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

577
001770/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183500,16281430,15630,15630,15630,15630,74
20241120,183400,16281430,15630,15630,15630,15630,0
20241120,183300,16281430,15630,15630,15630,15630,0
20241120,183200,16281430,15630,15630,15630,15630,0
20241120,183100,16281430,15630,15630,15630,15630,0
20241120,183000,16281430,15630,15630,15630,15630,0
20241120,182900,16281430,15630,15630,15630,15630,0
20241120,182800,16281430,15630,15630,15630,15630,0
20241120,182700,16281430,15630,15630,15630,15630,0
20241120,182600,16281430,15630,15630,15630,15630,0
20241120,182500,16281430,15630,15630,15630,15630,0
20241120,182400,16281430,15630,15630,15630,15630,0
20241120,182300,16281430,15630,15630,15630,15630,0
20241120,182200,16281430,15630,15630,15630,15630,0
20241120,182100,16281430,15630,15630,15630,15630,0
20241120,182000,16281430,15630,15630,15630,15630,0
20241120,181900,16281430,15630,15630,15630,15630,0
20241120,181800,16281430,15630,15630,15630,15630,0
20241120,181700,16281430,15630,15630,15630,15630,0
20241120,181600,16281430,15630,15630,15630,15630,0
20241120,181500,16281430,15630,15630,15630,15630,0
20241120,181400,16281430,15630,15630,15630,15630,0
20241120,181300,16281430,15630,15630,15630,15630,0
20241120,181200,16281430,15630,15630,15630,15630,0
20241120,181100,16281430,15630,15630,15630,15630,0
20241120,181000,16281430,15630,15630,15630,15630,0
20241120,180900,16281430,15630,15630,15630,15630,0
20241120,180800,16281430,15630,15630,15630,15630,0
20241120,180700,16281430,15630,15630,15630,15630,0
20241120,180600,16281430,15630,15630,15630,15630,0
20241120,180500,16281430,15630,15630,15630,15630,74
20241120,180400,16281430,15630,15630,15630,15630,0
20241120,180300,16281430,15630,15630,15630,15630,0
20241120,180200,16281430,15630,15630,15630,15630,0
20241120,180100,16281430,15630,15630,15630,15630,0
20241120,180000,16281430,15630,15630,15630,15630,0
20241120,175900,16281430,15630,15630,15630,15630,0
20241120,175800,16281430,15630,15630,15630,15630,0
20241120,175700,16281430,15630,15630,15630,15630,0
20241120,175600,16281430,15630,15630,15630,15630,0
20241120,175500,16281430,15630,15630,15630,15630,0
20241120,175400,16281430,15630,15630,15630,15630,0
20241120,175300,16281430,15630,15630,15630,15630,0
20241120,175200,16281430,15630,15630,15630,15630,0
20241120,175100,16281430,15630,15630,15630,15630,0
20241120,175000,16281430,15630,15630,15630,15630,0
20241120,174900,16281430,15630,15630,15630,15630,0
20241120,174800,16281430,15630,15630,15630,15630,0
20241120,174700,16281430,15630,15630,15630,15630,0
20241120,174600,16281430,15630,15630,15630,15630,0
20241120,174500,16281430,15630,15630,15630,15630,0
20241120,174400,16281430,15630,15630,15630,15630,0
20241120,174300,16281430,15630,15630,15630,15630,0
20241120,174200,16281430,15630,15630,15630,15630,0
20241120,174100,16281430,15630,15630,15630,15630,0
20241120,174000,16281430,15630,15630,15630,15630,0
20241120,173900,16281430,15630,15630,15630,15630,0
20241120,173800,16281430,15630,15630,15630,15630,0
20241120,173700,16281430,15630,15630,15630,15630,0
20241120,173600,16281430,15630,15630,15630,15630,0
20241120,173500,16281430,15630,15630,15630,15630,74
20241120,173400,16281430,15630,15630,15630,15630,0
20241120,173300,16281430,15630,15630,15630,15630,0
20241120,173200,16281430,15630,15630,15630,15630,0
20241120,173100,16281430,15630,15630,15630,15630,0
20241120,173000,16281430,15630,15630,15630,15630,0
20241120,172900,16281430,15630,15630,15630,15630,0
20241120,172800,16281430,15630,15630,15630,15630,0
20241120,172700,16281430,15630,15630,15630,15630,0
20241120,172600,16281430,15630,15630,15630,15630,0
20241120,172500,16281430,15630,15630,15630,15630,0
20241120,172400,16281430,15630,15630,15630,15630,0
20241120,172300,16281430,15630,15630,15630,15630,0
20241120,172200,16281430,15630,15630,15630,15630,0
20241120,172100,16281430,15630,15630,15630,15630,0
20241120,172000,16281430,15630,15630,15630,15630,0
20241120,171900,16281430,15630,15630,15630,15630,0
20241120,171800,16281430,15630,15630,15630,15630,0
20241120,171700,16281430,15630,15630,15630,15630,0
20241120,171600,16281430,15630,15630,15630,15630,0
20241120,171500,16281430,15630,15630,15630,15630,0
20241120,171400,16281430,15630,15630,15630,15630,0
20241120,171300,16281430,15630,15630,15630,15630,0
20241120,171200,16281430,15630,15630,15630,15630,0
20241120,171100,16281430,15630,15630,15630,15630,0
20241120,171000,16281430,15630,15630,15630,15630,0
20241120,170900,16281430,15630,15630,15630,15630,0
20241120,170800,16281430,15630,15630,15630,15630,0
20241120,170700,16281430,15630,15630,15630,15630,0
20241120,170600,16281430,15630,15630,15630,15630,0
20241120,170500,16281430,15630,15630,15630,15630,74
20241120,170400,16281430,15630,15630,15630,15630,0
20241120,170300,16281430,15630,15630,15630,15630,0
20241120,170200,16281430,15630,15630,15630,15630,0
20241120,170100,16281430,15630,15630,15630,15630,0
20241120,170000,16281430,15630,15630,15630,15630,0
20241120,165900,16281430,15630,15630,15630,15630,0
20241120,165800,16281430,15630,15630,15630,15630,0
20241120,165700,16281430,15630,15630,15630,15630,0
20241120,165600,16281430,15630,15630,15630,15630,0
20241120,165500,16281430,15630,15630,15630,15630,0
20241120,165400,16281430,15630,15630,15630,15630,0
20241120,165300,16281430,15630,15630,15630,15630,0
20241120,165200,16281430,15630,15630,15630,15630,0
20241120,165100,16281430,15630,15630,15630,15630,0
20241120,165000,16281430,15630,15630,15630,15630,0
20241120,164900,16281430,15630,15630,15630,15630,0
20241120,164800,16281430,15630,15630,15630,15630,0
20241120,164700,16281430,15630,15630,15630,15630,0
20241120,164600,16281430,15630,15630,15630,15630,0
20241120,164500,16281430,15630,15630,15630,15630,0
20241120,164400,16281430,15630,15630,15630,15630,0
20241120,164300,16281430,15630,15630,15630,15630,0
20241120,164200,16281430,15630,15630,15630,15630,0
20241120,164100,16281430,15630,15630,15630,15630,0
20241120,164000,16281430,15630,15630,15630,15630,0
20241120,163900,16281430,15630,15630,15630,15630,0
20241120,163800,16281430,15630,15630,15630,15630,0
20241120,163700,16281430,15630,15630,15630,15630,0
20241120,163600,16281430,15630,15630,15630,15630,0
20241120,163500,16281430,15630,15630,15630,15630,74
20241120,163400,16281430,15630,15630,15630,15630,0
20241120,163300,16281430,15630,15630,15630,15630,0
20241120,163200,16281430,15630,15630,15630,15630,0
20241120,163100,16281430,15630,15630,15630,15630,0
20241120,163000,16281430,15630,15630,15630,15630,0
20241120,162900,16281430,15630,15630,15630,15630,0
20241120,162800,16281430,15630,15630,15630,15630,0
20241120,162700,16281430,15630,15630,15630,15630,0
20241120,162600,16281430,15630,15630,15630,15630,0
20241120,162500,16281430,15630,15630,15630,15630,0
20241120,162400,16281430,15630,15630,15630,15630,0
20241120,162300,16281430,15630,15630,15630,15630,0
20241120,162200,16281430,15630,15630,15630,15630,0
20241120,162100,16281430,15630,15630,15630,15630,0
20241120,162000,16281430,15630,15630,15630,15630,0
20241120,161900,16281430,15630,15630,15630,15630,0
