000,3740500,37850,37850,37850,37850,0
20241120,110900,3740500,37850,37850,37850,37850,0
20241120,110800,3740500,37850,37850,37850,37850,0
20241120,110700,3740500,37850,37850,37850,37850,0
20241120,110600,3740500,37850,37850,37850,37850,0
20241120,110500,3740500,37850,37850,37850,37850,0
20241120,110400,3740500,37850,37850,37850,37850,0
20241120,110300,3740500,37850,37850,37850,37850,0
20241120,110200,3740500,37850,37850,37850,37850,0
20241120,110100,3740500,37850,37850,37850,37850,0
20241120,110000,3740500,37850,37850,37850,37850,0
20241120,105900,3740500,37850,37850,37850,37850,0
20241120,105800,3740500,37850,37850,37850,37850,0
20241120,105700,3740500,37850,37850,37850,37850,0
20241120,105600,3740500,37850,37850,37850,37850,0
20241120,105500,3740500,37850,37850,37850,37850,0
20241120,105400,3740500,37850,37850,37850,37850,0
20241120,105300,3740500,37850,37850,37850,37850,0
20241120,105200,3740500,37850,37850,37850,37850,0
20241120,105100,3740500,37850,37850,37850,37850,0
20241120,105000,3740500,37850,37850,37850,37850,0
20241120,104900,3740500,37850,37850,37850,37850,0
20241120,104800,3740500,37850,37850,37850,37850,0
20241120,104700,3740500,37850,37850,37850,37850,0
20241120,104600,3740500,37850,37850,37850,37850,0
20241120,104500,3740500,37850,37850,37850,37850,0
20241120,104400,3740500,37850,37850,37850,37850,1
20241120,104300,3702650,36950,36950,36950,36950,1
20241120,104200,3665700,37000,37000,37000,37000,0
20241120,104100,3665700,37000,37000,37000,37000,1
20241120,104000,3628700,37450,37450,37450,37450,0
20241120,103900,3628700,37450,37450,37450,37450,0
20241120,103800,3628700,37450,37450,37450,37450,0
20241120,103700,3628700,37450,37450,37450,37450,0
20241120,103600,3628700,37450,37450,37450,37450,0
20241120,103500,3628700,37450,37450,37450,37450,0
20241120,103400,3628700,37450,37450,37450,37450,0
20241120,103300,3628700,37450,37450,37450,37450,0
20241120,103200,3628700,37450,37450,37450,37450,0
20241120,103100,3628700,37450,37450,37450,37450,0
20241120,103000,3628700,37450,37450,37450,37450,0
20241120,102900,3628700,37450,37450,37450,37450,0
20241120,102800,3628700,37450,37450,37450,37450,0
20241120,102700,3628700,37450,37450,37450,37450,0
20241120,102600,3628700,37450,37450,37450,37450,0
20241120,102500,3628700,37450,37450,37450,37450,0
20241120,102400,3628700,37450,37450,37450,37450,0
20241120,102300,3628700,37450,37450,37450,37450,0
20241120,102200,3628700,37450,37450,37450,37450,0
20241120,102100,3628700,37450,37450,37450,37450,0
20241120,102000,3628700,37450,37450,37450,37450,0
20241120,101900,3628700,37450,37450,37450,37450,0
20241120,101800,3628700,37450,37450,37450,37450,0
20241120,101700,3628700,37450,37450,37450,37450,0
20241120,101600,3628700,37450,37450,37450,37450,0
20241120,101500,3628700,37450,37450,37450,37450,0
20241120,101400,3628700,37450,37450,37450,37450,0
20241120,101300,3628700,37450,37450,37450,37450,0
20241120,101200,3628700,37450,37450,37450,37450,0
20241120,101100,3628700,37450,37250,37450,37250,26
20241120,101000,2658500,37000,37000,37000,37000,0
20241120,100900,2658500,37000,37000,37000,37000,0
20241120,100800,2658500,37000,37000,37000,37000,0
20241120,100700,2658500,37000,37000,37000,37000,0
20241120,100600,2658500,37000,37000,37000,37000,0
20241120,100500,2658500,37000,37000,37000,37000,0
20241120,100400,2658500,37000,37000,37000,37000,0
20241120,100300,2658500,37000,37000,37000,37000,0
20241120,100200,2658500,37000,36900,37000,36900,2
20241120,100100,2584600,36900,36900,36900,36900,0
20241120,100000,2584600,36900,36900,36900,36900,0
20241120,095900,2584600,36900,36900,36900,36900,0
20241120,095800,2584600,36900,36900,36900,36900,0
20241120,095700,2584600,36900,36900,36900,36900,1
20241120,095600,2547700,36800,36800,36800,36800,0
20241120,095500,2547700,36800,36800,36800,36800,0
20241120,095400,2547700,36800,36800,36800,36800,0
20241120,095300,2547700,36800,36800,36800,36800,0
20241120,095200,2547700,36800,36800,36800,36800,0
20241120,095100,2547700,36800,36800,36800,36800,0
20241120,095000,2547700,36800,36800,36800,36800,0
20241120,094900,2547700,36800,36800,36800,36800,0
20241120,094800,2547700,36800,36800,36800,36800,0
20241120,094700,2547700,36800,36800,36800,36800,0
20241120,094600,2547700,36800,37350,38000,36700,68
20241120,094500,38100,38100,38100,38100,38100,0
20241120,094400,38100,38100,38100,38100,38100,0
20241120,094300,38100,38100,38100,38100,38100,0
20241120,094200,38100,38100,38100,38100,38100,0
20241120,094100,38100,38100,38100,38100,38100,0
20241120,094000,38100,38100,38100,38100,38100,0
20241120,093900,38100,38100,38100,38100,38100,0
20241120,093800,38100,38100,38100,38100,38100,0
