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

574
000850/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183200,41420850,26350,26350,26350,26350,13
20241120,183100,41420850,26350,26350,26350,26350,0
20241120,183000,41420850,26350,26350,26350,26350,0
20241120,182900,41420850,26350,26350,26350,26350,0
20241120,182800,41420850,26350,26350,26350,26350,0
20241120,182700,41420850,26350,26350,26350,26350,0
20241120,182600,41420850,26350,26350,26350,26350,0
20241120,182500,41420850,26350,26350,26350,26350,0
20241120,182400,41420850,26350,26350,26350,26350,0
20241120,182300,41420850,26350,26350,26350,26350,0
20241120,182200,41420850,26350,26350,26350,26350,0
20241120,182100,41420850,26350,26350,26350,26350,0
20241120,182000,41420850,26350,26350,26350,26350,0
20241120,181900,41420850,26350,26350,26350,26350,0
20241120,181800,41420850,26350,26350,26350,26350,0
20241120,181700,41420850,26350,26350,26350,26350,0
20241120,181600,41420850,26350,26350,26350,26350,0
20241120,181500,41420850,26350,26350,26350,26350,0
20241120,181400,41420850,26350,26350,26350,26350,0
20241120,181300,41420850,26350,26350,26350,26350,0
20241120,181200,41420850,26350,26350,26350,26350,0
20241120,181100,41420850,26350,26350,26350,26350,0
20241120,181000,41420850,26350,26350,26350,26350,0
20241120,180900,41420850,26350,26350,26350,26350,0
20241120,180800,41420850,26350,26350,26350,26350,0
20241120,180700,41420850,26350,26350,26350,26350,0
20241120,180600,41420850,26350,26350,26350,26350,0
20241120,180500,41420850,26350,26350,26350,26350,0
20241120,180400,41420850,26350,26350,26350,26350,0
20241120,180300,41420850,26350,26350,26350,26350,0
20241120,180200,41420850,26350,26350,26350,26350,13
20241120,180100,41420850,26350,26350,26350,26350,0
20241120,180000,41420850,26350,26350,26350,26350,0
20241120,175900,41420850,26350,26350,26350,26350,0
20241120,175800,41420850,26350,26350,26350,26350,0
20241120,175700,41420850,26350,26350,26350,26350,0
20241120,175600,41420850,26350,26350,26350,26350,0
20241120,175500,41420850,26350,26350,26350,26350,0
20241120,175400,41420850,26350,26350,26350,26350,0
20241120,175300,41420850,26350,26350,26350,26350,0
20241120,175200,41420850,26350,26350,26350,26350,0
20241120,175100,41420850,26350,26350,26350,26350,0
20241120,175000,41420850,26350,26350,26350,26350,0
20241120,174900,41420850,26350,26350,26350,26350,0
20241120,174800,41420850,26350,26350,26350,26350,0
20241120,174700,41420850,26350,26350,26350,26350,0
20241120,174600,41420850,26350,26350,26350,26350,0
20241120,174500,41420850,26350,26350,26350,26350,0
20241120,174400,41420850,26350,26350,26350,26350,0
20241120,174300,41420850,26350,26350,26350,26350,0
20241120,174200,41420850,26350,26350,26350,26350,0
20241120,174100,41420850,26350,26350,26350,26350,0
20241120,174000,41420850,26350,26350,26350,26350,0
20241120,173900,41420850,26350,26350,26350,26350,0
20241120,173800,41420850,26350,26350,26350,26350,0
20241120,173700,41420850,26350,26350,26350,26350,0
20241120,173600,41420850,26350,26350,26350,26350,0
20241120,173500,41420850,26350,26350,26350,26350,0
20241120,173400,41420850,26350,26350,26350,26350,0
20241120,173300,41420850,26350,26350,26350,26350,0
20241120,173200,41420850,26350,26350,26350,26350,13
20241120,173100,41420850,26350,26350,26350,26350,0
20241120,173000,41420850,26350,26350,26350,26350,0
20241120,172900,41420850,26350,26350,26350,26350,0
20241120,172800,41420850,26350,26350,26350,26350,0
20241120,172700,41420850,26350,26350,26350,26350,0
20241120,172600,41420850,26350,26350,26350,26350,0
20241120,172500,41420850,26350,26350,26350,26350,0
20241120,172400,41420850,26350,26350,26350,26350,0
20241120,172300,41420850,26350,26350,26350,26350,0
20241120,172200,41420850,26350,26350,26350,26350,0
20241120,172100,41420850,26350,26350,26350,26350,0
20241120,172000,41420850,26350,26350,26350,26350,0
20241120,171900,41420850,26350,26350,26350,26350,0
20241120,171800,41420850,26350,26350,26350,26350,0
20241120,171700,41420850,26350,26350,26350,26350,0
20241120,171600,41420850,26350,26350,26350,26350,0
20241120,171500,41420850,26350,26350,26350,26350,0
20241120,171400,41420850,26350,26350,26350,26350,0
20241120,171300,41420850,26350,26350,26350,26350,0
20241120,171200,41420850,26350,26350,26350,26350,0
20241120,171100,41420850,26350,26350,26350,26350,0
20241120,171000,41420850,26350,26350,26350,26350,0
20241120,170900,41420850,26350,26350,26350,26350,0
20241120,170800,41420850,26350,26350,26350,26350,0
20241120,170700,41420850,26350,26350,26350,26350,0
20241120,170600,41420850,26350,26350,26350,26350,0
20241120,170500,41420850,26350,26350,26350,26350,0
20241120,170400,41420850,26350,26350,26350,26350,0
20241120,170300,41420850,26350,26350,26350,26350,0
20241120,170200,41420850,26350,26350,26350,26350,13
20241120,170100,41420850,26350,26350,26350,26350,0
20241120,170000,41420850,26350,26350,26350,26350,0
20241120,165900,41420850,26350,26350,26350,26350,0
20241120,165800,41420850,26350,26350,26350,26350,0
20241120,165700,41420850,26350,26350,26350,26350,0
20241120,165600,41420850,26350,26350,26350,26350,0
20241120,165500,41420850,26350,26350,26350,26350,0
20241120,165400,41420850,26350,26350,26350,26350,0
20241120,165300,41420850,26350,26350,26350,26350,0
20241120,165200,41420850,26350,26350,26350,26350,0
20241120,165100,41420850,26350,26350,26350,26350,0
20241120,165000,41420850,26350,26350,26350,26350,0
20241120,164900,41420850,26350,26350,26350,26350,0
20241120,164800,41420850,26350,26350,26350,26350,0
20241120,164700,41420850,26350,26350,26350,26350,0
20241120,164600,41420850,26350,26350,26350,26350,0
20241120,164500,41420850,26350,26350,26350,26350,0
20241120,164400,41420850,26350,26350,26350,26350,0
20241120,164300,41420850,26350,26350,26350,26350,0
20241120,164200,41420850,26350,26350,26350,26350,0
20241120,164100,41420850,26350,26350,26350,26350,0
20241120,164000,41420850,26350,26350,26350,26350,0
20241120,163900,41420850,26350,26350,26350,26350,0
20241120,163800,41420850,26350,26350,26350,26350,0
20241120,163700,41420850,26350,26350,26350,26350,0
20241120,163600,41420850,26350,26350,26350,26350,0
20241120,163500,41420850,26350,26350,26350,26350,0
20241120,163400,41420850,26350,26350,26350,26350,0
20241120,163300,41420850,26350,26350,26350,26350,0
20241120,163200,41420850,26350,26350,26350,26350,13
20241120,163100,41420850,26350,26350,26350,26350,0
20241120,163000,41420850,26350,26350,26350,26350,0
20241120,162900,41420850,26350,26350,26350,26350,0
20241120,162800,41420850,26350,26350,26350,26350,0
20241120,162700,41420850,26350,26350,26350,26350,0
20241120,162600,41420850,26350,26350,26350,26350,0
20241120,162500,41420850,26350,26350,26350,26350,0
20241120,162400,41420850,26350,26350,26350,26350,0
20241120,162300,41420850,26350,26350,26350,26350,0
20241120,162200,41420850,26350,26350,26350,26350,0
20241120,162100,41420850,26350,26350,26350,26350,0
20241120,162000,41420850,26350,26350,26350,26350,0
20241120,161900,41420850,26350,26350,26350,26350,0
20241120,161800,41420850,26350,26350,26350,26350,0
20241120,161700,41420850,26350,26350,26350,26350,0
20241120,161600,41420850,26350,26350,26350,26350,0
20241120,161500,41420850,26350,26350,26350,26350,0
20241120,161400,41420850,26350,26350,26350,26350,0
20241120,161300,41420850,26350,26350,26350,26350,0
20241120,161200,41420850,26350,26350,26350,26350,0
20241120,161100,41420850,26350,26350,26350,26350,0
20241120,161000,41420850,26350,26350,26350,26350,0
20241120,160900,41420850,26350,26350,26350,26350,0
20241120,160800,41420850,26350,26350,26350,26350,0
20241120,160700,41420850,26350,26350,26350,26350,0
20241120,160600,41420850,26350,26350,26350,26350,0