20241120,161800,16281430,15630,15630,15630,15630,0
20241120,161700,16281430,15630,15630,15630,15630,0
20241120,161600,16281430,15630,15630,15630,15630,0
20241120,161500,16281430,15630,15630,15630,15630,0
20241120,161400,16281430,15630,15630,15630,15630,0
20241120,161300,16281430,15630,15630,15630,15630,0
20241120,161200,16281430,15630,15630,15630,15630,0
20241120,161100,16281430,15630,15630,15630,15630,0
20241120,161000,16281430,15630,15630,15630,15630,0
20241120,160900,16281430,15630,15630,15630,15630,0
20241120,160800,16281430,15630,15630,15630,15630,0
20241120,160700,16281430,15630,15630,15630,15630,0
20241120,160600,16281430,15630,15630,15630,15630,0
20241120,160500,16281430,15630,15630,15630,15630,74
20241120,160400,16281430,15630,15630,15630,15630,0
20241120,160300,16281430,15630,15630,15630,15630,0
20241120,160200,16281430,15630,15630,15630,15630,0
20241120,160100,16281430,15630,15630,15630,15630,0
20241120,160000,16281430,15630,15630,15630,15630,0
20241120,155900,16281430,15630,15630,15630,15630,0
20241120,155800,16281430,15630,15630,15630,15630,0
20241120,155700,16281430,15630,15630,15630,15630,0
20241120,155600,16281430,15630,15630,15630,15630,0
20241120,155500,16281430,15630,15630,15630,15630,0
20241120,155400,16281430,15630,15630,15630,15630,0
20241120,155300,16281430,15630,15630,15630,15630,0
20241120,155200,16281430,15630,15630,15630,15630,0
20241120,155100,16281430,15630,15630,15630,15630,0
20241120,155000,16281430,15630,15630,15630,15630,0
20241120,154900,16281430,15630,15630,15630,15630,0
20241120,154800,16281430,15630,15630,15630,15630,0
20241120,154700,16281430,15630,15630,15630,15630,0
20241120,154600,16281430,15630,15630,15630,15630,0
20241120,154500,16281430,15630,15630,15630,15630,0
20241120,154400,16281430,15630,15630,15630,15630,0
20241120,154300,16281430,15630,15630,15630,15630,0
20241120,154200,16281430,15630,15630,15630,15630,0
20241120,154100,16281430,15630,15630,15630,15630,0
20241120,154000,16281430,15630,15630,15630,15630,0
20241120,153900,16281430,15630,15630,15630,15630,0
20241120,153800,16281430,15630,15630,15630,15630,0
20241120,153700,16281430,15630,15630,15630,15630,0
20241120,153600,16281430,15630,15630,15630,15630,0
20241120,153500,16281430,15630,15630,15630,15630,74
20241120,153400,16281430,15630,15630,15630,15630,0
20241120,153300,16281430,15630,15630,15630,15630,0
20241120,153200,16281430,15630,15630,15630,15630,0
20241120,153100,16281430,15630,15630,15630,15630,0
20241120,153000,16281430,15630,15630,15630,15630,74
20241120,152900,15124810,15400,15400,15400,15400,0
20241120,152800,15124810,15400,15400,15400,15400,0
20241120,152700,15124810,15400,15400,15400,15400,0
20241120,152600,15124810,15400,15400,15400,15400,0
20241120,152500,15124810,15400,15400,15400,15400,0
20241120,152400,15124810,15400,15400,15400,15400,0
20241120,152300,15124810,15400,15400,15400,15400,0
20241120,152200,15124810,15400,15400,15400,15400,0
20241120,152100,15124810,15400,15400,15400,15400,0
20241120,152000,15124810,15400,15400,15400,15400,0
20241120,151900,15124810,15400,15400,15400,15400,0
20241120,151800,15124810,15400,15400,15400,15400,0
20241120,151700,15124810,15400,15400,15400,15400,0
20241120,151600,15124810,15400,15400,15400,15400,0
20241120,151500,15124810,15400,15400,15400,15400,0
20241120,151400,15124810,15400,15400,15400,15400,0
20241120,151300,15124810,15400,15400,15400,15400,0
20241120,151200,15124810,15400,15400,15400,15400,0
20241120,151100,15124810,15400,15400,15400,15400,0
20241120,151000,15124810,15400,15400,15400,15400,0
20241120,150900,15124810,15400,15400,15400,15400,0
20241120,150800,15124810,15400,15400,15400,15400,0
20241120,150700,15124810,15400,15400,15400,15400,0
20241120,150600,15124810,15400,15400,15400,15400,0
20241120,150500,15124810,15400,15400,15400,15400,0
20241120,150400,15124810,15400,15400,15400,15400,0
20241120,150300,15124810,15400,15400,15400,15400,0
20241120,150200,15124810,15400,15400,15400,15400,0
20241120,150100,15124810,15400,15400,15400,15400,0
20241120,150000,15124810,15400,15400,15400,15400,0
20241120,145900,15124810,15400,15400,15400,15400,0
20241120,145800,15124810,15400,15400,15400,15400,0
20241120,145700,15124810,15400,15400,15400,15400,0
20241120,145600,15124810,15400,15400,15400,15400,0
20241120,145500,15124810,15400,15400,15400,15400,0
20241120,145400,15124810,15400,15400,15400,15400,0
20241120,145300,15124810,15400,15400,15400,15400,0
20241120,145200,15124810,15400,15400,15400,15400,0
20241120,145100,15124810,15400,15400,15400,15400,0
20241120,145000,15124810,15400,15400,15400,15400,0
20241120,144900,15124810,15400,15400,15400,15400,0
20241120,144800,15124810,15400,15500,15500,15400,4
20241120,144700,15063060,15600,15600,15600,15600,0
20241120,144600,15063060,15600,15600,15600,15600,0
20241120,144500,15063060,15600,15600,15600,15600,0
20241120,144400,15063060,15600,15600,15600,15600,0
20241120,144300,15063060,15600,15600,15600,15600,1
20241120,144200,15047460,15600,15600,15600,15600,0
20241120,144100,15047460,15600,15600,15600,15600,0
20241120,144000,15047460,15600,15600,15600,15600,0
20241120,143900,15047460,15600,15600,15600,15600,0
20241120,143800,15047460,15600,15600,15600,15600,0
20241120,143700,15047460,15600,15600,15600,15600,3
20241120,143600,15000660,15540,15540,15540,15540,0
20241120,143500,15000660,15540,15540,15540,15540,0
20241120,143400,15000660,15540,15540,15540,15540,0
20241120,143300,15000660,15540,15540,15540,15540,0
20241120,143200,15000660,15540,15540,15540,15540,0
20241120,143100,15000660,15540,15540,15540,15540,0
20241120,143000,15000660,15540,15540,15540,15540,0
20241120,142900,15000660,15540,15540,15540,15540,0
20241120,142800,15000660,15540,15540,15540,15540,0
20241120,142700,15000660,15540,15540,15540,15540,0
20241120,142600,15000660,15540,15540,15540,15540,0
20241120,142500,15000660,15540,15540,15540,15540,0
20241120,142400,15000660,15540,15540,15540,15540,0
20241120,142300,15000660,15540,15540,15540,15540,0
20241120,142200,15000660,15540,15540,15540,15540,0
20241120,142100,15000660,15540,15540,15540,15540,0
20241120,142000,15000660,15540,15540,15540,15540,0
20241120,141900,15000660,15540,15540,15540,15540,0
20241120,141800,15000660,15540,15540,15540,15540,0
20241120,141700,15000660,15540,15540,15540,15540,0
20241120,141600,15000660,15540,15540,15540,15540,0
20241120,141500,15000660,15540,15540,15540,15540,0
20241120,141400,15000660,15540,15540,15540,15540,0
20241120,141300,15000660,15540,15540,15540,15540,0
20241120,141200,15000660,15540,15540,15540,15540,0
20241120,141100,15000660,15540,15540,15540,15540,0
20241120,141000,15000660,15540,15540,15540,15540,0
20241120,140900,15000660,15540,15540,15540,15540,0
20241120,140800,15000660,15540,15540,15540,15540,1
20241120,140700,14985120,15540,15540,15540,15540,0
20241120,140600,14985120,15540,15540,15540,15540,0
20241120,140500,14985120,15540,15540,15540,15540,14
20241120,140400,14767560,15540,15540,15540,15540,0
20241120,140300,14767560,15540,15540,15540,15540,1
20241120,140200,14752020,15400,15400,15400,15400,0
20241120,140100,14752020,15400,15400,15400,15400,0
20241120,140000,14752020,15400,15400,15400,15400,0