20241120,093700,38100,38100,38100,38100,38100,0
20241120,093600,38100,38100,38100,38100,38100,0
20241120,093500,38100,38100,38100,38100,38100,0
20241120,093400,38100,38100,38100,38100,38100,0
20241120,093300,38100,38100,38100,38100,38100,0
20241120,093200,38100,38100,38100,38100,38100,0
20241120,093100,38100,38100,38100,38100,38100,0
20241120,093000,38100,38100,38100,38100,38100,0
20241120,092900,38100,38100,38100,38100,38100,0
20241120,092800,38100,38100,38100,38100,38100,0
20241120,092700,38100,38100,38100,38100,38100,0
20241120,092600,38100,38100,38100,38100,38100,0
20241120,092500,38100,38100,38100,38100,38100,0
20241120,092400,38100,38100,38100,38100,38100,0
20241120,092300,38100,38100,38100,38100,38100,0
20241120,092200,38100,38100,38100,38100,38100,0
20241120,092100,38100,38100,38100,38100,38100,0
20241120,092000,38100,38100,38100,38100,38100,0
20241120,091900,38100,38100,38100,38100,38100,0
20241120,091800,38100,38100,38100,38100,38100,0
20241120,091700,38100,38100,38100,38100,38100,0
20241120,091600,38100,38100,38100,38100,38100,0
20241120,091500,38100,38100,38100,38100,38100,0
20241120,091400,38100,38100,38100,38100,38100,1
20241120,091300,0,37300,37300,37300,37300,0
20241120,091200,0,37300,37300,37300,37300,0
20241120,091100,0,37300,37300,37300,37300,0
20241120,091000,0,37300,37300,37300,37300,0
20241120,090900,0,37300,37300,37300,37300,0
20241120,090800,0,37300,37300,37300,37300,0
20241120,090700,0,37300,37300,37300,37300,0
20241120,090600,0,37300,37300,37300,37300,0
20241120,090500,0,37300,37300,37300,37300,0
20241120,090400,0,37300,37300,37300,37300,0
20241120,090300,0,37300,37300,37300,37300,0
20241120,090200,0,37300,37300,37300,37300,0
20241120,090100,0,37300,37300,37300,37300,0
20241120,090000,0,37300,37300,37300,37300,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183100 7683500 37750 37750 37750 37750 1
3 20241120 183000 7683500 37750 37750 37750 37750 0
4 20241120 182900 7683500 37750 37750 37750 37750 0
5 20241120 182800 7683500 37750 37750 37750 37750 0
6 20241120 182700 7683500 37750 37750 37750 37750 0
7 20241120 182600 7683500 37750 37750 37750 37750 0
8 20241120 182500 7683500 37750 37750 37750 37750 0
9 20241120 182400 7683500 37750 37750 37750 37750 0
10 20241120 182300 7683500 37750 37750 37750 37750 0
11 20241120 182200 7683500 37750 37750 37750 37750 0
12 20241120 182100 7683500 37750 37750 37750 37750 0
13 20241120 182000 7683500 37750 37750 37750 37750 0
14 20241120 181900 7683500 37750 37750 37750 37750 0
15 20241120 181800 7683500 37750 37750 37750 37750 0
16 20241120 181700 7683500 37750 37750 37750 37750 0
17 20241120 181600 7683500 37750 37750 37750 37750 0
18 20241120 181500 7683500 37750 37750 37750 37750 0
19 20241120 181400 7683500 37750 37750 37750 37750 0
20 20241120 181300 7683500 37750 37750 37750 37750 0
21 20241120 181200 7683500 37750 37750 37750 37750 0
22 20241120 181100 7683500 37750 37750 37750 37750 0
23 20241120 181000 7683500 37750 37750 37750 37750 0
24 20241120 180900 7683500 37750 37750 37750 37750 0
25 20241120 180800 7683500 37750 37750 37750 37750 0
26 20241120 180700 7683500 37750 37750 37750 37750 0
27 20241120 180600 7683500 37750 37750 37750 37750 0
28 20241120 180500 7683500 37750 37750 37750 37750 0
29 20241120 180400 7683500 37750 37750 37750 37750 0
30 20241120 180300 7683500 37750 37750 37750 37750 0
31 20241120 180200 7683500 37750 37750 37750 37750 0
32 20241120 180100 7683500 37750 37750 37750 37750 1
33 20241120 180000 7683500 37750 37750 37750 37750 0
34 20241120 175900 7683500 37750 37750 37750 37750 0
35 20241120 175800 7683500 37750 37750 37750 37750 0
36 20241120 175700 7683500 37750 37750 37750 37750 0
37 20241120 175600 7683500 37750 37750 37750 37750 0
38 20241120 175500 7683500 37750 37750 37750 37750 0
39 20241120 175400 7683500 37750 37750 37750 37750 0
40 20241120 175300 7683500 37750 37750 37750 37750 0
41 20241120 175200 7683500 37750 37750 37750 37750 0
42 20241120 175100 7683500 37750 37750 37750 37750 0
43 20241120 175000 7683500 37750 37750 37750 37750 0
44 20241120 174900 7683500 37750 37750 37750 37750 0
45 20241120 174800 7683500 37750 37750 37750 37750 0
46 20241120 174700 7683500 37750 37750 37750 37750 0
47 20241120 174600 7683500 37750 37750 37750 37750 0
48 20241120 174500 7683500 37750 37750 37750 37750 0
49 20241120 174400 7683500 37750 37750 37750 37750 0
50 20241120 174300 7683500 37750 37750 37750 37750 0
51 20241120 174200 7683500 37750 37750 37750 37750 0
52 20241120 174100 7683500 37750 37750 37750 37750 0
53 20241120 174000 7683500 37750 37750 37750 37750 0
54 20241120 173900 7683500 37750 37750 37750 37750 0
55 20241120 173800 7683500 37750 37750 37750 37750 0