20241120,160500,41420850,26350,26350,26350,26350,0
20241120,160400,41420850,26350,26350,26350,26350,0
20241120,160300,41420850,26350,26350,26350,26350,0
20241120,160200,41420850,26350,26350,26350,26350,13
20241120,160100,41420850,26350,26350,26350,26350,0
20241120,160000,41420850,26350,26350,26350,26350,0
20241120,155900,41420850,26350,26350,26350,26350,0
20241120,155800,41420850,26350,26350,26350,26350,0
20241120,155700,41420850,26350,26350,26350,26350,0
20241120,155600,41420850,26350,26350,26350,26350,0
20241120,155500,41420850,26350,26350,26350,26350,0
20241120,155400,41420850,26350,26350,26350,26350,0
20241120,155300,41420850,26350,26350,26350,26350,0
20241120,155200,41420850,26350,26350,26350,26350,0
20241120,155100,41420850,26350,26350,26350,26350,0
20241120,155000,41420850,26350,26350,26350,26350,0
20241120,154900,41420850,26350,26350,26350,26350,0
20241120,154800,41420850,26350,26350,26350,26350,0
20241120,154700,41420850,26350,26350,26350,26350,0
20241120,154600,41420850,26350,26350,26350,26350,0
20241120,154500,41420850,26350,26350,26350,26350,0
20241120,154400,41420850,26350,26350,26350,26350,0
20241120,154300,41420850,26350,26350,26350,26350,0
20241120,154200,41420850,26350,26350,26350,26350,0
20241120,154100,41420850,26350,26350,26350,26350,0
20241120,154000,41420850,26350,26350,26350,26350,0
20241120,153900,41420850,26350,26350,26350,26350,0
20241120,153800,41420850,26350,26350,26350,26350,0
20241120,153700,41420850,26350,26350,26350,26350,0
20241120,153600,41420850,26350,26350,26350,26350,0
20241120,153500,41420850,26350,26350,26350,26350,0
20241120,153400,41420850,26350,26350,26350,26350,0
20241120,153300,41420850,26350,26350,26350,26350,0
20241120,153200,41420850,26350,26350,26350,26350,13
20241120,153100,41420850,26350,26350,26350,26350,0
20241120,153000,41420850,26350,26350,26350,26350,13
20241120,152900,41078300,26350,26350,26350,26350,0
20241120,152800,41078300,26350,26350,26350,26350,0
20241120,152700,41078300,26350,26350,26350,26350,0
20241120,152600,41078300,26350,26350,26350,26350,0
20241120,152500,41078300,26350,26350,26350,26350,0
20241120,152400,41078300,26350,26350,26350,26350,0
20241120,152300,41078300,26350,26350,26350,26350,0
20241120,152200,41078300,26350,26350,26350,26350,0
20241120,152100,41078300,26350,26350,26350,26350,0
20241120,152000,41078300,26350,26350,26350,26350,0
20241120,151900,41078300,26350,26350,26350,26350,0
20241120,151800,41078300,26350,26350,26350,26350,0
20241120,151700,41078300,26350,26350,26350,26350,0
20241120,151600,41078300,26350,26350,26350,26350,0
20241120,151500,41078300,26350,26350,26350,26350,0
20241120,151400,41078300,26350,26350,26350,26350,0
20241120,151300,41078300,26350,26200,26350,26200,2
20241120,151200,41025750,26200,26200,26200,26200,0
20241120,151100,41025750,26200,26200,26200,26200,0
20241120,151000,41025750,26200,26200,26200,26200,2
20241120,150900,40973350,26400,26400,26400,26400,0
20241120,150800,40973350,26400,26200,26400,26200,6
20241120,150700,40815550,26200,26200,26200,26200,9
20241120,150600,40579750,26400,26400,26400,26400,0
20241120,150500,40579750,26400,26400,26400,26400,0
20241120,150400,40579750,26400,26400,26400,26400,0
20241120,150300,40579750,26400,26400,26400,26400,0
20241120,150200,40579750,26400,26400,26400,26400,0
20241120,150100,40579750,26400,26300,26400,26300,29
20241120,150000,39816250,26300,26300,26300,26300,1
20241120,145900,39789950,26200,26200,26200,26200,0
20241120,145800,39789950,26200,26200,26200,26200,0
20241120,145700,39789950,26200,26200,26200,26200,0
20241120,145600,39789950,26200,26200,26200,26200,0
20241120,145500,39789950,26200,26200,26200,26200,0
20241120,145400,39789950,26200,26200,26200,26200,0
20241120,145300,39789950,26200,26200,26200,26200,0
20241120,145200,39789950,26200,26200,26200,26200,0
20241120,145100,39789950,26200,26200,26200,26200,0
20241120,145000,39789950,26200,26200,26200,26200,27
20241120,144900,39082550,26200,26200,26200,26200,0
20241120,144800,39082550,26200,26200,26200,26200,0
20241120,144700,39082550,26200,26200,26200,26200,0
20241120,144600,39082550,26200,26200,26200,26200,0
20241120,144500,39082550,26200,26200,26200,26200,0
20241120,144400,39082550,26200,26200,26200,26200,0
20241120,144300,39082550,26200,26200,26200,26200,0
20241120,144200,39082550,26200,26200,26200,26200,0
20241120,144100,39082550,26200,26200,26200,26200,0
20241120,144000,39082550,26200,26200,26200,26200,0
20241120,143900,39082550,26200,26200,26200,26200,0
20241120,143800,39082550,26200,26200,26200,26200,20
20241120,143700,38558550,26200,26200,26200,26200,0
20241120,143600,38558550,26200,26200,26200,26200,0
20241120,143500,38558550,26200,26200,26200,26200,0
20241120,143400,38558550,26200,26200,26200,26200,0
20241120,143300,38558550,26200,26200,26200,26200,0
20241120,143200,38558550,26200,26200,26200,26200,0
20241120,143100,38558550,26200,26200,26200,26200,0
20241120,143000,38558550,26200,26200,26200,26200,0
20241120,142900,38558550,26200,26200,26200,26200,0
20241120,142800,38558550,26200,26200,26200,26200,0
20241120,142700,38558550,26200,26200,26200,26200,0
20241120,142600,38558550,26200,26200,26200,26200,0
20241120,142500,38558550,26200,26200,26200,26200,0
20241120,142400,38558550,26200,26200,26200,26200,0
20241120,142300,38558550,26200,26200,26200,26200,0
20241120,142200,38558550,26200,26300,26300,26200,200
20241120,142100,33311050,26400,26400,26400,26400,0
20241120,142000,33311050,26400,26400,26400,26400,0
20241120,141900,33311050,26400,26400,26400,26400,0
20241120,141800,33311050,26400,26400,26400,26400,0
20241120,141700,33311050,26400,26400,26400,26400,5
20241120,141600,33179050,26300,26300,26300,26300,0
20241120,141500,33179050,26300,26300,26300,26300,0
20241120,141400,33179050,26300,26300,26300,26300,0
20241120,141300,33179050,26300,26300,26300,26300,0
20241120,141200,33179050,26300,26300,26300,26300,0
20241120,141100,33179050,26300,26300,26300,26300,0
20241120,141000,33179050,26300,26300,26300,26300,0
20241120,140900,33179050,26300,26300,26300,26300,0
20241120,140800,33179050,26300,26300,26300,26300,0
20241120,140700,33179050,26300,26300,26300,26300,0
20241120,140600,33179050,26300,26300,26300,26300,0
20241120,140500,33179050,26300,26300,26300,26300,0
20241120,140400,33179050,26300,26300,26300,26300,0
20241120,140300,33179050,26300,26300,26300,26300,0
20241120,140200,33179050,26300,26300,26300,26300,0
20241120,140100,33179050,26300,26300,26300,26300,0
20241120,140000,33179050,26300,26300,26300,26300,0
20241120,135900,33179050,26300,26300,26300,26300,0
20241120,135800,33179050,26300,26300,26300,26300,0
20241120,135700,33179050,26300,26300,26300,26300,0
20241120,135600,33179050,26300,26300,26300,26300,0
20241120,135500,33179050,26300,26300,26300,26300,0
20241120,135400,33179050,26300,26300,26300,26300,0
20241120,135300,33179050,26300,26300,26300,26300,0
20241120,135200,33179050,26300,26300,26300,26300,0
20241120,135100,33179050,26300,26300,26300,26300,0
20241120,135000,33179050,26300,26300,26300,26300,0
20241120,134900,33179050,26300,26400,26400,26300,47
20241120,134800,31942850,26350,26350,26350,26350,1
20241120,134700,31916500,26350,26350,26350,26350,0
20241120,134600,31916500,26350,26350,26350,26350,0
20241120,134500,31916500,26350,26350,26350,26350,0
20241120,134400,31916500,26350,26350,26350,26350,0
20241120,134300,31916500,26350,26350,26350,26350,0
20241120,134200,31916500,26350,26350,26350,26350,0
20241120,134100,31916500,26350,26350,26350,26350,0
20241120,134000,31916500,26350,26350,26350,26350,0
20241120,133900,31916500,26350,26350,26350,26350,0
20241120,133800,31916500,26350,26350,26350,26350,0