20241120,135900,14752020,15400,15400,15400,15400,7
20241120,135800,14644220,15400,15400,15400,15400,0
20241120,135700,14644220,15400,15400,15400,15400,0
20241120,135600,14644220,15400,15400,15400,15400,1
20241120,135500,14628820,15400,15400,15400,15400,1
20241120,135400,14613420,15400,15400,15400,15400,1
20241120,135300,14598020,15400,15400,15400,15400,28
20241120,135200,14166820,15400,15400,15400,15400,0
20241120,135100,14166820,15400,15400,15400,15400,0
20241120,135000,14166820,15400,15400,15400,15400,0
20241120,134900,14166820,15400,15400,15400,15400,0
20241120,134800,14166820,15400,15400,15400,15400,0
20241120,134700,14166820,15400,15400,15400,15400,0
20241120,134600,14166820,15400,15400,15400,15400,0
20241120,134500,14166820,15400,15400,15400,15400,0
20241120,134400,14166820,15400,15400,15400,15400,4
20241120,134300,14105220,15400,15400,15400,15400,0
20241120,134200,14105220,15400,15400,15400,15400,0
20241120,134100,14105220,15400,15400,15400,15400,2
20241120,134000,14074420,15400,15400,15400,15400,0
20241120,133900,14074420,15400,15400,15400,15400,0
20241120,133800,14074420,15400,15400,15400,15400,0
20241120,133700,14074420,15400,15400,15400,15400,1
20241120,133600,14059020,15400,15400,15400,15400,3
20241120,133500,14012820,15400,15400,15400,15400,50
20241120,133400,13242820,15400,15400,15400,15400,5
20241120,133300,13165820,15400,15400,15400,15400,5
20241120,133200,13088820,15400,15400,15400,15400,0
20241120,133100,13088820,15400,15530,15530,15400,169
20241120,133000,10480850,15540,15540,15540,15540,0
20241120,132900,10480850,15540,15540,15540,15540,0
20241120,132800,10480850,15540,15540,15540,15540,0
20241120,132700,10480850,15540,15540,15540,15540,0
20241120,132600,10480850,15540,15540,15540,15540,0
20241120,132500,10480850,15540,15540,15540,15540,0
20241120,132400,10480850,15540,15540,15540,15540,0
20241120,132300,10480850,15540,15540,15540,15540,0
20241120,132200,10480850,15540,15540,15540,15540,0
20241120,132100,10480850,15540,15540,15540,15540,0
20241120,132000,10480850,15540,15540,15540,15540,0
20241120,131900,10480850,15540,15540,15540,15540,5
20241120,131800,10403150,15550,15550,15550,15550,0
20241120,131700,10403150,15550,15550,15550,15550,0
20241120,131600,10403150,15550,15550,15550,15550,0
20241120,131500,10403150,15550,15550,15550,15550,0
20241120,131400,10403150,15550,15550,15550,15550,0
20241120,131300,10403150,15550,15550,15550,15550,0
20241120,131200,10403150,15550,15550,15550,15550,0
20241120,131100,10403150,15550,15550,15550,15550,0
20241120,131000,10403150,15550,15550,15550,15550,0
20241120,130900,10403150,15550,15550,15550,15550,0
20241120,130800,10403150,15550,15550,15550,15550,0
20241120,130700,10403150,15550,15550,15550,15550,0
20241120,130600,10403150,15550,15550,15550,15550,0
20241120,130500,10403150,15550,15550,15550,15550,0
20241120,130400,10403150,15550,15550,15550,15550,0
20241120,130300,10403150,15550,15550,15550,15550,0
20241120,130200,10403150,15550,15550,15550,15550,0
20241120,130100,10403150,15550,15550,15550,15550,0
20241120,130000,10403150,15550,15550,15550,15550,0
20241120,125900,10403150,15550,15550,15550,15550,0
20241120,125800,10403150,15550,15550,15550,15550,3
20241120,125700,10356500,15550,15550,15550,15550,0
20241120,125600,10356500,15550,15550,15550,15550,0
20241120,125500,10356500,15550,15550,15550,15550,0
20241120,125400,10356500,15550,15550,15550,15550,0
20241120,125300,10356500,15550,15550,15550,15550,0
20241120,125200,10356500,15550,15550,15550,15550,0
20241120,125100,10356500,15550,15550,15550,15550,2
20241120,125000,10325400,15600,15600,15600,15600,0
20241120,124900,10325400,15600,15600,15600,15600,0
20241120,124800,10325400,15600,15600,15600,15600,0
20241120,124700,10325400,15600,15600,15600,15600,0
20241120,124600,10325400,15600,15600,15600,15600,0
20241120,124500,10325400,15600,15600,15600,15600,0
20241120,124400,10325400,15600,15600,15600,15600,0
20241120,124300,10325400,15600,15600,15600,15600,0
20241120,124200,10325400,15600,15600,15600,15600,1
20241120,124100,10309800,15600,15600,15600,15600,0
20241120,124000,10309800,15600,15600,15600,15600,0
20241120,123900,10309800,15600,15600,15600,15600,0
20241120,123800,10309800,15600,15600,15600,15600,0
20241120,123700,10309800,15600,15600,15600,15600,0
20241120,123600,10309800,15600,15600,15600,15600,58
20241120,123500,9405000,15600,15600,15600,15600,0
20241120,123400,9405000,15600,15600,15600,15600,0
20241120,123300,9405000,15600,15600,15600,15600,0
20241120,123200,9405000,15600,15600,15600,15600,0
20241120,123100,9405000,15600,15600,15600,15600,0
20241120,123000,9405000,15600,15600,15600,15600,0
20241120,122900,9405000,15600,15600,15600,15600,0
20241120,122800,9405000,15600,15600,15600,15600,0
20241120,122700,9405000,15600,15600,15600,15600,0
20241120,122600,9405000,15600,15600,15600,15600,0
20241120,122500,9405000,15600,15600,15600,15600,0
20241120,122400,9405000,15600,15600,15600,15600,0
20241120,122300,9405000,15600,15600,15600,15600,0
20241120,122200,9405000,15600,15600,15600,15600,0
20241120,122100,9405000,15600,15600,15600,15600,0
20241120,122000,9405000,15600,15600,15600,15600,0
20241120,121900,9405000,15600,15600,15600,15600,0
20241120,121800,9405000,15600,15600,15600,15600,0
20241120,121700,9405000,15600,15600,15600,15600,0
20241120,121600,9405000,15600,15600,15600,15600,0
20241120,121500,9405000,15600,15600,15600,15600,0
20241120,121400,9405000,15600,15600,15600,15600,0
20241120,121300,9405000,15600,15600,15600,15600,0
20241120,121200,9405000,15600,15600,15600,15600,0
20241120,121100,9405000,15600,15600,15600,15600,0
20241120,121000,9405000,15600,15600,15600,15600,0
20241120,120900,9405000,15600,15600,15600,15600,0
20241120,120800,9405000,15600,15600,15600,15600,0
20241120,120700,9405000,15600,15600,15600,15600,0
20241120,120600,9405000,15600,15600,15600,15600,0
20241120,120500,9405000,15600,15600,15600,15600,0
20241120,120400,9405000,15600,15600,15600,15600,0
20241120,120300,9405000,15600,15600,15600,15600,0
20241120,120200,9405000,15600,15600,15600,15600,0
20241120,120100,9405000,15600,15600,15600,15600,0
20241120,120000,9405000,15600,15600,15600,15600,0
20241120,115900,9405000,15600,15600,15600,15600,3
20241120,115800,9358200,15600,15600,15600,15600,0
20241120,115700,9358200,15600,15600,15600,15600,0
20241120,115600,9358200,15600,15600,15600,15600,0
20241120,115500,9358200,15600,15600,15600,15600,0
20241120,115400,9358200,15600,15600,15600,15600,0
20241120,115300,9358200,15600,15600,15600,15600,0
20241120,115200,9358200,15600,15600,15600,15600,0
20241120,115100,9358200,15600,15600,15600,15600,0
20241120,115000,9358200,15600,15600,15600,15600,0
20241120,114900,9358200,15600,15600,15600,15600,0
20241120,114800,9358200,15600,15600,15600,15600,0
20241120,114700,9358200,15600,15600,15600,15600,0
20241120,114600,9358200,15600,15600,15600,15600,0
20241120,114500,9358200,15600,15600,15600,15600,0
20241120,114400,9358200,15600,15600,15600,15600,0
20241120,114300,9358200,15600,15600,15600,15600,0
20241120,114200,9358200,15600,15600,15600,15600,0
20241120,114100,9358200,15600,15600,15600,15600,0
20241120,114000,9358200,15600,15600,15600,15600,0
20241120,113900,9358200,15600,15600,15600,15600,0