56 20241120 173700 7683500 37750 37750 37750 37750 0
57 20241120 173600 7683500 37750 37750 37750 37750 0
58 20241120 173500 7683500 37750 37750 37750 37750 0
59 20241120 173400 7683500 37750 37750 37750 37750 0
60 20241120 173300 7683500 37750 37750 37750 37750 0
61 20241120 173200 7683500 37750 37750 37750 37750 0
62 20241120 173100 7683500 37750 37750 37750 37750 1
63 20241120 173000 7683500 37750 37750 37750 37750 0
64 20241120 172900 7683500 37750 37750 37750 37750 0
65 20241120 172800 7683500 37750 37750 37750 37750 0
66 20241120 172700 7683500 37750 37750 37750 37750 0
67 20241120 172600 7683500 37750 37750 37750 37750 0
68 20241120 172500 7683500 37750 37750 37750 37750 0
69 20241120 172400 7683500 37750 37750 37750 37750 0
70 20241120 172300 7683500 37750 37750 37750 37750 0
71 20241120 172200 7683500 37750 37750 37750 37750 0
72 20241120 172100 7683500 37750 37750 37750 37750 0
73 20241120 172000 7683500 37750 37750 37750 37750 0
74 20241120 171900 7683500 37750 37750 37750 37750 0
75 20241120 171800 7683500 37750 37750 37750 37750 0
76 20241120 171700 7683500 37750 37750 37750 37750 0
77 20241120 171600 7683500 37750 37750 37750 37750 0
78 20241120 171500 7683500 37750 37750 37750 37750 0
79 20241120 171400 7683500 37750 37750 37750 37750 0
80 20241120 171300 7683500 37750 37750 37750 37750 0
81 20241120 171200 7683500 37750 37750 37750 37750 0
82 20241120 171100 7683500 37750 37750 37750 37750 0
83 20241120 171000 7683500 37750 37750 37750 37750 0
84 20241120 170900 7683500 37750 37750 37750 37750 0
85 20241120 170800 7683500 37750 37750 37750 37750 0
86 20241120 170700 7683500 37750 37750 37750 37750 0
87 20241120 170600 7683500 37750 37750 37750 37750 0
88 20241120 170500 7683500 37750 37750 37750 37750 0
89 20241120 170400 7683500 37750 37750 37750 37750 0
90 20241120 170300 7683500 37750 37750 37750 37750 0
91 20241120 170200 7683500 37750 37750 37750 37750 0
92 20241120 170100 7683500 37750 37750 37750 37750 1
93 20241120 170000 7683500 37750 37750 37750 37750 0
94 20241120 165900 7683500 37750 37750 37750 37750 0
95 20241120 165800 7683500 37750 37750 37750 37750 0
96 20241120 165700 7683500 37750 37750 37750 37750 0
97 20241120 165600 7683500 37750 37750 37750 37750 0
98 20241120 165500 7683500 37750 37750 37750 37750 0
99 20241120 165400 7683500 37750 37750 37750 37750 0
100 20241120 165300 7683500 37750 37750 37750 37750 0
101 20241120 165200 7683500 37750 37750 37750 37750 0
102 20241120 165100 7683500 37750 37750 37750 37750 0
103 20241120 165000 7683500 37750 37750 37750 37750 0
104 20241120 164900 7683500 37750 37750 37750 37750 0
105 20241120 164800 7683500 37750 37750 37750 37750 0
106 20241120 164700 7683500 37750 37750 37750 37750 0
107 20241120 164600 7683500 37750 37750 37750 37750 0
108 20241120 164500 7683500 37750 37750 37750 37750 0
109 20241120 164400 7683500 37750 37750 37750 37750 0
110 20241120 164300 7683500 37750 37750 37750 37750 0
111 20241120 164200 7683500 37750 37750 37750 37750 0
112 20241120 164100 7683500 37750 37750 37750 37750 0
113 20241120 164000 7683500 37750 37750 37750 37750 0
114 20241120 163900 7683500 37750 37750 37750 37750 0
115 20241120 163800 7683500 37750 37750 37750 37750 0
116 20241120 163700 7683500 37750 37750 37750 37750 0
117 20241120 163600 7683500 37750 37750 37750 37750 0
118 20241120 163500 7683500 37750 37750 37750 37750 0
119 20241120 163400 7683500 37750 37750 37750 37750 0
120 20241120 163300 7683500 37750 37750 37750 37750 0
121 20241120 163200 7683500 37750 37750 37750 37750 0
122 20241120 163100 7683500 37750 37750 37750 37750 1
123 20241120 163000 7683500 37750 37750 37750 37750 0
124 20241120 162900 7683500 37750 37750 37750 37750 0
125 20241120 162800 7683500 37750 37750 37750 37750 0
126 20241120 162700 7683500 37750 37750 37750 37750 0
127 20241120 162600 7683500 37750 37750 37750 37750 0
128 20241120 162500 7683500 37750 37750 37750 37750 0
129 20241120 162400 7683500 37750 37750 37750 37750 0
130 20241120 162300 7683500 37750 37750 37750 37750 0
131 20241120 162200 7683500 37750 37750 37750 37750 0
132 20241120 162100 7683500 37750 37750 37750 37750 0
133 20241120 162000 7683500 37750 37750 37750 37750 0
134 20241120 161900 7683500 37750 37750 37750 37750 0
135 20241120 161800 7683500 37750 37750 37750 37750 0
136 20241120 161700 7683500 37750 37750 37750 37750 0
137 20241120 161600 7683500 37750 37750 37750 37750 0
138 20241120 161500 7683500 37750 37750 37750 37750 0
139 20241120 161400 7683500 37750 37750 37750 37750 0
140 20241120 161300 7683500 37750 37750 37750 37750 0
141 20241120 161200 7683500 37750 37750 37750 37750 0