20241120,133700,31916500,26350,26350,26350,26350,0
20241120,133600,31916500,26350,26350,26350,26350,0
20241120,133500,31916500,26350,26350,26350,26350,0
20241120,133400,31916500,26350,26350,26350,26350,0
20241120,133300,31916500,26350,26350,26350,26350,0
20241120,133200,31916500,26350,26350,26350,26350,0
20241120,133100,31916500,26350,26350,26350,26350,0
20241120,133000,31916500,26350,26350,26350,26350,0
20241120,132900,31916500,26350,26350,26350,26350,0
20241120,132800,31916500,26350,26350,26350,26350,0
20241120,132700,31916500,26350,26350,26350,26350,0
20241120,132600,31916500,26350,26350,26350,26350,0
20241120,132500,31916500,26350,26350,26350,26350,0
20241120,132400,31916500,26350,26350,26350,26350,0
20241120,132300,31916500,26350,26350,26350,26350,0
20241120,132200,31916500,26350,26350,26350,26350,0
20241120,132100,31916500,26350,26350,26350,26350,0
20241120,132000,31916500,26350,26350,26350,26350,0
20241120,131900,31916500,26350,26350,26350,26350,0
20241120,131800,31916500,26350,26350,26350,26350,0
20241120,131700,31916500,26350,26350,26350,26350,0
20241120,131600,31916500,26350,26350,26350,26350,0
20241120,131500,31916500,26350,26350,26350,26350,0
20241120,131400,31916500,26350,26350,26350,26350,0
20241120,131300,31916500,26350,26350,26350,26350,0
20241120,131200,31916500,26350,26350,26350,26350,0
20241120,131100,31916500,26350,26350,26350,26350,0
20241120,131000,31916500,26350,26350,26350,26350,0
20241120,130900,31916500,26350,26350,26350,26350,0
20241120,130800,31916500,26350,26350,26350,26350,0
20241120,130700,31916500,26350,26350,26350,26350,0
20241120,130600,31916500,26350,26350,26350,26350,0
20241120,130500,31916500,26350,26350,26350,26350,0
20241120,130400,31916500,26350,26350,26350,26350,0
20241120,130300,31916500,26350,26350,26350,26350,0
20241120,130200,31916500,26350,26350,26350,26350,0
20241120,130100,31916500,26350,26350,26350,26350,0
20241120,130000,31916500,26350,26350,26350,26350,0
20241120,125900,31916500,26350,26350,26350,26350,0
20241120,125800,31916500,26350,26350,26350,26350,0
20241120,125700,31916500,26350,26350,26350,26350,0
20241120,125600,31916500,26350,26350,26350,26350,0
20241120,125500,31916500,26350,26350,26350,26350,0
20241120,125400,31916500,26350,26350,26350,26350,0
20241120,125300,31916500,26350,26350,26350,26350,0
20241120,125200,31916500,26350,26350,26350,26350,0
20241120,125100,31916500,26350,26350,26350,26350,0
20241120,125000,31916500,26350,26350,26350,26350,0
20241120,124900,31916500,26350,26350,26350,26350,0
20241120,124800,31916500,26350,26350,26350,26350,0
20241120,124700,31916500,26350,26350,26350,26350,0
20241120,124600,31916500,26350,26350,26350,26350,0
20241120,124500,31916500,26350,26350,26350,26350,0
20241120,124400,31916500,26350,26350,26350,26350,0
20241120,124300,31916500,26350,26350,26350,26350,0
20241120,124200,31916500,26350,26350,26350,26350,0
20241120,124100,31916500,26350,26350,26350,26350,0
20241120,124000,31916500,26350,26350,26350,26350,0
20241120,123900,31916500,26350,26350,26350,26350,0
20241120,123800,31916500,26350,26350,26350,26350,0
20241120,123700,31916500,26350,26350,26350,26350,0
20241120,123600,31916500,26350,26350,26350,26350,0
20241120,123500,31916500,26350,26350,26350,26350,0
20241120,123400,31916500,26350,26350,26350,26350,0
20241120,123300,31916500,26350,26350,26350,26350,0
20241120,123200,31916500,26350,26350,26350,26350,0
20241120,123100,31916500,26350,26350,26350,26350,0
20241120,123000,31916500,26350,26350,26350,26350,0
20241120,122900,31916500,26350,26350,26350,26350,0
20241120,122800,31916500,26350,26350,26350,26350,0
20241120,122700,31916500,26350,26350,26350,26350,0
20241120,122600,31916500,26350,26350,26350,26350,0
20241120,122500,31916500,26350,26350,26350,26350,0
20241120,122400,31916500,26350,26350,26350,26350,0
20241120,122300,31916500,26350,26350,26350,26350,0
20241120,122200,31916500,26350,26350,26350,26350,0
20241120,122100,31916500,26350,26350,26350,26350,0
20241120,122000,31916500,26350,26350,26350,26350,0
20241120,121900,31916500,26350,26350,26350,26350,0
20241120,121800,31916500,26350,26350,26350,26350,0
20241120,121700,31916500,26350,26350,26350,26350,0
20241120,121600,31916500,26350,26350,26350,26350,0
20241120,121500,31916500,26350,26350,26350,26350,0
20241120,121400,31916500,26350,26350,26350,26350,1
20241120,121300,31890150,26350,26350,26350,26350,0
20241120,121200,31890150,26350,26350,26350,26350,0
20241120,121100,31890150,26350,26350,26350,26350,0
20241120,121000,31890150,26350,26350,26350,26350,0
20241120,120900,31890150,26350,26350,26350,26350,0
20241120,120800,31890150,26350,26350,26350,26350,0
20241120,120700,31890150,26350,26350,26350,26350,0
20241120,120600,31890150,26350,26350,26350,26350,0
20241120,120500,31890150,26350,26350,26350,26350,0
20241120,120400,31890150,26350,26350,26350,26350,0
20241120,120300,31890150,26350,26350,26350,26350,0
20241120,120200,31890150,26350,26350,26350,26350,50
20241120,120100,30572650,26350,26350,26350,26350,0
20241120,120000,30572650,26350,26350,26350,26350,0
20241120,115900,30572650,26350,26350,26350,26350,0
20241120,115800,30572650,26350,26350,26350,26350,0
20241120,115700,30572650,26350,26350,26350,26350,0
20241120,115600,30572650,26350,26350,26350,26350,0
20241120,115500,30572650,26350,26350,26350,26350,0
20241120,115400,30572650,26350,26350,26350,26350,0
20241120,115300,30572650,26350,26350,26350,26350,0
20241120,115200,30572650,26350,26350,26350,26350,0
20241120,115100,30572650,26350,26350,26350,26350,0
20241120,115000,30572650,26350,26350,26350,26350,0
20241120,114900,30572650,26350,26350,26350,26350,0
20241120,114800,30572650,26350,26350,26350,26350,0
20241120,114700,30572650,26350,26350,26350,26350,10
20241120,114600,30309150,26350,26350,26350,26350,2
20241120,114500,30256450,26350,26350,26350,26350,0
20241120,114400,30256450,26350,26350,26350,26350,0
20241120,114300,30256450,26350,26350,26350,26350,0
20241120,114200,30256450,26350,26350,26350,26350,0
20241120,114100,30256450,26350,26350,26350,26350,0
20241120,114000,30256450,26350,26350,26350,26350,68
20241120,113900,28464650,26350,26350,26350,26350,1
20241120,113800,28438300,26350,26350,26350,26350,0
20241120,113700,28438300,26350,26350,26350,26350,0
20241120,113600,28438300,26350,26350,26350,26350,0
20241120,113500,28438300,26350,26350,26350,26350,0
20241120,113400,28438300,26350,26350,26350,26350,0
20241120,113300,28438300,26350,26350,26350,26350,0
20241120,113200,28438300,26350,26350,26350,26350,2
20241120,113100,28385600,26350,26350,26350,26350,0
20241120,113000,28385600,26350,26350,26350,26350,0
20241120,112900,28385600,26350,26350,26350,26350,0
20241120,112800,28385600,26350,26350,26350,26350,0
20241120,112700,28385600,26350,26350,26350,26350,0
20241120,112600,28385600,26350,26350,26350,26350,0
20241120,112500,28385600,26350,26350,26350,26350,0
20241120,112400,28385600,26350,26350,26350,26350,0
20241120,112300,28385600,26350,26350,26350,26350,0
20241120,112200,28385600,26350,26350,26350,26350,0
20241120,112100,28385600,26350,26350,26350,26350,0
20241120,112000,28385600,26350,26350,26350,26350,0
20241120,111900,28385600,26350,26350,26350,26350,2
20241120,111800,28332900,26350,26350,26350,26350,0
20241120,111700,28332900,26350,26350,26350,26350,0
20241120,111600,28332900,26350,26350,26350,26350,0
20241120,111500,28332900,26350,26350,26350,26350,0
20241120,111400,28332900,26350,26350,26350,26350,0
20241120,111300,28332900,26350,26350,26350,26350,0
20241120,111200,28332900,26350,26350,26350,26350,0
20241120,111100,28332900,26350,26350,26350,26350,0
20241120,111000,28332900,26350,26350,26350,26350,0
20241120,110900,28332900,26350,26350,26350,26350,0