20241120,113800,9358200,15600,15600,15600,15600,0
20241120,113700,9358200,15600,15600,15600,15600,0
20241120,113600,9358200,15600,15600,15600,15600,0
20241120,113500,9358200,15600,15600,15600,15600,0
20241120,113400,9358200,15600,15600,15600,15600,0
20241120,113300,9358200,15600,15600,15600,15600,0
20241120,113200,9358200,15600,15600,15600,15600,0
20241120,113100,9358200,15600,15600,15600,15600,0
20241120,113000,9358200,15600,15600,15600,15600,0
20241120,112900,9358200,15600,15600,15600,15600,0
20241120,112800,9358200,15600,15600,15600,15600,0
20241120,112700,9358200,15600,15600,15600,15600,0
20241120,112600,9358200,15600,15600,15600,15600,0
20241120,112500,9358200,15600,15600,15600,15600,0
20241120,112400,9358200,15600,15600,15600,15600,0
20241120,112300,9358200,15600,15600,15600,15600,0
20241120,112200,9358200,15600,15600,15600,15600,0
20241120,112100,9358200,15600,15600,15600,15600,0
20241120,112000,9358200,15600,15600,15600,15600,0
20241120,111900,9358200,15600,15600,15600,15600,0
20241120,111800,9358200,15600,15600,15600,15600,0
20241120,111700,9358200,15600,15600,15600,15600,0
20241120,111600,9358200,15600,15600,15600,15600,0
20241120,111500,9358200,15600,15600,15600,15600,0
20241120,111400,9358200,15600,15600,15600,15600,0
20241120,111300,9358200,15600,15600,15600,15600,0
20241120,111200,9358200,15600,15600,15600,15600,0
20241120,111100,9358200,15600,15600,15600,15600,0
20241120,111000,9358200,15600,15600,15600,15600,52
20241120,110900,8547000,15800,15800,15800,15800,0
20241120,110800,8547000,15800,15800,15800,15800,0
20241120,110700,8547000,15800,15800,15800,15800,0
20241120,110600,8547000,15800,15800,15800,15800,0
20241120,110500,8547000,15800,15800,15800,15800,0
20241120,110400,8547000,15800,15800,15800,15800,0
20241120,110300,8547000,15800,15800,15800,15800,0
20241120,110200,8547000,15800,15800,15800,15800,0
20241120,110100,8547000,15800,15800,15800,15800,0
20241120,110000,8547000,15800,15800,15800,15800,0
20241120,105900,8547000,15800,15800,15800,15800,0
20241120,105800,8547000,15800,15800,15800,15800,0
20241120,105700,8547000,15800,15800,15800,15800,0
20241120,105600,8547000,15800,15800,15800,15800,0
20241120,105500,8547000,15800,15800,15800,15800,0
20241120,105400,8547000,15800,15800,15800,15800,0
20241120,105300,8547000,15800,15800,15800,15800,0
20241120,105200,8547000,15800,15800,15800,15800,0
20241120,105100,8547000,15800,15800,15800,15800,0
20241120,105000,8547000,15800,15800,15800,15800,0
20241120,104900,8547000,15800,15800,15800,15800,0
20241120,104800,8547000,15800,15800,15800,15800,0
20241120,104700,8547000,15800,15800,15800,15800,0
20241120,104600,8547000,15800,15800,15800,15800,0
20241120,104500,8547000,15800,15800,15800,15800,0
20241120,104400,8547000,15800,15800,15800,15800,0
20241120,104300,8547000,15800,15800,15800,15800,0
20241120,104200,8547000,15800,15800,15800,15800,0
20241120,104100,8547000,15800,15800,15800,15800,0
20241120,104000,8547000,15800,15800,15800,15800,0
20241120,103900,8547000,15800,15800,15800,15800,0
20241120,103800,8547000,15800,15800,15800,15800,0
20241120,103700,8547000,15800,15800,15800,15800,0
20241120,103600,8547000,15800,15800,15800,15800,0
20241120,103500,8547000,15800,15800,15800,15800,0
20241120,103400,8547000,15800,15800,15800,15800,0
20241120,103300,8547000,15800,15800,15800,15800,0
20241120,103200,8547000,15800,15800,15800,15800,0
20241120,103100,8547000,15800,15800,15800,15800,0
20241120,103000,8547000,15800,15800,15800,15800,0
20241120,102900,8547000,15800,15800,15800,15800,0
20241120,102800,8547000,15800,15800,15800,15800,0
20241120,102700,8547000,15800,15800,15800,15800,0
20241120,102600,8547000,15800,15800,15800,15800,0
20241120,102500,8547000,15800,15800,15800,15800,0
20241120,102400,8547000,15800,15800,15800,15800,0
20241120,102300,8547000,15800,15800,15800,15800,0
20241120,102200,8547000,15800,15800,15800,15800,0
20241120,102100,8547000,15800,15800,15800,15800,0
20241120,102000,8547000,15800,15800,15800,15800,0
20241120,101900,8547000,15800,15800,15800,15800,0
20241120,101800,8547000,15800,15800,15800,15800,0
20241120,101700,8547000,15800,15800,15800,15800,0
20241120,101600,8547000,15800,15800,15800,15800,0
20241120,101500,8547000,15800,15800,15800,15800,0
20241120,101400,8547000,15800,15800,15800,15800,10
20241120,101300,8389000,15610,15610,15610,15610,0
20241120,101200,8389000,15610,15610,15610,15610,0
20241120,101100,8389000,15610,15610,15610,15610,0
20241120,101000,8389000,15610,15610,15610,15610,0
20241120,100900,8389000,15610,15610,15610,15610,0
20241120,100800,8389000,15610,15610,15610,15610,0
20241120,100700,8389000,15610,15610,15610,15610,32
20241120,100600,7889480,15610,15610,15610,15610,3
20241120,100500,7842650,15610,15610,15610,15610,100
20241120,100400,6281650,15610,15610,15610,15610,0
20241120,100300,6281650,15610,15610,15610,15610,0
20241120,100200,6281650,15610,15610,15610,15610,0
20241120,100100,6281650,15610,15610,15610,15610,0
20241120,100000,6281650,15610,15610,15610,15610,0
20241120,095900,6281650,15610,15610,15610,15610,102
20241120,095800,4689430,15600,15600,15600,15600,0
20241120,095700,4689430,15600,15600,15600,15600,0
20241120,095600,4689430,15600,15600,15600,15600,0
20241120,095500,4689430,15600,15610,15610,15600,2
20241120,095400,4658220,15610,15610,15610,15610,8
20241120,095300,4533340,15950,15950,15950,15950,0
20241120,095200,4533340,15950,15950,15950,15950,0
20241120,095100,4533340,15950,15940,15950,15940,22
20241120,095000,4182480,15950,15950,15950,15950,0
20241120,094900,4182480,15950,15950,15950,15950,0
20241120,094800,4182480,15950,15950,15950,15950,0
20241120,094700,4182480,15950,15800,15950,15800,11
20241120,094600,4008440,15580,15580,15580,15580,0
20241120,094500,4008440,15580,15580,15580,15580,0
20241120,094400,4008440,15580,15580,15580,15580,0
20241120,094300,4008440,15580,15580,15580,15580,0
20241120,094200,4008440,15580,15580,15580,15580,0
20241120,094100,4008440,15580,15580,15580,15580,0
20241120,094000,4008440,15580,15580,15580,15580,0
20241120,093900,4008440,15580,15580,15580,15580,0
20241120,093800,4008440,15580,15580,15580,15580,0
20241120,093700,4008440,15580,15580,15580,15580,0
20241120,093600,4008440,15580,15580,15580,15580,0
20241120,093500,4008440,15580,15580,15580,15580,0
20241120,093400,4008440,15580,15580,15580,15580,0
20241120,093300,4008440,15580,15580,15580,15580,0
20241120,093200,4008440,15580,15580,15580,15580,0
20241120,093100,4008440,15580,15580,15580,15580,0
20241120,093000,4008440,15580,15580,15580,15580,0
20241120,092900,4008440,15580,15580,15580,15580,0
20241120,092800,4008440,15580,15580,15580,15580,58
20241120,092700,3104800,15580,15630,15630,15580,126
20241120,092600,1141660,15630,15630,15630,15630,0
20241120,092500,1141660,15630,15630,15630,15630,0
20241120,092400,1141660,15630,15630,15630,15630,8
20241120,092300,1016620,15650,15650,15650,15650,0
20241120,092200,1016620,15650,15650,15650,15650,0
20241120,092100,1016620,15650,15650,15650,15650,0
20241120,092000,1016620,15650,15650,15650,15650,0
20241120,091900,1016620,15650,15650,15650,15650,0
20241120,091800,1016620,15650,15650,15650,15650,0
20241120,091700,1016620,15650,15650,15650,15650,0