142 20241120 161100 7683500 37750 37750 37750 37750 0
143 20241120 161000 7683500 37750 37750 37750 37750 0
144 20241120 160900 7683500 37750 37750 37750 37750 0
145 20241120 160800 7683500 37750 37750 37750 37750 0
146 20241120 160700 7683500 37750 37750 37750 37750 0
147 20241120 160600 7683500 37750 37750 37750 37750 0
148 20241120 160500 7683500 37750 37750 37750 37750 0
149 20241120 160400 7683500 37750 37750 37750 37750 0
150 20241120 160300 7683500 37750 37750 37750 37750 0
151 20241120 160200 7683500 37750 37750 37750 37750 0
152 20241120 160100 7683500 37750 37750 37750 37750 1
153 20241120 160000 7683500 37750 37750 37750 37750 0
154 20241120 155900 7683500 37750 37750 37750 37750 0
155 20241120 155800 7683500 37750 37750 37750 37750 0
156 20241120 155700 7683500 37750 37750 37750 37750 0
157 20241120 155600 7683500 37750 37750 37750 37750 0
158 20241120 155500 7683500 37750 37750 37750 37750 0
159 20241120 155400 7683500 37750 37750 37750 37750 0
160 20241120 155300 7683500 37750 37750 37750 37750 0
161 20241120 155200 7683500 37750 37750 37750 37750 0
162 20241120 155100 7683500 37750 37750 37750 37750 0
163 20241120 155000 7683500 37750 37750 37750 37750 0
164 20241120 154900 7683500 37750 37750 37750 37750 0
165 20241120 154800 7683500 37750 37750 37750 37750 0
166 20241120 154700 7683500 37750 37750 37750 37750 0
167 20241120 154600 7683500 37750 37750 37750 37750 0
168 20241120 154500 7683500 37750 37750 37750 37750 0
169 20241120 154400 7683500 37750 37750 37750 37750 0
170 20241120 154300 7683500 37750 37750 37750 37750 0
171 20241120 154200 7683500 37750 37750 37750 37750 0
172 20241120 154100 7683500 37750 37750 37750 37750 0
173 20241120 154000 7683500 37750 37750 37750 37750 0
174 20241120 153900 7683500 37750 37750 37750 37750 0
175 20241120 153800 7683500 37750 37750 37750 37750 0
176 20241120 153700 7683500 37750 37750 37750 37750 0
177 20241120 153600 7683500 37750 37750 37750 37750 0
178 20241120 153500 7683500 37750 37750 37750 37750 0
179 20241120 153400 7683500 37750 37750 37750 37750 0
180 20241120 153300 7683500 37750 37750 37750 37750 0
181 20241120 153200 7683500 37750 37750 37750 37750 0
182 20241120 153100 7683500 37750 37750 37750 37750 1
183 20241120 153000 7683500 37750 37750 37750 37750 0
184 20241120 152900 7683500 37750 37750 37750 37750 0
185 20241120 152800 7683500 37750 37750 37750 37750 0
186 20241120 152700 7683500 37750 37750 37750 37750 0
187 20241120 152600 7683500 37750 37750 37750 37750 0
188 20241120 152500 7683500 37750 37750 37750 37750 0
189 20241120 152400 7683500 37750 37750 37750 37750 0
190 20241120 152300 7683500 37750 37750 37750 37750 0
191 20241120 152200 7683500 37750 37750 37750 37750 0
192 20241120 152100 7683500 37750 37750 37750 37750 0
193 20241120 152000 7683500 37750 37750 37750 37750 0
194 20241120 151900 7683500 37750 37750 37750 37750 1
195 20241120 151800 7645750 37650 37650 37650 37650 0
196 20241120 151700 7645750 37650 37650 37650 37650 0
197 20241120 151600 7645750 37650 37650 37650 37650 0
198 20241120 151500 7645750 37650 37650 37650 37650 0
199 20241120 151400 7645750 37650 37650 37650 37650 0
200 20241120 151300 7645750 37650 37650 37650 37650 0
201 20241120 151200 7645750 37650 37650 37650 37650 0
202 20241120 151100 7645750 37650 37650 37650 37650 0
203 20241120 151000 7645750 37650 37650 37650 37650 0
204 20241120 150900 7645750 37650 37650 37650 37650 0
205 20241120 150800 7645750 37650 37650 37650 37650 0
206 20241120 150700 7645750 37650 37650 37650 37650 0
207 20241120 150600 7645750 37650 37650 37650 37650 0
208 20241120 150500 7645750 37650 37650 37650 37650 0
209 20241120 150400 7645750 37650 37650 37650 37650 0
210 20241120 150300 7645750 37650 37650 37650 37650 0
211 20241120 150200 7645750 37650 37650 37650 37650 0
212 20241120 150100 7645750 37650 37650 37650 37650 0
213 20241120 150000 7645750 37650 37650 37650 37650 0
214 20241120 145900 7645750 37650 37650 37650 37650 0
215 20241120 145800 7645750 37650 37650 37650 37650 0
216 20241120 145700 7645750 37650 37650 37650 37650 0
217 20241120 145600 7645750 37650 37650 37650 37650 1
218 20241120 145500 7608100 37100 37100 37100 37100 0
219 20241120 145400 7608100 37100 37100 37100 37100 0
220 20241120 145300 7608100 37100 37100 37100 37100 0
221 20241120 145200 7608100 37100 37100 37100 37100 0
222 20241120 145100 7608100 37100 37100 37100 37100 0
223 20241120 145000 7608100 37100 37100 37100 37100 0
224 20241120 144900 7608100 37100 37100 37100 37100 0
225 20241120 144800 7608100 37100 37100 37100 37100 0
226 20241120 144700 7608100 37100 37100 37100 37100 0
227 20241120 144600 7608100 37100 37100 37100 37100 0