20241120,110800,28332900,26350,26350,26350,26350,0
20241120,110700,28332900,26350,26350,26350,26350,0
20241120,110600,28332900,26350,26400,26400,26350,51
20241120,110500,26986550,26350,26350,26350,26350,0
20241120,110400,26986550,26350,26350,26350,26350,0
20241120,110300,26986550,26350,26350,26350,26350,0
20241120,110200,26986550,26350,26350,26350,26350,0
20241120,110100,26986550,26350,26350,26350,26350,0
20241120,110000,26986550,26350,26350,26350,26350,0
20241120,105900,26986550,26350,26350,26350,26350,0
20241120,105800,26986550,26350,26350,26350,26350,8
20241120,105700,26775750,26350,26350,26350,26350,1
20241120,105600,26749400,26350,26350,26350,26350,0
20241120,105500,26749400,26350,26350,26350,26350,0
20241120,105400,26749400,26350,26350,26350,26350,0
20241120,105300,26749400,26350,26350,26350,26350,8
20241120,105200,26538600,26350,26350,26350,26350,11
20241120,105100,26248750,26350,26350,26350,26350,0
20241120,105000,26248750,26350,26350,26350,26350,10
20241120,104900,25985250,26350,26350,26350,26350,7
20241120,104800,25800800,26350,26350,26350,26350,0
20241120,104700,25800800,26350,26350,26350,26350,0
20241120,104600,25800800,26350,26400,26400,26350,28
20241120,104500,25062100,26350,26350,26350,26350,42
20241120,104400,23955400,26300,26300,26300,26300,0
20241120,104300,23955400,26300,26300,26300,26300,42
20241120,104200,22850800,26250,26250,26250,26250,0
20241120,104100,22850800,26250,26250,26250,26250,1
20241120,104000,22824550,26300,26300,26300,26300,0
20241120,103900,22824550,26300,26300,26300,26300,0
20241120,103800,22824550,26300,26300,26300,26300,0
20241120,103700,22824550,26300,26300,26300,26300,0
20241120,103600,22824550,26300,26300,26300,26300,0
20241120,103500,22824550,26300,26300,26300,26300,0
20241120,103400,22824550,26300,26300,26300,26300,0
20241120,103300,22824550,26300,26300,26300,26300,0
20241120,103200,22824550,26300,26300,26300,26300,0
20241120,103100,22824550,26300,26300,26300,26300,0
20241120,103000,22824550,26300,26300,26300,26300,0
20241120,102900,22824550,26300,26300,26300,26300,4
20241120,102800,22719350,26400,26400,26400,26400,0
20241120,102700,22719350,26400,26400,26400,26400,0
20241120,102600,22719350,26400,26400,26400,26400,0
20241120,102500,22719350,26400,26400,26400,26400,0
20241120,102400,22719350,26400,26400,26400,26400,0
20241120,102300,22719350,26400,26400,26400,26400,0
20241120,102200,22719350,26400,26400,26400,26400,0
20241120,102100,22719350,26400,26400,26400,26400,0
20241120,102000,22719350,26400,26400,26400,26400,23
20241120,101900,22112150,26300,26300,26300,26300,40
20241120,101800,21060150,26300,26300,26300,26300,0
20241120,101700,21060150,26300,26300,26300,26300,0
20241120,101600,21060150,26300,26300,26300,26300,0
20241120,101500,21060150,26300,26300,26300,26300,0
20241120,101400,21060150,26300,26300,26300,26300,0
20241120,101300,21060150,26300,26300,26300,26300,0
20241120,101200,21060150,26300,26300,26300,26300,0
20241120,101100,21060150,26300,26300,26300,26300,0
20241120,101000,21060150,26300,26300,26300,26300,0
20241120,100900,21060150,26300,26300,26300,26300,0
20241120,100800,21060150,26300,26300,26300,26300,0
20241120,100700,21060150,26300,26300,26300,26300,0
20241120,100600,21060150,26300,26300,26300,26300,2
20241120,100500,21007550,26300,26300,26300,26300,0
20241120,100400,21007550,26300,26300,26300,26300,0
20241120,100300,21007550,26300,26300,26300,26300,0
20241120,100200,21007550,26300,26300,26300,26300,0
20241120,100100,21007550,26300,26300,26300,26300,0
20241120,100000,21007550,26300,26300,26300,26300,1
20241120,095900,20981250,26100,26100,26100,26100,0
20241120,095800,20981250,26100,26200,26200,26100,200
20241120,095700,15757600,26150,26150,26150,26150,0
20241120,095600,15757600,26150,26150,26150,26150,0
20241120,095500,15757600,26150,26150,26150,26150,0
20241120,095400,15757600,26150,26150,26150,26150,0
20241120,095300,15757600,26150,26150,26150,26150,0
20241120,095200,15757600,26150,26150,26150,26150,0
20241120,095100,15757600,26150,26150,26150,26150,0
20241120,095000,15757600,26150,26150,26150,26150,0
20241120,094900,15757600,26150,26150,26150,26150,0
20241120,094800,15757600,26150,26150,26150,26150,0
20241120,094700,15757600,26150,26150,26150,26150,0
20241120,094600,15757600,26150,26150,26150,26150,0
20241120,094500,15757600,26150,26150,26150,26150,0
20241120,094400,15757600,26150,26150,26150,26150,0
20241120,094300,15757600,26150,26150,26150,26150,1
20241120,094200,15731450,26150,26150,26150,26150,0
20241120,094100,15731450,26150,26150,26150,26150,0
20241120,094000,15731450,26150,26150,26150,26150,0
20241120,093900,15731450,26150,26150,26150,26150,0
20241120,093800,15731450,26150,26150,26150,26150,0
20241120,093700,15731450,26150,26150,26150,26150,0
20241120,093600,15731450,26150,26150,26150,26150,0
20241120,093500,15731450,26150,26150,26150,26150,0
20241120,093400,15731450,26150,26150,26150,26150,0
20241120,093300,15731450,26150,26150,26150,26150,0
20241120,093200,15731450,26150,26150,26150,26150,200
20241120,093100,10501450,26150,26150,26150,26150,133
20241120,093000,7023500,26200,26200,26200,26200,0
20241120,092900,7023500,26200,26200,26200,26200,0
20241120,092800,7023500,26200,26200,26200,26200,12
20241120,092700,6709100,26200,26200,26200,26200,0
20241120,092600,6709100,26200,26200,26200,26200,0
20241120,092500,6709100,26200,26200,26200,26200,0
20241120,092400,6709100,26200,26200,26200,26200,0
20241120,092300,6709100,26200,26200,26200,26200,0
20241120,092200,6709100,26200,26200,26200,26200,0
20241120,092100,6709100,26200,26200,26200,26200,6
20241120,092000,6551900,26200,26200,26200,26200,0
20241120,091900,6551900,26200,26200,26200,26200,3
20241120,091800,6473300,26200,26200,26200,26200,1
20241120,091700,6447100,26200,26200,26200,26200,2
20241120,091600,6394700,26250,26250,26250,26250,0
20241120,091500,6394700,26250,26250,26250,26250,1
20241120,091400,6368450,26300,26300,26300,26300,0
20241120,091300,6368450,26300,26300,26300,26300,1
20241120,091200,6342150,26300,26300,26300,26300,0
20241120,091100,6342150,26300,26300,26300,26300,0
20241120,091000,6342150,26300,26300,26300,26300,0
20241120,090900,6342150,26300,26300,26300,26300,39
20241120,090800,5316450,26450,26450,26450,26450,0
20241120,090700,5316450,26450,26450,26450,26450,0
20241120,090600,5316450,26450,26450,26450,26450,0
20241120,090500,5316450,26450,26450,26450,26450,0
20241120,090400,5316450,26450,26450,26450,26450,200
20241120,090300,26450,26450,26450,26450,26450,0
20241120,090200,26450,26450,26450,26450,26450,0
20241120,090100,26450,26450,26450,26450,26450,0
20241120,090000,26450,26450,26450,26450,26450,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183200 41420850 26350 26350 26350 26350 13
3 20241120 183100 41420850 26350 26350 26350 26350 0
4 20241120 183000 41420850 26350 26350 26350 26350 0
5 20241120 182900 41420850 26350 26350 26350 26350 0
6 20241120 182800 41420850 26350 26350 26350 26350 0
7 20241120 182700 41420850 26350 26350 26350 26350 0
8 20241120 182600 41420850 26350 26350 26350 26350 0
9 20241120 182500 41420850 26350 26350 26350 26350 0
10 20241120 182400 41420850 26350 26350 26350 26350 0
11 20241120 182300 41420850 26350 26350 26350 26350 0
12 20241120 182200 41420850 26350 26350 26350 26350 0
13 20241120 182100 41420850 26350 26350 26350 26350 0
14 20241120 182000 41420850 26350 26350 26350 26350 0
15 20241120 181900 41420850 26350 26350 26350 26350 0
16 20241120 181800 41420850 26350 26350 26350 26350 0
17 20241120 181700 41420850 26350 26350 26350 26350 0
18 20241120 181600 41420850 26350 26350 26350 26350 0
19 20241120 181500 41420850 26350 26350 26350 26350 0
20 20241120 181400 41420850 26350 26350 26350 26350 0