20241120,091600,1016620,15650,15650,15650,15650,0
20241120,091500,1016620,15650,15650,15650,15650,0
20241120,091400,1016620,15650,15650,15650,15650,0
20241120,091300,1016620,15650,15650,15650,15650,0
20241120,091200,1016620,15650,15650,15650,15650,1
20241120,091100,1000970,15630,15630,15630,15630,0
20241120,091000,1000970,15630,15630,15630,15630,1
20241120,090900,985340,15600,15600,15600,15600,1
20241120,090800,969740,15590,15590,15590,15590,1
20241120,090700,954150,16350,16350,16350,16350,1
20241120,090600,937800,15630,15630,15630,15630,0
20241120,090500,937800,15630,15630,15630,15630,0
20241120,090400,937800,15630,15630,15630,15630,0
20241120,090300,937800,15630,15630,15630,15630,0
20241120,090200,937800,15630,15630,15630,15630,0
20241120,090100,937800,15630,15630,15630,15630,1
20241120,090000,922170,15630,15630,15630,15630,59
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183500 16281430 15630 15630 15630 15630 74
3 20241120 183400 16281430 15630 15630 15630 15630 0
4 20241120 183300 16281430 15630 15630 15630 15630 0
5 20241120 183200 16281430 15630 15630 15630 15630 0
6 20241120 183100 16281430 15630 15630 15630 15630 0
7 20241120 183000 16281430 15630 15630 15630 15630 0
8 20241120 182900 16281430 15630 15630 15630 15630 0
9 20241120 182800 16281430 15630 15630 15630 15630 0
10 20241120 182700 16281430 15630 15630 15630 15630 0
11 20241120 182600 16281430 15630 15630 15630 15630 0
12 20241120 182500 16281430 15630 15630 15630 15630 0
13 20241120 182400 16281430 15630 15630 15630 15630 0
14 20241120 182300 16281430 15630 15630 15630 15630 0
15 20241120 182200 16281430 15630 15630 15630 15630 0
16 20241120 182100 16281430 15630 15630 15630 15630 0
17 20241120 182000 16281430 15630 15630 15630 15630 0
18 20241120 181900 16281430 15630 15630 15630 15630 0
19 20241120 181800 16281430 15630 15630 15630 15630 0
20 20241120 181700 16281430 15630 15630 15630 15630 0
21 20241120 181600 16281430 15630 15630 15630 15630 0
22 20241120 181500 16281430 15630 15630 15630 15630 0
23 20241120 181400 16281430 15630 15630 15630 15630 0
24 20241120 181300 16281430 15630 15630 15630 15630 0
25 20241120 181200 16281430 15630 15630 15630 15630 0
26 20241120 181100 16281430 15630 15630 15630 15630 0
27 20241120 181000 16281430 15630 15630 15630 15630 0
28 20241120 180900 16281430 15630 15630 15630 15630 0
29 20241120 180800 16281430 15630 15630 15630 15630 0
30 20241120 180700 16281430 15630 15630 15630 15630 0
31 20241120 180600 16281430 15630 15630 15630 15630 0
32 20241120 180500 16281430 15630 15630 15630 15630 74
33 20241120 180400 16281430 15630 15630 15630 15630 0
34 20241120 180300 16281430 15630 15630 15630 15630 0
35 20241120 180200 16281430 15630 15630 15630 15630 0
36 20241120 180100 16281430 15630 15630 15630 15630 0
37 20241120 180000 16281430 15630 15630 15630 15630 0
38 20241120 175900 16281430 15630 15630 15630 15630 0
39 20241120 175800 16281430 15630 15630 15630 15630 0
40 20241120 175700 16281430 15630 15630 15630 15630 0
41 20241120 175600 16281430 15630 15630 15630 15630 0
42 20241120 175500 16281430 15630 15630 15630 15630 0
43 20241120 175400 16281430 15630 15630 15630 15630 0
44 20241120 175300 16281430 15630 15630 15630 15630 0
45 20241120 175200 16281430 15630 15630 15630 15630 0
46 20241120 175100 16281430 15630 15630 15630 15630 0
47 20241120 175000 16281430 15630 15630 15630 15630 0
48 20241120 174900 16281430 15630 15630 15630 15630 0
49 20241120 174800 16281430 15630 15630 15630 15630 0
50 20241120 174700 16281430 15630 15630 15630 15630 0
51 20241120 174600 16281430 15630 15630 15630 15630 0
52 20241120 174500 16281430 15630 15630 15630 15630 0
53 20241120 174400 16281430 15630 15630 15630 15630 0
54 20241120 174300 16281430 15630 15630 15630 15630 0
55 20241120 174200 16281430 15630 15630 15630 15630 0
56 20241120 174100 16281430 15630 15630 15630 15630 0
57 20241120 174000 16281430 15630 15630 15630 15630 0
58 20241120 173900 16281430 15630 15630 15630 15630 0
59 20241120 173800 16281430 15630 15630 15630 15630 0
60 20241120 173700 16281430 15630 15630 15630 15630 0
61 20241120 173600 16281430 15630 15630 15630 15630 0
62 20241120 173500 16281430 15630 15630 15630 15630 74
63 20241120 173400 16281430 15630 15630 15630 15630 0
64 20241120 173300 16281430 15630 15630 15630 15630 0
65 20241120 173200 16281430 15630 15630 15630 15630 0
66 20241120 173100 16281430 15630 15630 15630 15630 0
67 20241120 173000 16281430 15630 15630 15630 15630 0
68 20241120 172900 16281430 15630 15630 15630 15630 0
69 20241120 172800 16281430 15630 15630 15630 15630 0
70 20241120 172700 16281430 15630 15630 15630 15630 0
71 20241120 172600 16281430 15630 15630 15630 15630 0
72 20241120 172500 16281430 15630 15630 15630 15630 0
73 20241120 172400 16281430 15630 15630 15630 15630 0
74 20241120 172300 16281430 15630 15630 15630 15630 0
75 20241120 172200 16281430 15630 15630 15630 15630 0
76 20241120 172100 16281430 15630 15630 15630 15630 0
77 20241120 172000 16281430 15630 15630 15630 15630 0
78 20241120 171900 16281430 15630 15630 15630 15630 0
79 20241120 171800 16281430 15630 15630 15630 15630 0
80 20241120 171700 16281430 15630 15630 15630 15630 0
81 20241120 171600 16281430 15630 15630 15630 15630 0
82 20241120 171500 16281430 15630 15630 15630 15630 0
83 20241120 171400 16281430 15630 15630 15630 15630 0
84 20241120 171300 16281430 15630 15630 15630 15630 0
85 20241120 171200 16281430 15630 15630 15630 15630 0
86 20241120 171100 16281430 15630 15630 15630 15630 0
87 20241120 171000 16281430 15630 15630 15630 15630 0
88 20241120 170900 16281430 15630 15630 15630 15630 0
89 20241120 170800 16281430 15630 15630 15630 15630 0
90 20241120 170700 16281430 15630 15630 15630 15630 0
91 20241120 170600 16281430 15630 15630 15630 15630 0
92 20241120 170500 16281430 15630 15630 15630 15630 74
93 20241120 170400 16281430 15630 15630 15630 15630 0
94 20241120 170300 16281430 15630 15630 15630 15630 0
95 20241120 170200 16281430 15630 15630 15630 15630 0
96 20241120 170100 16281430 15630 15630 15630 15630 0
97 20241120 170000 16281430 15630 15630 15630 15630 0
98 20241120 165900 16281430 15630 15630 15630 15630 0
99 20241120 165800 16281430 15630 15630 15630 15630 0
100 20241120 165700 16281430 15630 15630 15630 15630 0
101 20241120 165600 16281430 15630 15630 15630 15630 0
102 20241120 165500 16281430 15630 15630 15630 15630 0
103 20241120 165400 16281430 15630 15630 15630 15630 0
104 20241120 165300 16281430 15630 15630 15630 15630 0
105 20241120 165200 16281430 15630 15630 15630 15630 0
106 20241120 165100 16281430 15630 15630 15630 15630 0
107 20241120 165000 16281430 15630 15630 15630 15630 0
108 20241120 164900 16281430 15630 15630 15630 15630 0
109 20241120 164800 16281430 15630 15630 15630 15630 0
110 20241120 164700 16281430 15630 15630 15630 15630 0
111 20241120 164600 16281430 15630 15630 15630 15630 0
112 20241120 164500 16281430 15630 15630 15630 15630 0
113 20241120 164400 16281430 15630 15630 15630 15630 0
114 20241120 164300 16281430 15630 15630 15630 15630 0
115 20241120 164200 16281430 15630 15630 15630 15630 0
116 20241120 164100 16281430 15630 15630 15630 15630 0