228 20241120 144500 7608100 37100 37100 37100 37100 0
229 20241120 144400 7608100 37100 37100 37100 37100 0
230 20241120 144300 7608100 37100 37100 37100 37100 0
231 20241120 144200 7608100 37100 37100 37100 37100 0
232 20241120 144100 7608100 37100 37100 37100 37100 1
233 20241120 144000 7571000 37800 37800 37800 37800 0
234 20241120 143900 7571000 37800 37800 37800 37800 0
235 20241120 143800 7571000 37800 37800 37800 37800 0
236 20241120 143700 7571000 37800 37800 37800 37800 0
237 20241120 143600 7571000 37800 37800 37800 37800 0
238 20241120 143500 7571000 37800 37800 37800 37800 0
239 20241120 143400 7571000 37800 37800 37800 37800 0
240 20241120 143300 7571000 37800 37800 37800 37800 0
241 20241120 143200 7571000 37800 37800 37800 37800 0
242 20241120 143100 7571000 37800 37800 37800 37800 0
243 20241120 143000 7571000 37800 37800 37800 37800 0
244 20241120 142900 7571000 37800 37800 37800 37800 0
245 20241120 142800 7571000 37800 37800 37800 37800 0
246 20241120 142700 7571000 37800 37800 37800 37800 0
247 20241120 142600 7571000 37800 37800 37800 37800 0
248 20241120 142500 7571000 37800 37800 37800 37800 0
249 20241120 142400 7571000 37800 37800 37800 37800 0
250 20241120 142300 7571000 37800 37800 37800 37800 0
251 20241120 142200 7571000 37800 37800 37800 37800 0
252 20241120 142100 7571000 37800 37800 37800 37800 0
253 20241120 142000 7571000 37800 37800 37800 37800 0
254 20241120 141900 7571000 37800 37800 37800 37800 0
255 20241120 141800 7571000 37800 37800 37800 37800 0
256 20241120 141700 7571000 37800 37800 37800 37800 0
257 20241120 141600 7571000 37800 37800 37800 37800 0
258 20241120 141500 7571000 37800 37800 37800 37800 0
259 20241120 141400 7571000 37800 37800 37800 37800 0
260 20241120 141300 7571000 37800 37800 37800 37800 0
261 20241120 141200 7571000 37800 37800 37800 37800 0
262 20241120 141100 7571000 37800 37800 37800 37800 0
263 20241120 141000 7571000 37800 37800 37800 37800 0
264 20241120 140900 7571000 37800 37800 37800 37800 0
265 20241120 140800 7571000 37800 37800 37800 37800 0
266 20241120 140700 7571000 37800 37800 37800 37800 0
267 20241120 140600 7571000 37800 37800 37800 37800 0
268 20241120 140500 7571000 37800 37800 37800 37800 0
269 20241120 140400 7571000 37800 37800 37800 37800 0
270 20241120 140300 7571000 37800 37800 37800 37800 0
271 20241120 140200 7571000 37800 37800 37800 37800 0
272 20241120 140100 7571000 37800 37800 37800 37800 0
273 20241120 140000 7571000 37800 37800 37800 37800 0
274 20241120 135900 7571000 37800 37800 37800 37800 0
275 20241120 135800 7571000 37800 37800 37800 37800 0
276 20241120 135700 7571000 37800 37800 37800 37800 0
277 20241120 135600 7571000 37800 37800 37800 37800 0
278 20241120 135500 7571000 37800 37800 37800 37800 0
279 20241120 135400 7571000 37800 37800 37800 37800 0
280 20241120 135300 7571000 37800 37800 37800 37800 0
281 20241120 135200 7571000 37800 37800 37800 37800 0
282 20241120 135100 7571000 37800 37800 37800 37800 0
283 20241120 135000 7571000 37800 37800 37800 37800 0
284 20241120 134900 7571000 37800 37800 37800 37800 0
285 20241120 134800 7571000 37800 37800 37800 37800 0
286 20241120 134700 7571000 37800 37800 37800 37800 0
287 20241120 134600 7571000 37800 37800 37800 37800 0
288 20241120 134500 7571000 37800 37800 37800 37800 0
289 20241120 134400 7571000 37800 37800 37800 37800 0
290 20241120 134300 7571000 37800 37800 37800 37800 0
291 20241120 134200 7571000 37800 37800 37800 37800 0
292 20241120 134100 7571000 37800 37800 37800 37800 0
293 20241120 134000 7571000 37800 37800 37800 37800 0
294 20241120 133900 7571000 37800 37800 37800 37800 0
295 20241120 133800 7571000 37800 37800 37800 37800 0
296 20241120 133700 7571000 37800 37800 37800 37800 0
297 20241120 133600 7571000 37800 37800 37800 37800 0
298 20241120 133500 7571000 37800 37800 37800 37800 0
299 20241120 133400 7571000 37800 37800 37800 37800 0
300 20241120 133300 7571000 37800 37800 37800 37800 0
301 20241120 133200 7571000 37800 37800 37800 37800 0
302 20241120 133100 7571000 37800 37800 37800 37800 0
303 20241120 133000 7571000 37800 37800 37800 37800 0
304 20241120 132900 7571000 37800 37800 37800 37800 0
305 20241120 132800 7571000 37800 37800 37800 37800 0
306 20241120 132700 7571000 37800 37800 37800 37800 0
307 20241120 132600 7571000 37800 37800 37800 37800 0
308 20241120 132500 7571000 37800 37800 37800 37800 0
309 20241120 132400 7571000 37800 37800 37800 37800 0
310 20241120 132300 7571000 37800 37800 37800 37800 0
311 20241120 132200 7571000 37800 37800 37800 37800 0
312 20241120 132100 7571000 37800 37800 37800 37800 0
313 20241120 132000 7571000 37800 37800 37800 37800 0