21 20241120 181300 41420850 26350 26350 26350 26350 0
22 20241120 181200 41420850 26350 26350 26350 26350 0
23 20241120 181100 41420850 26350 26350 26350 26350 0
24 20241120 181000 41420850 26350 26350 26350 26350 0
25 20241120 180900 41420850 26350 26350 26350 26350 0
26 20241120 180800 41420850 26350 26350 26350 26350 0
27 20241120 180700 41420850 26350 26350 26350 26350 0
28 20241120 180600 41420850 26350 26350 26350 26350 0
29 20241120 180500 41420850 26350 26350 26350 26350 0
30 20241120 180400 41420850 26350 26350 26350 26350 0
31 20241120 180300 41420850 26350 26350 26350 26350 0
32 20241120 180200 41420850 26350 26350 26350 26350 13
33 20241120 180100 41420850 26350 26350 26350 26350 0
34 20241120 180000 41420850 26350 26350 26350 26350 0
35 20241120 175900 41420850 26350 26350 26350 26350 0
36 20241120 175800 41420850 26350 26350 26350 26350 0
37 20241120 175700 41420850 26350 26350 26350 26350 0
38 20241120 175600 41420850 26350 26350 26350 26350 0
39 20241120 175500 41420850 26350 26350 26350 26350 0
40 20241120 175400 41420850 26350 26350 26350 26350 0
41 20241120 175300 41420850 26350 26350 26350 26350 0
42 20241120 175200 41420850 26350 26350 26350 26350 0
43 20241120 175100 41420850 26350 26350 26350 26350 0
44 20241120 175000 41420850 26350 26350 26350 26350 0
45 20241120 174900 41420850 26350 26350 26350 26350 0
46 20241120 174800 41420850 26350 26350 26350 26350 0
47 20241120 174700 41420850 26350 26350 26350 26350 0
48 20241120 174600 41420850 26350 26350 26350 26350 0
49 20241120 174500 41420850 26350 26350 26350 26350 0
50 20241120 174400 41420850 26350 26350 26350 26350 0
51 20241120 174300 41420850 26350 26350 26350 26350 0
52 20241120 174200 41420850 26350 26350 26350 26350 0
53 20241120 174100 41420850 26350 26350 26350 26350 0
54 20241120 174000 41420850 26350 26350 26350 26350 0
55 20241120 173900 41420850 26350 26350 26350 26350 0
56 20241120 173800 41420850 26350 26350 26350 26350 0
57 20241120 173700 41420850 26350 26350 26350 26350 0
58 20241120 173600 41420850 26350 26350 26350 26350 0
59 20241120 173500 41420850 26350 26350 26350 26350 0
60 20241120 173400 41420850 26350 26350 26350 26350 0
61 20241120 173300 41420850 26350 26350 26350 26350 0
62 20241120 173200 41420850 26350 26350 26350 26350 13
63 20241120 173100 41420850 26350 26350 26350 26350 0
64 20241120 173000 41420850 26350 26350 26350 26350 0
65 20241120 172900 41420850 26350 26350 26350 26350 0
66 20241120 172800 41420850 26350 26350 26350 26350 0
67 20241120 172700 41420850 26350 26350 26350 26350 0
68 20241120 172600 41420850 26350 26350 26350 26350 0
69 20241120 172500 41420850 26350 26350 26350 26350 0
70 20241120 172400 41420850 26350 26350 26350 26350 0
71 20241120 172300 41420850 26350 26350 26350 26350 0
72 20241120 172200 41420850 26350 26350 26350 26350 0
73 20241120 172100 41420850 26350 26350 26350 26350 0
74 20241120 172000 41420850 26350 26350 26350 26350 0
75 20241120 171900 41420850 26350 26350 26350 26350 0
76 20241120 171800 41420850 26350 26350 26350 26350 0
77 20241120 171700 41420850 26350 26350 26350 26350 0
78 20241120 171600 41420850 26350 26350 26350 26350 0
79 20241120 171500 41420850 26350 26350 26350 26350 0
80 20241120 171400 41420850 26350 26350 26350 26350 0
81 20241120 171300 41420850 26350 26350 26350 26350 0
82 20241120 171200 41420850 26350 26350 26350 26350 0
83 20241120 171100 41420850 26350 26350 26350 26350 0
84 20241120 171000 41420850 26350 26350 26350 26350 0
85 20241120 170900 41420850 26350 26350 26350 26350 0
86 20241120 170800 41420850 26350 26350 26350 26350 0
87 20241120 170700 41420850 26350 26350 26350 26350 0
88 20241120 170600 41420850 26350 26350 26350 26350 0
89 20241120 170500 41420850 26350 26350 26350 26350 0
90 20241120 170400 41420850 26350 26350 26350 26350 0
91 20241120 170300 41420850 26350 26350 26350 26350 0
92 20241120 170200 41420850 26350 26350 26350 26350 13
93 20241120 170100 41420850 26350 26350 26350 26350 0
94 20241120 170000 41420850 26350 26350 26350 26350 0
95 20241120 165900 41420850 26350 26350 26350 26350 0
96 20241120 165800 41420850 26350 26350 26350 26350 0
97 20241120 165700 41420850 26350 26350 26350 26350 0
98 20241120 165600 41420850 26350 26350 26350 26350 0
99 20241120 165500 41420850 26350 26350 26350 26350 0
100 20241120 165400 41420850 26350 26350 26350 26350 0
101 20241120 165300 41420850 26350 26350 26350 26350 0
102 20241120 165200 41420850 26350 26350 26350 26350 0
103 20241120 165100 41420850 26350 26350 26350 26350 0
104 20241120 165000 41420850 26350 26350 26350 26350 0
105 20241120 164900 41420850 26350 26350 26350 26350 0
106 20241120 164800 41420850 26350 26350 26350 26350 0
107 20241120 164700 41420850 26350 26350 26350 26350 0
108 20241120 164600 41420850 26350 26350 26350 26350 0
109 20241120 164500 41420850 26350 26350 26350 26350 0
110 20241120 164400 41420850 26350 26350 26350 26350 0
111 20241120 164300 41420850 26350 26350 26350 26350 0
112 20241120 164200 41420850 26350 26350 26350 26350 0
113 20241120 164100 41420850 26350 26350 26350 26350 0
114 20241120 164000 41420850 26350 26350 26350 26350 0
115 20241120 163900 41420850 26350 26350 26350 26350 0
116 20241120 163800 41420850 26350 26350 26350 26350 0
117 20241120 163700 41420850 26350 26350 26350 26350 0
118 20241120 163600 41420850 26350 26350 26350 26350 0
119 20241120 163500 41420850 26350 26350 26350 26350 0
120 20241120 163400 41420850 26350 26350 26350 26350 0
121 20241120 163300 41420850 26350 26350 26350 26350 0
122 20241120 163200 41420850 26350 26350 26350 26350 13
123 20241120 163100 41420850 26350 26350 26350 26350 0
124 20241120 163000 41420850 26350 26350 26350 26350 0
125 20241120 162900 41420850 26350 26350 26350 26350 0
126 20241120 162800 41420850 26350 26350 26350 26350 0
127 20241120 162700 41420850 26350 26350 26350 26350 0
128 20241120 162600 41420850 26350 26350 26350 26350 0
129 20241120 162500 41420850 26350 26350 26350 26350 0
130 20241120 162400 41420850 26350 26350 26350 26350 0
131 20241120 162300 41420850 26350 26350 26350 26350 0
132 20241120 162200 41420850 26350 26350 26350 26350 0
133 20241120 162100 41420850 26350 26350 26350 26350 0
134 20241120 162000 41420850 26350 26350 26350 26350 0
135 20241120 161900 41420850 26350 26350 26350 26350 0
136 20241120 161800 41420850 26350 26350 26350 26350 0
137 20241120 161700 41420850 26350 26350 26350 26350 0
138 20241120 161600 41420850 26350 26350 26350 26350 0
139 20241120 161500 41420850 26350 26350 26350 26350 0
140 20241120 161400 41420850 26350 26350 26350 26350 0
141 20241120 161300 41420850 26350 26350 26350 26350 0
142 20241120 161200 41420850 26350 26350 26350 26350 0
143 20241120 161100 41420850 26350 26350 26350 26350 0
144 20241120 161000 41420850 26350 26350 26350 26350 0
145 20241120 160900 41420850 26350 26350 26350 26350 0
146 20241120 160800 41420850 26350 26350 26350 26350 0
147 20241120 160700 41420850 26350 26350 26350 26350 0
148 20241120 160600 41420850 26350 26350 26350 26350 0
149 20241120 160500 41420850 26350 26350 26350 26350 0
150 20241120 160400 41420850 26350 26350 26350 26350 0
151 20241120 160300 41420850 26350 26350 26350 26350 0
152 20241120 160200 41420850 26350 26350 26350 26350 13
153 20241120 160100 41420850 26350 26350 26350 26350 0
154 20241120 160000 41420850 26350 26350 26350 26350 0
155 20241120 155900 41420850 26350 26350 26350 26350 0
156 20241120 155800 41420850 26350 26350 26350 26350 0
157 20241120 155700 41420850 26350 26350 26350 26350 0
158 20241120 155600 41420850 26350 26350 26350 26350 0
159 20241120 155500 41420850 26350 26350 26350 26350 0