117 20241120 164000 16281430 15630 15630 15630 15630 0
118 20241120 163900 16281430 15630 15630 15630 15630 0
119 20241120 163800 16281430 15630 15630 15630 15630 0
120 20241120 163700 16281430 15630 15630 15630 15630 0
121 20241120 163600 16281430 15630 15630 15630 15630 0
122 20241120 163500 16281430 15630 15630 15630 15630 74
123 20241120 163400 16281430 15630 15630 15630 15630 0
124 20241120 163300 16281430 15630 15630 15630 15630 0
125 20241120 163200 16281430 15630 15630 15630 15630 0
126 20241120 163100 16281430 15630 15630 15630 15630 0
127 20241120 163000 16281430 15630 15630 15630 15630 0
128 20241120 162900 16281430 15630 15630 15630 15630 0
129 20241120 162800 16281430 15630 15630 15630 15630 0
130 20241120 162700 16281430 15630 15630 15630 15630 0
131 20241120 162600 16281430 15630 15630 15630 15630 0
132 20241120 162500 16281430 15630 15630 15630 15630 0
133 20241120 162400 16281430 15630 15630 15630 15630 0
134 20241120 162300 16281430 15630 15630 15630 15630 0
135 20241120 162200 16281430 15630 15630 15630 15630 0
136 20241120 162100 16281430 15630 15630 15630 15630 0
137 20241120 162000 16281430 15630 15630 15630 15630 0
138 20241120 161900 16281430 15630 15630 15630 15630 0
139 20241120 161800 16281430 15630 15630 15630 15630 0
140 20241120 161700 16281430 15630 15630 15630 15630 0
141 20241120 161600 16281430 15630 15630 15630 15630 0
142 20241120 161500 16281430 15630 15630 15630 15630 0
143 20241120 161400 16281430 15630 15630 15630 15630 0
144 20241120 161300 16281430 15630 15630 15630 15630 0
145 20241120 161200 16281430 15630 15630 15630 15630 0
146 20241120 161100 16281430 15630 15630 15630 15630 0
147 20241120 161000 16281430 15630 15630 15630 15630 0
148 20241120 160900 16281430 15630 15630 15630 15630 0
149 20241120 160800 16281430 15630 15630 15630 15630 0
150 20241120 160700 16281430 15630 15630 15630 15630 0
151 20241120 160600 16281430 15630 15630 15630 15630 0
152 20241120 160500 16281430 15630 15630 15630 15630 74
153 20241120 160400 16281430 15630 15630 15630 15630 0
154 20241120 160300 16281430 15630 15630 15630 15630 0
155 20241120 160200 16281430 15630 15630 15630 15630 0
156 20241120 160100 16281430 15630 15630 15630 15630 0
157 20241120 160000 16281430 15630 15630 15630 15630 0
158 20241120 155900 16281430 15630 15630 15630 15630 0
159 20241120 155800 16281430 15630 15630 15630 15630 0
160 20241120 155700 16281430 15630 15630 15630 15630 0
161 20241120 155600 16281430 15630 15630 15630 15630 0
162 20241120 155500 16281430 15630 15630 15630 15630 0
163 20241120 155400 16281430 15630 15630 15630 15630 0
164 20241120 155300 16281430 15630 15630 15630 15630 0
165 20241120 155200 16281430 15630 15630 15630 15630 0
166 20241120 155100 16281430 15630 15630 15630 15630 0
167 20241120 155000 16281430 15630 15630 15630 15630 0
168 20241120 154900 16281430 15630 15630 15630 15630 0
169 20241120 154800 16281430 15630 15630 15630 15630 0
170 20241120 154700 16281430 15630 15630 15630 15630 0
171 20241120 154600 16281430 15630 15630 15630 15630 0
172 20241120 154500 16281430 15630 15630 15630 15630 0
173 20241120 154400 16281430 15630 15630 15630 15630 0
174 20241120 154300 16281430 15630 15630 15630 15630 0
175 20241120 154200 16281430 15630 15630 15630 15630 0
176 20241120 154100 16281430 15630 15630 15630 15630 0
177 20241120 154000 16281430 15630 15630 15630 15630 0
178 20241120 153900 16281430 15630 15630 15630 15630 0
179 20241120 153800 16281430 15630 15630 15630 15630 0
180 20241120 153700 16281430 15630 15630 15630 15630 0
181 20241120 153600 16281430 15630 15630 15630 15630 0
182 20241120 153500 16281430 15630 15630 15630 15630 74
183 20241120 153400 16281430 15630 15630 15630 15630 0
184 20241120 153300 16281430 15630 15630 15630 15630 0
185 20241120 153200 16281430 15630 15630 15630 15630 0
186 20241120 153100 16281430 15630 15630 15630 15630 0
187 20241120 153000 16281430 15630 15630 15630 15630 74
188 20241120 152900 15124810 15400 15400 15400 15400 0
189 20241120 152800 15124810 15400 15400 15400 15400 0
190 20241120 152700 15124810 15400 15400 15400 15400 0
191 20241120 152600 15124810 15400 15400 15400 15400 0
192 20241120 152500 15124810 15400 15400 15400 15400 0
193 20241120 152400 15124810 15400 15400 15400 15400 0
194 20241120 152300 15124810 15400 15400 15400 15400 0
195 20241120 152200 15124810 15400 15400 15400 15400 0
196 20241120 152100 15124810 15400 15400 15400 15400 0
197 20241120 152000 15124810 15400 15400 15400 15400 0
198 20241120 151900 15124810 15400 15400 15400 15400 0
199 20241120 151800 15124810 15400 15400 15400 15400 0
200 20241120 151700 15124810 15400 15400 15400 15400 0
201 20241120 151600 15124810 15400 15400 15400 15400 0
202 20241120 151500 15124810 15400 15400 15400 15400 0
203 20241120 151400 15124810 15400 15400 15400 15400 0
204 20241120 151300 15124810 15400 15400 15400 15400 0
205 20241120 151200 15124810 15400 15400 15400 15400 0
206 20241120 151100 15124810 15400 15400 15400 15400 0
207 20241120 151000 15124810 15400 15400 15400 15400 0
208 20241120 150900 15124810 15400 15400 15400 15400 0
209 20241120 150800 15124810 15400 15400 15400 15400 0
210 20241120 150700 15124810 15400 15400 15400 15400 0
211 20241120 150600 15124810 15400 15400 15400 15400 0
212 20241120 150500 15124810 15400 15400 15400 15400 0
213 20241120 150400 15124810 15400 15400 15400 15400 0
214 20241120 150300 15124810 15400 15400 15400 15400 0
215 20241120 150200 15124810 15400 15400 15400 15400 0
216 20241120 150100 15124810 15400 15400 15400 15400 0
217 20241120 150000 15124810 15400 15400 15400 15400 0
218 20241120 145900 15124810 15400 15400 15400 15400 0
219 20241120 145800 15124810 15400 15400 15400 15400 0
220 20241120 145700 15124810 15400 15400 15400 15400 0
221 20241120 145600 15124810 15400 15400 15400 15400 0
222 20241120 145500 15124810 15400 15400 15400 15400 0
223 20241120 145400 15124810 15400 15400 15400 15400 0
224 20241120 145300 15124810 15400 15400 15400 15400 0
225 20241120 145200 15124810 15400 15400 15400 15400 0
226 20241120 145100 15124810 15400 15400 15400 15400 0
227 20241120 145000 15124810 15400 15400 15400 15400 0
228 20241120 144900 15124810 15400 15400 15400 15400 0
229 20241120 144800 15124810 15400 15500 15500 15400 4
230 20241120 144700 15063060 15600 15600 15600 15600 0
231 20241120 144600 15063060 15600 15600 15600 15600 0
232 20241120 144500 15063060 15600 15600 15600 15600 0
233 20241120 144400 15063060 15600 15600 15600 15600 0
234 20241120 144300 15063060 15600 15600 15600 15600 1
235 20241120 144200 15047460 15600 15600 15600 15600 0
236 20241120 144100 15047460 15600 15600 15600 15600 0
237 20241120 144000 15047460 15600 15600 15600 15600 0
238 20241120 143900 15047460 15600 15600 15600 15600 0
239 20241120 143800 15047460 15600 15600 15600 15600 0
240 20241120 143700 15047460 15600 15600 15600 15600 3
241 20241120 143600 15000660 15540 15540 15540 15540 0
242 20241120 143500 15000660 15540 15540 15540 15540 0
243 20241120 143400 15000660 15540 15540 15540 15540 0
244 20241120 143300 15000660 15540 15540 15540 15540 0
245 20241120 143200 15000660 15540 15540 15540 15540 0