314 20241120 131900 7571000 37800 37800 37800 37800 0
315 20241120 131800 7571000 37800 37800 37800 37800 0
316 20241120 131700 7571000 37800 37800 37800 37800 0
317 20241120 131600 7571000 37800 37800 37800 37800 0
318 20241120 131500 7571000 37800 37800 37800 37800 0
319 20241120 131400 7571000 37800 37800 37800 37800 0
320 20241120 131300 7571000 37800 37800 37800 37800 0
321 20241120 131200 7571000 37800 37800 37800 37800 0
322 20241120 131100 7571000 37800 37800 37800 37800 0
323 20241120 131000 7571000 37800 37800 37800 37800 0
324 20241120 130900 7571000 37800 37800 37800 37800 0
325 20241120 130800 7571000 37800 37800 37800 37800 0
326 20241120 130700 7571000 37800 37800 37800 37800 0
327 20241120 130600 7571000 37800 37800 37800 37800 1
328 20241120 130500 7533200 36700 36700 36700 36700 0
329 20241120 130400 7533200 36700 36700 36700 36700 0
330 20241120 130300 7533200 36700 36700 36700 36700 0
331 20241120 130200 7533200 36700 36700 36700 36700 0
332 20241120 130100 7533200 36700 36700 36700 36700 0
333 20241120 130000 7533200 36700 36700 36700 36700 0
334 20241120 125900 7533200 36700 36700 36700 36700 0
335 20241120 125800 7533200 36700 36700 36700 36700 0
336 20241120 125700 7533200 36700 36700 36700 36700 0
337 20241120 125600 7533200 36700 36700 36700 36700 0
338 20241120 125500 7533200 36700 36700 36700 36700 0
339 20241120 125400 7533200 36700 36700 36700 36700 0
340 20241120 125300 7533200 36700 37050 37050 36700 100
341 20241120 125200 3854050 37850 37850 37850 37850 0
342 20241120 125100 3854050 37850 37850 37850 37850 0
343 20241120 125000 3854050 37850 37850 37850 37850 0
344 20241120 124900 3854050 37850 37850 37850 37850 0
345 20241120 124800 3854050 37850 37850 37850 37850 0
346 20241120 124700 3854050 37850 37850 37850 37850 0
347 20241120 124600 3854050 37850 37850 37850 37850 0
348 20241120 124500 3854050 37850 37850 37850 37850 0
349 20241120 124400 3854050 37850 37850 37850 37850 0
350 20241120 124300 3854050 37850 37850 37850 37850 0
351 20241120 124200 3854050 37850 37850 37850 37850 0
352 20241120 124100 3854050 37850 37850 37850 37850 0
353 20241120 124000 3854050 37850 37850 37850 37850 0
354 20241120 123900 3854050 37850 37850 37850 37850 0
355 20241120 123800 3854050 37850 37850 37850 37850 0
356 20241120 123700 3854050 37850 37850 37850 37850 0
357 20241120 123600 3854050 37850 37850 37850 37850 0
358 20241120 123500 3854050 37850 37850 37850 37850 0
359 20241120 123400 3854050 37850 37850 37850 37850 0
360 20241120 123300 3854050 37850 37850 37850 37850 0
361 20241120 123200 3854050 37850 37850 37850 37850 0
362 20241120 123100 3854050 37850 37850 37850 37850 0
363 20241120 123000 3854050 37850 37850 37850 37850 0
364 20241120 122900 3854050 37850 37850 37850 37850 0
365 20241120 122800 3854050 37850 37850 37850 37850 0
366 20241120 122700 3854050 37850 37850 37850 37850 0
367 20241120 122600 3854050 37850 37850 37850 37850 0
368 20241120 122500 3854050 37850 37850 37850 37850 0
369 20241120 122400 3854050 37850 37850 37850 37850 0
370 20241120 122300 3854050 37850 37850 37850 37850 0
371 20241120 122200 3854050 37850 37850 37850 37850 0
372 20241120 122100 3854050 37850 37850 37850 37850 0
373 20241120 122000 3854050 37850 37850 37850 37850 0
374 20241120 121900 3854050 37850 37850 37850 37850 0
375 20241120 121800 3854050 37850 37850 37850 37850 0
376 20241120 121700 3854050 37850 37850 37850 37850 0
377 20241120 121600 3854050 37850 37850 37850 37850 2
378 20241120 121500 3778350 37850 37850 37850 37850 0
379 20241120 121400 3778350 37850 37850 37850 37850 0
380 20241120 121300 3778350 37850 37850 37850 37850 0
381 20241120 121200 3778350 37850 37850 37850 37850 0
382 20241120 121100 3778350 37850 37850 37850 37850 0
383 20241120 121000 3778350 37850 37850 37850 37850 0
384 20241120 120900 3778350 37850 37850 37850 37850 0
385 20241120 120800 3778350 37850 37850 37850 37850 0
386 20241120 120700 3778350 37850 37850 37850 37850 0
387 20241120 120600 3778350 37850 37850 37850 37850 0
388 20241120 120500 3778350 37850 37850 37850 37850 0
389 20241120 120400 3778350 37850 37850 37850 37850 0
390 20241120 120300 3778350 37850 37850 37850 37850 0
391 20241120 120200 3778350 37850 37850 37850 37850 0
392 20241120 120100 3778350 37850 37850 37850 37850 0
393 20241120 120000 3778350 37850 37850 37850 37850 0
394 20241120 115900 3778350 37850 37850 37850 37850 0
395 20241120 115800 3778350 37850 37850 37850 37850 0
396 20241120 115700 3778350 37850 37850 37850 37850 0
397 20241120 115600 3778350 37850 37850 37850 37850 1
398 20241120 115500 3740500 37850 37850 37850 37850 0
399 20241120 115400 3740500 37850 37850 37850 37850 0