160 20241120 155400 41420850 26350 26350 26350 26350 0
161 20241120 155300 41420850 26350 26350 26350 26350 0
162 20241120 155200 41420850 26350 26350 26350 26350 0
163 20241120 155100 41420850 26350 26350 26350 26350 0
164 20241120 155000 41420850 26350 26350 26350 26350 0
165 20241120 154900 41420850 26350 26350 26350 26350 0
166 20241120 154800 41420850 26350 26350 26350 26350 0
167 20241120 154700 41420850 26350 26350 26350 26350 0
168 20241120 154600 41420850 26350 26350 26350 26350 0
169 20241120 154500 41420850 26350 26350 26350 26350 0
170 20241120 154400 41420850 26350 26350 26350 26350 0
171 20241120 154300 41420850 26350 26350 26350 26350 0
172 20241120 154200 41420850 26350 26350 26350 26350 0
173 20241120 154100 41420850 26350 26350 26350 26350 0
174 20241120 154000 41420850 26350 26350 26350 26350 0
175 20241120 153900 41420850 26350 26350 26350 26350 0
176 20241120 153800 41420850 26350 26350 26350 26350 0
177 20241120 153700 41420850 26350 26350 26350 26350 0
178 20241120 153600 41420850 26350 26350 26350 26350 0
179 20241120 153500 41420850 26350 26350 26350 26350 0
180 20241120 153400 41420850 26350 26350 26350 26350 0
181 20241120 153300 41420850 26350 26350 26350 26350 0
182 20241120 153200 41420850 26350 26350 26350 26350 13
183 20241120 153100 41420850 26350 26350 26350 26350 0
184 20241120 153000 41420850 26350 26350 26350 26350 13
185 20241120 152900 41078300 26350 26350 26350 26350 0
186 20241120 152800 41078300 26350 26350 26350 26350 0
187 20241120 152700 41078300 26350 26350 26350 26350 0
188 20241120 152600 41078300 26350 26350 26350 26350 0
189 20241120 152500 41078300 26350 26350 26350 26350 0
190 20241120 152400 41078300 26350 26350 26350 26350 0
191 20241120 152300 41078300 26350 26350 26350 26350 0
192 20241120 152200 41078300 26350 26350 26350 26350 0
193 20241120 152100 41078300 26350 26350 26350 26350 0
194 20241120 152000 41078300 26350 26350 26350 26350 0
195 20241120 151900 41078300 26350 26350 26350 26350 0
196 20241120 151800 41078300 26350 26350 26350 26350 0
197 20241120 151700 41078300 26350 26350 26350 26350 0
198 20241120 151600 41078300 26350 26350 26350 26350 0
199 20241120 151500 41078300 26350 26350 26350 26350 0
200 20241120 151400 41078300 26350 26350 26350 26350 0
201 20241120 151300 41078300 26350 26200 26350 26200 2
202 20241120 151200 41025750 26200 26200 26200 26200 0
203 20241120 151100 41025750 26200 26200 26200 26200 0
204 20241120 151000 41025750 26200 26200 26200 26200 2
205 20241120 150900 40973350 26400 26400 26400 26400 0
206 20241120 150800 40973350 26400 26200 26400 26200 6
207 20241120 150700 40815550 26200 26200 26200 26200 9
208 20241120 150600 40579750 26400 26400 26400 26400 0
209 20241120 150500 40579750 26400 26400 26400 26400 0
210 20241120 150400 40579750 26400 26400 26400 26400 0
211 20241120 150300 40579750 26400 26400 26400 26400 0
212 20241120 150200 40579750 26400 26400 26400 26400 0
213 20241120 150100 40579750 26400 26300 26400 26300 29
214 20241120 150000 39816250 26300 26300 26300 26300 1
215 20241120 145900 39789950 26200 26200 26200 26200 0
216 20241120 145800 39789950 26200 26200 26200 26200 0
217 20241120 145700 39789950 26200 26200 26200 26200 0
218 20241120 145600 39789950 26200 26200 26200 26200 0
219 20241120 145500 39789950 26200 26200 26200 26200 0
220 20241120 145400 39789950 26200 26200 26200 26200 0
221 20241120 145300 39789950 26200 26200 26200 26200 0
222 20241120 145200 39789950 26200 26200 26200 26200 0
223 20241120 145100 39789950 26200 26200 26200 26200 0
224 20241120 145000 39789950 26200 26200 26200 26200 27
225 20241120 144900 39082550 26200 26200 26200 26200 0
226 20241120 144800 39082550 26200 26200 26200 26200 0
227 20241120 144700 39082550 26200 26200 26200 26200 0
228 20241120 144600 39082550 26200 26200 26200 26200 0
229 20241120 144500 39082550 26200 26200 26200 26200 0
230 20241120 144400 39082550 26200 26200 26200 26200 0
231 20241120 144300 39082550 26200 26200 26200 26200 0
232 20241120 144200 39082550 26200 26200 26200 26200 0
233 20241120 144100 39082550 26200 26200 26200 26200 0
234 20241120 144000 39082550 26200 26200 26200 26200 0
235 20241120 143900 39082550 26200 26200 26200 26200 0
236 20241120 143800 39082550 26200 26200 26200 26200 20
237 20241120 143700 38558550 26200 26200 26200 26200 0
238 20241120 143600 38558550 26200 26200 26200 26200 0
239 20241120 143500 38558550 26200 26200 26200 26200 0
240 20241120 143400 38558550 26200 26200 26200 26200 0
241 20241120 143300 38558550 26200 26200 26200 26200 0
242 20241120 143200 38558550 26200 26200 26200 26200 0
243 20241120 143100 38558550 26200 26200 26200 26200 0
244 20241120 143000 38558550 26200 26200 26200 26200 0
245 20241120 142900 38558550 26200 26200 26200 26200 0
246 20241120 142800 38558550 26200 26200 26200 26200 0
247 20241120 142700 38558550 26200 26200 26200 26200 0
248 20241120 142600 38558550 26200 26200 26200 26200 0
249 20241120 142500 38558550 26200 26200 26200 26200 0
250 20241120 142400 38558550 26200 26200 26200 26200 0
251 20241120 142300 38558550 26200 26200 26200 26200 0
252 20241120 142200 38558550 26200 26300 26300 26200 200
253 20241120 142100 33311050 26400 26400 26400 26400 0
254 20241120 142000 33311050 26400 26400 26400 26400 0
255 20241120 141900 33311050 26400 26400 26400 26400 0
256 20241120 141800 33311050 26400 26400 26400 26400 0
257 20241120 141700 33311050 26400 26400 26400 26400 5
258 20241120 141600 33179050 26300 26300 26300 26300 0
259 20241120 141500 33179050 26300 26300 26300 26300 0
260 20241120 141400 33179050 26300 26300 26300 26300 0
261 20241120 141300 33179050 26300 26300 26300 26300 0
262 20241120 141200 33179050 26300 26300 26300 26300 0
263 20241120 141100 33179050 26300 26300 26300 26300 0
264 20241120 141000 33179050 26300 26300 26300 26300 0
265 20241120 140900 33179050 26300 26300 26300 26300 0
266 20241120 140800 33179050 26300 26300 26300 26300 0
267 20241120 140700 33179050 26300 26300 26300 26300 0
268 20241120 140600 33179050 26300 26300 26300 26300 0
269 20241120 140500 33179050 26300 26300 26300 26300 0
270 20241120 140400 33179050 26300 26300 26300 26300 0
271 20241120 140300 33179050 26300 26300 26300 26300 0
272 20241120 140200 33179050 26300 26300 26300 26300 0
273 20241120 140100 33179050 26300 26300 26300 26300 0
274 20241120 140000 33179050 26300 26300 26300 26300 0
275 20241120 135900 33179050 26300 26300 26300 26300 0
276 20241120 135800 33179050 26300 26300 26300 26300 0
277 20241120 135700 33179050 26300 26300 26300 26300 0
278 20241120 135600 33179050 26300 26300 26300 26300 0
279 20241120 135500 33179050 26300 26300 26300 26300 0
280 20241120 135400 33179050 26300 26300 26300 26300 0
281 20241120 135300 33179050 26300 26300 26300 26300 0
282 20241120 135200 33179050 26300 26300 26300 26300 0
283 20241120 135100 33179050 26300 26300 26300 26300 0
284 20241120 135000 33179050 26300 26300 26300 26300 0
285 20241120 134900 33179050 26300 26400 26400 26300 47
286 20241120 134800 31942850 26350 26350 26350 26350 1
287 20241120 134700 31916500 26350 26350 26350 26350 0
288 20241120 134600 31916500 26350 26350 26350 26350 0
289 20241120 134500 31916500 26350 26350 26350 26350 0
290 20241120 134400 31916500 26350 26350 26350 26350 0
291 20241120 134300 31916500 26350 26350 26350 26350 0
292 20241120 134200 31916500 26350 26350 26350 26350 0
293 20241120 134100 31916500 26350 26350 26350 26350 0
294 20241120 134000 31916500 26350 26350 26350 26350 0
295 20241120 133900 31916500 26350 26350 26350 26350 0
296 20241120 133800 31916500 26350 26350 26350 26350 0
297 20241120 133700 31916500 26350 26350 26350 26350 0