246 20241120 143100 15000660 15540 15540 15540 15540 0
247 20241120 143000 15000660 15540 15540 15540 15540 0
248 20241120 142900 15000660 15540 15540 15540 15540 0
249 20241120 142800 15000660 15540 15540 15540 15540 0
250 20241120 142700 15000660 15540 15540 15540 15540 0
251 20241120 142600 15000660 15540 15540 15540 15540 0
252 20241120 142500 15000660 15540 15540 15540 15540 0
253 20241120 142400 15000660 15540 15540 15540 15540 0
254 20241120 142300 15000660 15540 15540 15540 15540 0
255 20241120 142200 15000660 15540 15540 15540 15540 0
256 20241120 142100 15000660 15540 15540 15540 15540 0
257 20241120 142000 15000660 15540 15540 15540 15540 0
258 20241120 141900 15000660 15540 15540 15540 15540 0
259 20241120 141800 15000660 15540 15540 15540 15540 0
260 20241120 141700 15000660 15540 15540 15540 15540 0
261 20241120 141600 15000660 15540 15540 15540 15540 0
262 20241120 141500 15000660 15540 15540 15540 15540 0
263 20241120 141400 15000660 15540 15540 15540 15540 0
264 20241120 141300 15000660 15540 15540 15540 15540 0
265 20241120 141200 15000660 15540 15540 15540 15540 0
266 20241120 141100 15000660 15540 15540 15540 15540 0
267 20241120 141000 15000660 15540 15540 15540 15540 0
268 20241120 140900 15000660 15540 15540 15540 15540 0
269 20241120 140800 15000660 15540 15540 15540 15540 1
270 20241120 140700 14985120 15540 15540 15540 15540 0
271 20241120 140600 14985120 15540 15540 15540 15540 0
272 20241120 140500 14985120 15540 15540 15540 15540 14
273 20241120 140400 14767560 15540 15540 15540 15540 0
274 20241120 140300 14767560 15540 15540 15540 15540 1
275 20241120 140200 14752020 15400 15400 15400 15400 0
276 20241120 140100 14752020 15400 15400 15400 15400 0
277 20241120 140000 14752020 15400 15400 15400 15400 0
278 20241120 135900 14752020 15400 15400 15400 15400 7
279 20241120 135800 14644220 15400 15400 15400 15400 0
280 20241120 135700 14644220 15400 15400 15400 15400 0
281 20241120 135600 14644220 15400 15400 15400 15400 1
282 20241120 135500 14628820 15400 15400 15400 15400 1
283 20241120 135400 14613420 15400 15400 15400 15400 1
284 20241120 135300 14598020 15400 15400 15400 15400 28
285 20241120 135200 14166820 15400 15400 15400 15400 0
286 20241120 135100 14166820 15400 15400 15400 15400 0
287 20241120 135000 14166820 15400 15400 15400 15400 0
288 20241120 134900 14166820 15400 15400 15400 15400 0
289 20241120 134800 14166820 15400 15400 15400 15400 0
290 20241120 134700 14166820 15400 15400 15400 15400 0
291 20241120 134600 14166820 15400 15400 15400 15400 0
292 20241120 134500 14166820 15400 15400 15400 15400 0
293 20241120 134400 14166820 15400 15400 15400 15400 4
294 20241120 134300 14105220 15400 15400 15400 15400 0
295 20241120 134200 14105220 15400 15400 15400 15400 0
296 20241120 134100 14105220 15400 15400 15400 15400 2
297 20241120 134000 14074420 15400 15400 15400 15400 0
298 20241120 133900 14074420 15400 15400 15400 15400 0
299 20241120 133800 14074420 15400 15400 15400 15400 0
300 20241120 133700 14074420 15400 15400 15400 15400 1
301 20241120 133600 14059020 15400 15400 15400 15400 3
302 20241120 133500 14012820 15400 15400 15400 15400 50
303 20241120 133400 13242820 15400 15400 15400 15400 5
304 20241120 133300 13165820 15400 15400 15400 15400 5
305 20241120 133200 13088820 15400 15400 15400 15400 0
306 20241120 133100 13088820 15400 15530 15530 15400 169
307 20241120 133000 10480850 15540 15540 15540 15540 0
308 20241120 132900 10480850 15540 15540 15540 15540 0
309 20241120 132800 10480850 15540 15540 15540 15540 0
310 20241120 132700 10480850 15540 15540 15540 15540 0
311 20241120 132600 10480850 15540 15540 15540 15540 0
312 20241120 132500 10480850 15540 15540 15540 15540 0
313 20241120 132400 10480850 15540 15540 15540 15540 0
314 20241120 132300 10480850 15540 15540 15540 15540 0
315 20241120 132200 10480850 15540 15540 15540 15540 0
316 20241120 132100 10480850 15540 15540 15540 15540 0
317 20241120 132000 10480850 15540 15540 15540 15540 0
318 20241120 131900 10480850 15540 15540 15540 15540 5
319 20241120 131800 10403150 15550 15550 15550 15550 0
320 20241120 131700 10403150 15550 15550 15550 15550 0
321 20241120 131600 10403150 15550 15550 15550 15550 0
322 20241120 131500 10403150 15550 15550 15550 15550 0
323 20241120 131400 10403150 15550 15550 15550 15550 0
324 20241120 131300 10403150 15550 15550 15550 15550 0
325 20241120 131200 10403150 15550 15550 15550 15550 0
326 20241120 131100 10403150 15550 15550 15550 15550 0
327 20241120 131000 10403150 15550 15550 15550 15550 0
328 20241120 130900 10403150 15550 15550 15550 15550 0
329 20241120 130800 10403150 15550 15550 15550 15550 0
330 20241120 130700 10403150 15550 15550 15550 15550 0
331 20241120 130600 10403150 15550 15550 15550 15550 0
332 20241120 130500 10403150 15550 15550 15550 15550 0
333 20241120 130400 10403150 15550 15550 15550 15550 0
334 20241120 130300 10403150 15550 15550 15550 15550 0
335 20241120 130200 10403150 15550 15550 15550 15550 0
336 20241120 130100 10403150 15550 15550 15550 15550 0
337 20241120 130000 10403150 15550 15550 15550 15550 0
338 20241120 125900 10403150 15550 15550 15550 15550 0
339 20241120 125800 10403150 15550 15550 15550 15550 3
340 20241120 125700 10356500 15550 15550 15550 15550 0
341 20241120 125600 10356500 15550 15550 15550 15550 0
342 20241120 125500 10356500 15550 15550 15550 15550 0
343 20241120 125400 10356500 15550 15550 15550 15550 0
344 20241120 125300 10356500 15550 15550 15550 15550 0
345 20241120 125200 10356500 15550 15550 15550 15550 0
346 20241120 125100 10356500 15550 15550 15550 15550 2
347 20241120 125000 10325400 15600 15600 15600 15600 0
348 20241120 124900 10325400 15600 15600 15600 15600 0
349 20241120 124800 10325400 15600 15600 15600 15600 0
350 20241120 124700 10325400 15600 15600 15600 15600 0
351 20241120 124600 10325400 15600 15600 15600 15600 0
352 20241120 124500 10325400 15600 15600 15600 15600 0
353 20241120 124400 10325400 15600 15600 15600 15600 0
354 20241120 124300 10325400 15600 15600 15600 15600 0
355 20241120 124200 10325400 15600 15600 15600 15600 1
356 20241120 124100 10309800 15600 15600 15600 15600 0
357 20241120 124000 10309800 15600 15600 15600 15600 0
358 20241120 123900 10309800 15600 15600 15600 15600 0
359 20241120 123800 10309800 15600 15600 15600 15600 0
360 20241120 123700 10309800 15600 15600 15600 15600 0
361 20241120 123600 10309800 15600 15600 15600 15600 58
362 20241120 123500 9405000 15600 15600 15600 15600 0
363 20241120 123400 9405000 15600 15600 15600 15600 0
364 20241120 123300 9405000 15600 15600 15600 15600 0
365 20241120 123200 9405000 15600 15600 15600 15600 0
366 20241120 123100 9405000 15600 15600 15600 15600 0
367 20241120 123000 9405000 15600 15600 15600 15600 0
368 20241120 122900 9405000 15600 15600 15600 15600 0
369 20241120 122800 9405000 15600 15600 15600 15600 0
370 20241120 122700 9405000 15600 15600 15600 15600 0
371 20241120 122600 9405000 15600 15600 15600 15600 0
372 20241120 122500 9405000 15600 15600 15600 15600 0
373 20241120 122400 9405000 15600 15600 15600 15600 0
374 20241120 122300 9405000 15600 15600 15600 15600 0