400 20241120 115300 3740500 37850 37850 37850 37850 0
401 20241120 115200 3740500 37850 37850 37850 37850 0
402 20241120 115100 3740500 37850 37850 37850 37850 0
403 20241120 115000 3740500 37850 37850 37850 37850 0
404 20241120 114900 3740500 37850 37850 37850 37850 0
405 20241120 114800 3740500 37850 37850 37850 37850 0
406 20241120 114700 3740500 37850 37850 37850 37850 0
407 20241120 114600 3740500 37850 37850 37850 37850 0
408 20241120 114500 3740500 37850 37850 37850 37850 0
409 20241120 114400 3740500 37850 37850 37850 37850 0
410 20241120 114300 3740500 37850 37850 37850 37850 0
411 20241120 114200 3740500 37850 37850 37850 37850 0
412 20241120 114100 3740500 37850 37850 37850 37850 0
413 20241120 114000 3740500 37850 37850 37850 37850 0
414 20241120 113900 3740500 37850 37850 37850 37850 0
415 20241120 113800 3740500 37850 37850 37850 37850 0
416 20241120 113700 3740500 37850 37850 37850 37850 0
417 20241120 113600 3740500 37850 37850 37850 37850 0
418 20241120 113500 3740500 37850 37850 37850 37850 0
419 20241120 113400 3740500 37850 37850 37850 37850 0
420 20241120 113300 3740500 37850 37850 37850 37850 0
421 20241120 113200 3740500 37850 37850 37850 37850 0
422 20241120 113100 3740500 37850 37850 37850 37850 0
423 20241120 113000 3740500 37850 37850 37850 37850 0
424 20241120 112900 3740500 37850 37850 37850 37850 0
425 20241120 112800 3740500 37850 37850 37850 37850 0
426 20241120 112700 3740500 37850 37850 37850 37850 0
427 20241120 112600 3740500 37850 37850 37850 37850 0
428 20241120 112500 3740500 37850 37850 37850 37850 0
429 20241120 112400 3740500 37850 37850 37850 37850 0
430 20241120 112300 3740500 37850 37850 37850 37850 0
431 20241120 112200 3740500 37850 37850 37850 37850 0
432 20241120 112100 3740500 37850 37850 37850 37850 0
433 20241120 112000 3740500 37850 37850 37850 37850 0
434 20241120 111900 3740500 37850 37850 37850 37850 0
435 20241120 111800 3740500 37850 37850 37850 37850 0
436 20241120 111700 3740500 37850 37850 37850 37850 0
437 20241120 111600 3740500 37850 37850 37850 37850 0
438 20241120 111500 3740500 37850 37850 37850 37850 0
439 20241120 111400 3740500 37850 37850 37850 37850 0
440 20241120 111300 3740500 37850 37850 37850 37850 0
441 20241120 111200 3740500 37850 37850 37850 37850 0
442 20241120 111100 3740500 37850 37850 37850 37850 0
443 20241120 111000 3740500 37850 37850 37850 37850 0
444 20241120 110900 3740500 37850 37850 37850 37850 0
445 20241120 110800 3740500 37850 37850 37850 37850 0
446 20241120 110700 3740500 37850 37850 37850 37850 0
447 20241120 110600 3740500 37850 37850 37850 37850 0
448 20241120 110500 3740500 37850 37850 37850 37850 0
449 20241120 110400 3740500 37850 37850 37850 37850 0
450 20241120 110300 3740500 37850 37850 37850 37850 0
451 20241120 110200 3740500 37850 37850 37850 37850 0
452 20241120 110100 3740500 37850 37850 37850 37850 0
453 20241120 110000 3740500 37850 37850 37850 37850 0
454 20241120 105900 3740500 37850 37850 37850 37850 0
455 20241120 105800 3740500 37850 37850 37850 37850 0
456 20241120 105700 3740500 37850 37850 37850 37850 0
457 20241120 105600 3740500 37850 37850 37850 37850 0
458 20241120 105500 3740500 37850 37850 37850 37850 0
459 20241120 105400 3740500 37850 37850 37850 37850 0
460 20241120 105300 3740500 37850 37850 37850 37850 0
461 20241120 105200 3740500 37850 37850 37850 37850 0
462 20241120 105100 3740500 37850 37850 37850 37850 0
463 20241120 105000 3740500 37850 37850 37850 37850 0
464 20241120 104900 3740500 37850 37850 37850 37850 0
465 20241120 104800 3740500 37850 37850 37850 37850 0
466 20241120 104700 3740500 37850 37850 37850 37850 0
467 20241120 104600 3740500 37850 37850 37850 37850 0
468 20241120 104500 3740500 37850 37850 37850 37850 0
469 20241120 104400 3740500 37850 37850 37850 37850 1
470 20241120 104300 3702650 36950 36950 36950 36950 1
471 20241120 104200 3665700 37000 37000 37000 37000 0
472 20241120 104100 3665700 37000 37000 37000 37000 1
473 20241120 104000 3628700 37450 37450 37450 37450 0
474 20241120 103900 3628700 37450 37450 37450 37450 0
475 20241120 103800 3628700 37450 37450 37450 37450 0
476 20241120 103700 3628700 37450 37450 37450 37450 0
477 20241120 103600 3628700 37450 37450 37450 37450 0
478 20241120 103500 3628700 37450 37450 37450 37450 0
479 20241120 103400 3628700 37450 37450 37450 37450 0
480 20241120 103300 3628700 37450 37450 37450 37450 0
481 20241120 103200 3628700 37450 37450 37450 37450 0
482 20241120 103100 3628700 37450 37450 37450 37450 0
483 20241120 103000 3628700 37450 37450 37450 37450 0
484 20241120 102900 3628700 37450 37450 37450 37450 0