298 20241120 133600 31916500 26350 26350 26350 26350 0
299 20241120 133500 31916500 26350 26350 26350 26350 0
300 20241120 133400 31916500 26350 26350 26350 26350 0
301 20241120 133300 31916500 26350 26350 26350 26350 0
302 20241120 133200 31916500 26350 26350 26350 26350 0
303 20241120 133100 31916500 26350 26350 26350 26350 0
304 20241120 133000 31916500 26350 26350 26350 26350 0
305 20241120 132900 31916500 26350 26350 26350 26350 0
306 20241120 132800 31916500 26350 26350 26350 26350 0
307 20241120 132700 31916500 26350 26350 26350 26350 0
308 20241120 132600 31916500 26350 26350 26350 26350 0
309 20241120 132500 31916500 26350 26350 26350 26350 0
310 20241120 132400 31916500 26350 26350 26350 26350 0
311 20241120 132300 31916500 26350 26350 26350 26350 0
312 20241120 132200 31916500 26350 26350 26350 26350 0
313 20241120 132100 31916500 26350 26350 26350 26350 0
314 20241120 132000 31916500 26350 26350 26350 26350 0
315 20241120 131900 31916500 26350 26350 26350 26350 0
316 20241120 131800 31916500 26350 26350 26350 26350 0
317 20241120 131700 31916500 26350 26350 26350 26350 0
318 20241120 131600 31916500 26350 26350 26350 26350 0
319 20241120 131500 31916500 26350 26350 26350 26350 0
320 20241120 131400 31916500 26350 26350 26350 26350 0
321 20241120 131300 31916500 26350 26350 26350 26350 0
322 20241120 131200 31916500 26350 26350 26350 26350 0
323 20241120 131100 31916500 26350 26350 26350 26350 0
324 20241120 131000 31916500 26350 26350 26350 26350 0
325 20241120 130900 31916500 26350 26350 26350 26350 0
326 20241120 130800 31916500 26350 26350 26350 26350 0
327 20241120 130700 31916500 26350 26350 26350 26350 0
328 20241120 130600 31916500 26350 26350 26350 26350 0
329 20241120 130500 31916500 26350 26350 26350 26350 0
330 20241120 130400 31916500 26350 26350 26350 26350 0
331 20241120 130300 31916500 26350 26350 26350 26350 0
332 20241120 130200 31916500 26350 26350 26350 26350 0
333 20241120 130100 31916500 26350 26350 26350 26350 0
334 20241120 130000 31916500 26350 26350 26350 26350 0
335 20241120 125900 31916500 26350 26350 26350 26350 0
336 20241120 125800 31916500 26350 26350 26350 26350 0
337 20241120 125700 31916500 26350 26350 26350 26350 0
338 20241120 125600 31916500 26350 26350 26350 26350 0
339 20241120 125500 31916500 26350 26350 26350 26350 0
340 20241120 125400 31916500 26350 26350 26350 26350 0
341 20241120 125300 31916500 26350 26350 26350 26350 0
342 20241120 125200 31916500 26350 26350 26350 26350 0
343 20241120 125100 31916500 26350 26350 26350 26350 0
344 20241120 125000 31916500 26350 26350 26350 26350 0
345 20241120 124900 31916500 26350 26350 26350 26350 0
346 20241120 124800 31916500 26350 26350 26350 26350 0
347 20241120 124700 31916500 26350 26350 26350 26350 0
348 20241120 124600 31916500 26350 26350 26350 26350 0
349 20241120 124500 31916500 26350 26350 26350 26350 0
350 20241120 124400 31916500 26350 26350 26350 26350 0
351 20241120 124300 31916500 26350 26350 26350 26350 0
352 20241120 124200 31916500 26350 26350 26350 26350 0
353 20241120 124100 31916500 26350 26350 26350 26350 0
354 20241120 124000 31916500 26350 26350 26350 26350 0
355 20241120 123900 31916500 26350 26350 26350 26350 0
356 20241120 123800 31916500 26350 26350 26350 26350 0
357 20241120 123700 31916500 26350 26350 26350 26350 0
358 20241120 123600 31916500 26350 26350 26350 26350 0
359 20241120 123500 31916500 26350 26350 26350 26350 0
360 20241120 123400 31916500 26350 26350 26350 26350 0
361 20241120 123300 31916500 26350 26350 26350 26350 0
362 20241120 123200 31916500 26350 26350 26350 26350 0
363 20241120 123100 31916500 26350 26350 26350 26350 0
364 20241120 123000 31916500 26350 26350 26350 26350 0
365 20241120 122900 31916500 26350 26350 26350 26350 0
366 20241120 122800 31916500 26350 26350 26350 26350 0
367 20241120 122700 31916500 26350 26350 26350 26350 0
368 20241120 122600 31916500 26350 26350 26350 26350 0
369 20241120 122500 31916500 26350 26350 26350 26350 0
370 20241120 122400 31916500 26350 26350 26350 26350 0
371 20241120 122300 31916500 26350 26350 26350 26350 0
372 20241120 122200 31916500 26350 26350 26350 26350 0
373 20241120 122100 31916500 26350 26350 26350 26350 0
374 20241120 122000 31916500 26350 26350 26350 26350 0
375 20241120 121900 31916500 26350 26350 26350 26350 0
376 20241120 121800 31916500 26350 26350 26350 26350 0
377 20241120 121700 31916500 26350 26350 26350 26350 0
378 20241120 121600 31916500 26350 26350 26350 26350 0
379 20241120 121500 31916500 26350 26350 26350 26350 0
380 20241120 121400 31916500 26350 26350 26350 26350 1
381 20241120 121300 31890150 26350 26350 26350 26350 0
382 20241120 121200 31890150 26350 26350 26350 26350 0
383 20241120 121100 31890150 26350 26350 26350 26350 0
384 20241120 121000 31890150 26350 26350 26350 26350 0
385 20241120 120900 31890150 26350 26350 26350 26350 0
386 20241120 120800 31890150 26350 26350 26350 26350 0
387 20241120 120700 31890150 26350 26350 26350 26350 0
388 20241120 120600 31890150 26350 26350 26350 26350 0
389 20241120 120500 31890150 26350 26350 26350 26350 0
390 20241120 120400 31890150 26350 26350 26350 26350 0
391 20241120 120300 31890150 26350 26350 26350 26350 0
392 20241120 120200 31890150 26350 26350 26350 26350 50
393 20241120 120100 30572650 26350 26350 26350 26350 0
394 20241120 120000 30572650 26350 26350 26350 26350 0
395 20241120 115900 30572650 26350 26350 26350 26350 0
396 20241120 115800 30572650 26350 26350 26350 26350 0
397 20241120 115700 30572650 26350 26350 26350 26350 0
398 20241120 115600 30572650 26350 26350 26350 26350 0
399 20241120 115500 30572650 26350 26350 26350 26350 0
400 20241120 115400 30572650 26350 26350 26350 26350 0
401 20241120 115300 30572650 26350 26350 26350 26350 0
402 20241120 115200 30572650 26350 26350 26350 26350 0
403 20241120 115100 30572650 26350 26350 26350 26350 0
404 20241120 115000 30572650 26350 26350 26350 26350 0
405 20241120 114900 30572650 26350 26350 26350 26350 0
406 20241120 114800 30572650 26350 26350 26350 26350 0
407 20241120 114700 30572650 26350 26350 26350 26350 10
408 20241120 114600 30309150 26350 26350 26350 26350 2
409 20241120 114500 30256450 26350 26350 26350 26350 0
410 20241120 114400 30256450 26350 26350 26350 26350 0
411 20241120 114300 30256450 26350 26350 26350 26350 0
412 20241120 114200 30256450 26350 26350 26350 26350 0
413 20241120 114100 30256450 26350 26350 26350 26350 0
414 20241120 114000 30256450 26350 26350 26350 26350 68
415 20241120 113900 28464650 26350 26350 26350 26350 1
416 20241120 113800 28438300 26350 26350 26350 26350 0
417 20241120 113700 28438300 26350 26350 26350 26350 0
418 20241120 113600 28438300 26350 26350 26350 26350 0
419 20241120 113500 28438300 26350 26350 26350 26350 0
420 20241120 113400 28438300 26350 26350 26350 26350 0
421 20241120 113300 28438300 26350 26350 26350 26350 0
422 20241120 113200 28438300 26350 26350 26350 26350 2
423 20241120 113100 28385600 26350 26350 26350 26350 0
424 20241120 113000 28385600 26350 26350 26350 26350 0
425 20241120 112900 28385600 26350 26350 26350 26350 0
426 20241120 112800 28385600 26350 26350 26350 26350 0
427 20241120 112700 28385600 26350 26350 26350 26350 0
428 20241120 112600 28385600 26350 26350 26350 26350 0
429 20241120 112500 28385600 26350 26350 26350 26350 0
430 20241120 112400 28385600 26350 26350 26350 26350 0
431 20241120 112300 28385600 26350 26350 26350 26350 0
432 20241120 112200 28385600 26350 26350 26350 26350 0
433 20241120 112100 28385600 26350 26350 26350 26350 0
434 20241120 112000 28385600 26350 26350 26350 26350 0
435 20241120 111900 28385600 26350 26350 26350 26350 2