485 20241120 102800 3628700 37450 37450 37450 37450 0
486 20241120 102700 3628700 37450 37450 37450 37450 0
487 20241120 102600 3628700 37450 37450 37450 37450 0
488 20241120 102500 3628700 37450 37450 37450 37450 0
489 20241120 102400 3628700 37450 37450 37450 37450 0
490 20241120 102300 3628700 37450 37450 37450 37450 0
491 20241120 102200 3628700 37450 37450 37450 37450 0
492 20241120 102100 3628700 37450 37450 37450 37450 0
493 20241120 102000 3628700 37450 37450 37450 37450 0
494 20241120 101900 3628700 37450 37450 37450 37450 0
495 20241120 101800 3628700 37450 37450 37450 37450 0
496 20241120 101700 3628700 37450 37450 37450 37450 0
497 20241120 101600 3628700 37450 37450 37450 37450 0
498 20241120 101500 3628700 37450 37450 37450 37450 0
499 20241120 101400 3628700 37450 37450 37450 37450 0
500 20241120 101300 3628700 37450 37450 37450 37450 0
501 20241120 101200 3628700 37450 37450 37450 37450 0
502 20241120 101100 3628700 37450 37250 37450 37250 26
503 20241120 101000 2658500 37000 37000 37000 37000 0
504 20241120 100900 2658500 37000 37000 37000 37000 0
505 20241120 100800 2658500 37000 37000 37000 37000 0
506 20241120 100700 2658500 37000 37000 37000 37000 0
507 20241120 100600 2658500 37000 37000 37000 37000 0
508 20241120 100500 2658500 37000 37000 37000 37000 0
509 20241120 100400 2658500 37000 37000 37000 37000 0
510 20241120 100300 2658500 37000 37000 37000 37000 0
511 20241120 100200 2658500 37000 36900 37000 36900 2
512 20241120 100100 2584600 36900 36900 36900 36900 0
513 20241120 100000 2584600 36900 36900 36900 36900 0
514 20241120 095900 2584600 36900 36900 36900 36900 0
515 20241120 095800 2584600 36900 36900 36900 36900 0
516 20241120 095700 2584600 36900 36900 36900 36900 1
517 20241120 095600 2547700 36800 36800 36800 36800 0
518 20241120 095500 2547700 36800 36800 36800 36800 0
519 20241120 095400 2547700 36800 36800 36800 36800 0
520 20241120 095300 2547700 36800 36800 36800 36800 0
521 20241120 095200 2547700 36800 36800 36800 36800 0
522 20241120 095100 2547700 36800 36800 36800 36800 0
523 20241120 095000 2547700 36800 36800 36800 36800 0
524 20241120 094900 2547700 36800 36800 36800 36800 0
525 20241120 094800 2547700 36800 36800 36800 36800 0
526 20241120 094700 2547700 36800 36800 36800 36800 0
527 20241120 094600 2547700 36800 37350 38000 36700 68
528 20241120 094500 38100 38100 38100 38100 38100 0
529 20241120 094400 38100 38100 38100 38100 38100 0
530 20241120 094300 38100 38100 38100 38100 38100 0
531 20241120 094200 38100 38100 38100 38100 38100 0
532 20241120 094100 38100 38100 38100 38100 38100 0
533 20241120 094000 38100 38100 38100 38100 38100 0
534 20241120 093900 38100 38100 38100 38100 38100 0
535 20241120 093800 38100 38100 38100 38100 38100 0
536 20241120 093700 38100 38100 38100 38100 38100 0
537 20241120 093600 38100 38100 38100 38100 38100 0
538 20241120 093500 38100 38100 38100 38100 38100 0
539 20241120 093400 38100 38100 38100 38100 38100 0
540 20241120 093300 38100 38100 38100 38100 38100 0
541 20241120 093200 38100 38100 38100 38100 38100 0
542 20241120 093100 38100 38100 38100 38100 38100 0
543 20241120 093000 38100 38100 38100 38100 38100 0
544 20241120 092900 38100 38100 38100 38100 38100 0
545 20241120 092800 38100 38100 38100 38100 38100 0
546 20241120 092700 38100 38100 38100 38100 38100 0
547 20241120 092600 38100 38100 38100 38100 38100 0
548 20241120 092500 38100 38100 38100 38100 38100 0
549 20241120 092400 38100 38100 38100 38100 38100 0
550 20241120 092300 38100 38100 38100 38100 38100 0
551 20241120 092200 38100 38100 38100 38100 38100 0
552 20241120 092100 38100 38100 38100 38100 38100 0
553 20241120 092000 38100 38100 38100 38100 38100 0
554 20241120 091900 38100 38100 38100 38100 38100 0
555 20241120 091800 38100 38100 38100 38100 38100 0
556 20241120 091700 38100 38100 38100 38100 38100 0
557 20241120 091600 38100 38100 38100 38100 38100 0
558 20241120 091500 38100 38100 38100 38100 38100 0
559 20241120 091400 38100 38100 38100 38100 38100 1
560 20241120 091300 0 37300 37300 37300 37300 0
561 20241120 091200 0 37300 37300 37300 37300 0
562 20241120 091100 0 37300 37300 37300 37300 0
563 20241120 091000 0 37300 37300 37300 37300 0
564 20241120 090900 0 37300 37300 37300 37300 0
565 20241120 090800 0 37300 37300 37300 37300 0
566 20241120 090700 0 37300 37300 37300 37300 0
567 20241120 090600 0 37300 37300 37300 37300 0
568 20241120 090500 0 37300 37300 37300 37300 0
569 20241120 090400 0 37300 37300 37300 37300 0
570 20241120 090300 0 37300 37300 37300 37300 0
571 20241120 090200 0 37300 37300 37300 37300 0
572 20241120 090100 0 37300 37300 37300 37300 0
573 20241120 090000 0 37300 37300 37300 37300 0