436 20241120 111800 28332900 26350 26350 26350 26350 0
437 20241120 111700 28332900 26350 26350 26350 26350 0
438 20241120 111600 28332900 26350 26350 26350 26350 0
439 20241120 111500 28332900 26350 26350 26350 26350 0
440 20241120 111400 28332900 26350 26350 26350 26350 0
441 20241120 111300 28332900 26350 26350 26350 26350 0
442 20241120 111200 28332900 26350 26350 26350 26350 0
443 20241120 111100 28332900 26350 26350 26350 26350 0
444 20241120 111000 28332900 26350 26350 26350 26350 0
445 20241120 110900 28332900 26350 26350 26350 26350 0
446 20241120 110800 28332900 26350 26350 26350 26350 0
447 20241120 110700 28332900 26350 26350 26350 26350 0
448 20241120 110600 28332900 26350 26400 26400 26350 51
449 20241120 110500 26986550 26350 26350 26350 26350 0
450 20241120 110400 26986550 26350 26350 26350 26350 0
451 20241120 110300 26986550 26350 26350 26350 26350 0
452 20241120 110200 26986550 26350 26350 26350 26350 0
453 20241120 110100 26986550 26350 26350 26350 26350 0
454 20241120 110000 26986550 26350 26350 26350 26350 0
455 20241120 105900 26986550 26350 26350 26350 26350 0
456 20241120 105800 26986550 26350 26350 26350 26350 8
457 20241120 105700 26775750 26350 26350 26350 26350 1
458 20241120 105600 26749400 26350 26350 26350 26350 0
459 20241120 105500 26749400 26350 26350 26350 26350 0
460 20241120 105400 26749400 26350 26350 26350 26350 0
461 20241120 105300 26749400 26350 26350 26350 26350 8
462 20241120 105200 26538600 26350 26350 26350 26350 11
463 20241120 105100 26248750 26350 26350 26350 26350 0
464 20241120 105000 26248750 26350 26350 26350 26350 10
465 20241120 104900 25985250 26350 26350 26350 26350 7
466 20241120 104800 25800800 26350 26350 26350 26350 0
467 20241120 104700 25800800 26350 26350 26350 26350 0
468 20241120 104600 25800800 26350 26400 26400 26350 28
469 20241120 104500 25062100 26350 26350 26350 26350 42
470 20241120 104400 23955400 26300 26300 26300 26300 0
471 20241120 104300 23955400 26300 26300 26300 26300 42
472 20241120 104200 22850800 26250 26250 26250 26250 0
473 20241120 104100 22850800 26250 26250 26250 26250 1
474 20241120 104000 22824550 26300 26300 26300 26300 0
475 20241120 103900 22824550 26300 26300 26300 26300 0
476 20241120 103800 22824550 26300 26300 26300 26300 0
477 20241120 103700 22824550 26300 26300 26300 26300 0
478 20241120 103600 22824550 26300 26300 26300 26300 0
479 20241120 103500 22824550 26300 26300 26300 26300 0
480 20241120 103400 22824550 26300 26300 26300 26300 0
481 20241120 103300 22824550 26300 26300 26300 26300 0
482 20241120 103200 22824550 26300 26300 26300 26300 0
483 20241120 103100 22824550 26300 26300 26300 26300 0
484 20241120 103000 22824550 26300 26300 26300 26300 0
485 20241120 102900 22824550 26300 26300 26300 26300 4
486 20241120 102800 22719350 26400 26400 26400 26400 0
487 20241120 102700 22719350 26400 26400 26400 26400 0
488 20241120 102600 22719350 26400 26400 26400 26400 0
489 20241120 102500 22719350 26400 26400 26400 26400 0
490 20241120 102400 22719350 26400 26400 26400 26400 0
491 20241120 102300 22719350 26400 26400 26400 26400 0
492 20241120 102200 22719350 26400 26400 26400 26400 0
493 20241120 102100 22719350 26400 26400 26400 26400 0
494 20241120 102000 22719350 26400 26400 26400 26400 23
495 20241120 101900 22112150 26300 26300 26300 26300 40
496 20241120 101800 21060150 26300 26300 26300 26300 0
497 20241120 101700 21060150 26300 26300 26300 26300 0
498 20241120 101600 21060150 26300 26300 26300 26300 0
499 20241120 101500 21060150 26300 26300 26300 26300 0
500 20241120 101400 21060150 26300 26300 26300 26300 0
501 20241120 101300 21060150 26300 26300 26300 26300 0
502 20241120 101200 21060150 26300 26300 26300 26300 0
503 20241120 101100 21060150 26300 26300 26300 26300 0
504 20241120 101000 21060150 26300 26300 26300 26300 0
505 20241120 100900 21060150 26300 26300 26300 26300 0
506 20241120 100800 21060150 26300 26300 26300 26300 0
507 20241120 100700 21060150 26300 26300 26300 26300 0
508 20241120 100600 21060150 26300 26300 26300 26300 2
509 20241120 100500 21007550 26300 26300 26300 26300 0
510 20241120 100400 21007550 26300 26300 26300 26300 0
511 20241120 100300 21007550 26300 26300 26300 26300 0
512 20241120 100200 21007550 26300 26300 26300 26300 0
513 20241120 100100 21007550 26300 26300 26300 26300 0
514 20241120 100000 21007550 26300 26300 26300 26300 1
515 20241120 095900 20981250 26100 26100 26100 26100 0
516 20241120 095800 20981250 26100 26200 26200 26100 200
517 20241120 095700 15757600 26150 26150 26150 26150 0
518 20241120 095600 15757600 26150 26150 26150 26150 0
519 20241120 095500 15757600 26150 26150 26150 26150 0
520 20241120 095400 15757600 26150 26150 26150 26150 0
521 20241120 095300 15757600 26150 26150 26150 26150 0
522 20241120 095200 15757600 26150 26150 26150 26150 0
523 20241120 095100 15757600 26150 26150 26150 26150 0
524 20241120 095000 15757600 26150 26150 26150 26150 0
525 20241120 094900 15757600 26150 26150 26150 26150 0
526 20241120 094800 15757600 26150 26150 26150 26150 0
527 20241120 094700 15757600 26150 26150 26150 26150 0
528 20241120 094600 15757600 26150 26150 26150 26150 0
529 20241120 094500 15757600 26150 26150 26150 26150 0
530 20241120 094400 15757600 26150 26150 26150 26150 0
531 20241120 094300 15757600 26150 26150 26150 26150 1
532 20241120 094200 15731450 26150 26150 26150 26150 0
533 20241120 094100 15731450 26150 26150 26150 26150 0
534 20241120 094000 15731450 26150 26150 26150 26150 0
535 20241120 093900 15731450 26150 26150 26150 26150 0
536 20241120 093800 15731450 26150 26150 26150 26150 0
537 20241120 093700 15731450 26150 26150 26150 26150 0
538 20241120 093600 15731450 26150 26150 26150 26150 0
539 20241120 093500 15731450 26150 26150 26150 26150 0
540 20241120 093400 15731450 26150 26150 26150 26150 0
541 20241120 093300 15731450 26150 26150 26150 26150 0
542 20241120 093200 15731450 26150 26150 26150 26150 200
543 20241120 093100 10501450 26150 26150 26150 26150 133
544 20241120 093000 7023500 26200 26200 26200 26200 0
545 20241120 092900 7023500 26200 26200 26200 26200 0
546 20241120 092800 7023500 26200 26200 26200 26200 12
547 20241120 092700 6709100 26200 26200 26200 26200 0
548 20241120 092600 6709100 26200 26200 26200 26200 0
549 20241120 092500 6709100 26200 26200 26200 26200 0
550 20241120 092400 6709100 26200 26200 26200 26200 0
551 20241120 092300 6709100 26200 26200 26200 26200 0
552 20241120 092200 6709100 26200 26200 26200 26200 0
553 20241120 092100 6709100 26200 26200 26200 26200 6
554 20241120 092000 6551900 26200 26200 26200 26200 0
555 20241120 091900 6551900 26200 26200 26200 26200 3
556 20241120 091800 6473300 26200 26200 26200 26200 1
557 20241120 091700 6447100 26200 26200 26200 26200 2
558 20241120 091600 6394700 26250 26250 26250 26250 0
559 20241120 091500 6394700 26250 26250 26250 26250 1
560 20241120 091400 6368450 26300 26300 26300 26300 0
561 20241120 091300 6368450 26300 26300 26300 26300 1
562 20241120 091200 6342150 26300 26300 26300 26300 0
563 20241120 091100 6342150 26300 26300 26300 26300 0
564 20241120 091000 6342150 26300 26300 26300 26300 0
565 20241120 090900 6342150 26300 26300 26300 26300 39
566 20241120 090800 5316450 26450 26450 26450 26450 0
567 20241120 090700 5316450 26450 26450 26450 26450 0
568 20241120 090600 5316450 26450 26450 26450 26450 0
569 20241120 090500 5316450 26450 26450 26450 26450 0
570 20241120 090400 5316450 26450 26450 26450 26450 200
571 20241120 090300 26450 26450 26450 26450 26450 0
572 20241120 090200 26450 26450 26450 26450 26450 0
573 20241120 090100 26450 26450 26450 26450 26450 0
574 20241120 090000 26450 26450 26450 26450 26450 1