375 20241120 122200 9405000 15600 15600 15600 15600 0
376 20241120 122100 9405000 15600 15600 15600 15600 0
377 20241120 122000 9405000 15600 15600 15600 15600 0
378 20241120 121900 9405000 15600 15600 15600 15600 0
379 20241120 121800 9405000 15600 15600 15600 15600 0
380 20241120 121700 9405000 15600 15600 15600 15600 0
381 20241120 121600 9405000 15600 15600 15600 15600 0
382 20241120 121500 9405000 15600 15600 15600 15600 0
383 20241120 121400 9405000 15600 15600 15600 15600 0
384 20241120 121300 9405000 15600 15600 15600 15600 0
385 20241120 121200 9405000 15600 15600 15600 15600 0
386 20241120 121100 9405000 15600 15600 15600 15600 0
387 20241120 121000 9405000 15600 15600 15600 15600 0
388 20241120 120900 9405000 15600 15600 15600 15600 0
389 20241120 120800 9405000 15600 15600 15600 15600 0
390 20241120 120700 9405000 15600 15600 15600 15600 0
391 20241120 120600 9405000 15600 15600 15600 15600 0
392 20241120 120500 9405000 15600 15600 15600 15600 0
393 20241120 120400 9405000 15600 15600 15600 15600 0
394 20241120 120300 9405000 15600 15600 15600 15600 0
395 20241120 120200 9405000 15600 15600 15600 15600 0
396 20241120 120100 9405000 15600 15600 15600 15600 0
397 20241120 120000 9405000 15600 15600 15600 15600 0
398 20241120 115900 9405000 15600 15600 15600 15600 3
399 20241120 115800 9358200 15600 15600 15600 15600 0
400 20241120 115700 9358200 15600 15600 15600 15600 0
401 20241120 115600 9358200 15600 15600 15600 15600 0
402 20241120 115500 9358200 15600 15600 15600 15600 0
403 20241120 115400 9358200 15600 15600 15600 15600 0
404 20241120 115300 9358200 15600 15600 15600 15600 0
405 20241120 115200 9358200 15600 15600 15600 15600 0
406 20241120 115100 9358200 15600 15600 15600 15600 0
407 20241120 115000 9358200 15600 15600 15600 15600 0
408 20241120 114900 9358200 15600 15600 15600 15600 0
409 20241120 114800 9358200 15600 15600 15600 15600 0
410 20241120 114700 9358200 15600 15600 15600 15600 0
411 20241120 114600 9358200 15600 15600 15600 15600 0
412 20241120 114500 9358200 15600 15600 15600 15600 0
413 20241120 114400 9358200 15600 15600 15600 15600 0
414 20241120 114300 9358200 15600 15600 15600 15600 0
415 20241120 114200 9358200 15600 15600 15600 15600 0
416 20241120 114100 9358200 15600 15600 15600 15600 0
417 20241120 114000 9358200 15600 15600 15600 15600 0
418 20241120 113900 9358200 15600 15600 15600 15600 0
419 20241120 113800 9358200 15600 15600 15600 15600 0
420 20241120 113700 9358200 15600 15600 15600 15600 0
421 20241120 113600 9358200 15600 15600 15600 15600 0
422 20241120 113500 9358200 15600 15600 15600 15600 0
423 20241120 113400 9358200 15600 15600 15600 15600 0
424 20241120 113300 9358200 15600 15600 15600 15600 0
425 20241120 113200 9358200 15600 15600 15600 15600 0
426 20241120 113100 9358200 15600 15600 15600 15600 0
427 20241120 113000 9358200 15600 15600 15600 15600 0
428 20241120 112900 9358200 15600 15600 15600 15600 0
429 20241120 112800 9358200 15600 15600 15600 15600 0
430 20241120 112700 9358200 15600 15600 15600 15600 0
431 20241120 112600 9358200 15600 15600 15600 15600 0
432 20241120 112500 9358200 15600 15600 15600 15600 0
433 20241120 112400 9358200 15600 15600 15600 15600 0
434 20241120 112300 9358200 15600 15600 15600 15600 0
435 20241120 112200 9358200 15600 15600 15600 15600 0
436 20241120 112100 9358200 15600 15600 15600 15600 0
437 20241120 112000 9358200 15600 15600 15600 15600 0
438 20241120 111900 9358200 15600 15600 15600 15600 0
439 20241120 111800 9358200 15600 15600 15600 15600 0
440 20241120 111700 9358200 15600 15600 15600 15600 0
441 20241120 111600 9358200 15600 15600 15600 15600 0
442 20241120 111500 9358200 15600 15600 15600 15600 0
443 20241120 111400 9358200 15600 15600 15600 15600 0
444 20241120 111300 9358200 15600 15600 15600 15600 0
445 20241120 111200 9358200 15600 15600 15600 15600 0
446 20241120 111100 9358200 15600 15600 15600 15600 0
447 20241120 111000 9358200 15600 15600 15600 15600 52
448 20241120 110900 8547000 15800 15800 15800 15800 0
449 20241120 110800 8547000 15800 15800 15800 15800 0
450 20241120 110700 8547000 15800 15800 15800 15800 0
451 20241120 110600 8547000 15800 15800 15800 15800 0
452 20241120 110500 8547000 15800 15800 15800 15800 0
453 20241120 110400 8547000 15800 15800 15800 15800 0
454 20241120 110300 8547000 15800 15800 15800 15800 0
455 20241120 110200 8547000 15800 15800 15800 15800 0
456 20241120 110100 8547000 15800 15800 15800 15800 0
457 20241120 110000 8547000 15800 15800 15800 15800 0
458 20241120 105900 8547000 15800 15800 15800 15800 0
459 20241120 105800 8547000 15800 15800 15800 15800 0
460 20241120 105700 8547000 15800 15800 15800 15800 0
461 20241120 105600 8547000 15800 15800 15800 15800 0
462 20241120 105500 8547000 15800 15800 15800 15800 0
463 20241120 105400 8547000 15800 15800 15800 15800 0
464 20241120 105300 8547000 15800 15800 15800 15800 0
465 20241120 105200 8547000 15800 15800 15800 15800 0
466 20241120 105100 8547000 15800 15800 15800 15800 0
467 20241120 105000 8547000 15800 15800 15800 15800 0
468 20241120 104900 8547000 15800 15800 15800 15800 0
469 20241120 104800 8547000 15800 15800 15800 15800 0
470 20241120 104700 8547000 15800 15800 15800 15800 0
471 20241120 104600 8547000 15800 15800 15800 15800 0
472 20241120 104500 8547000 15800 15800 15800 15800 0
473 20241120 104400 8547000 15800 15800 15800 15800 0
474 20241120 104300 8547000 15800 15800 15800 15800 0
475 20241120 104200 8547000 15800 15800 15800 15800 0
476 20241120 104100 8547000 15800 15800 15800 15800 0
477 20241120 104000 8547000 15800 15800 15800 15800 0
478 20241120 103900 8547000 15800 15800 15800 15800 0
479 20241120 103800 8547000 15800 15800 15800 15800 0
480 20241120 103700 8547000 15800 15800 15800 15800 0
481 20241120 103600 8547000 15800 15800 15800 15800 0
482 20241120 103500 8547000 15800 15800 15800 15800 0
483 20241120 103400 8547000 15800 15800 15800 15800 0
484 20241120 103300 8547000 15800 15800 15800 15800 0
485 20241120 103200 8547000 15800 15800 15800 15800 0
486 20241120 103100 8547000 15800 15800 15800 15800 0
487 20241120 103000 8547000 15800 15800 15800 15800 0
488 20241120 102900 8547000 15800 15800 15800 15800 0
489 20241120 102800 8547000 15800 15800 15800 15800 0
490 20241120 102700 8547000 15800 15800 15800 15800 0
491 20241120 102600 8547000 15800 15800 15800 15800 0
492 20241120 102500 8547000 15800 15800 15800 15800 0
493 20241120 102400 8547000 15800 15800 15800 15800 0
494 20241120 102300 8547000 15800 15800 15800 15800 0
495 20241120 102200 8547000 15800 15800 15800 15800 0
496 20241120 102100 8547000 15800 15800 15800 15800 0
497 20241120 102000 8547000 15800 15800 15800 15800 0
498 20241120 101900 8547000 15800 15800 15800 15800 0
499 20241120 101800 8547000 15800 15800 15800 15800 0
500 20241120 101700 8547000 15800 15800 15800 15800 0
501 20241120 101600 8547000 15800 15800 15800 15800 0
502 20241120 101500 8547000 15800 15800 15800 15800 0
503 20241120 101400 8547000 15800 15800 15800 15800 10
504 20241120 101300 8389000 15610 15610 15610 15610 0
505 20241120 101200 8389000 15610 15610 15610 15610 0
506 20241120 101100 8389000 15610 15610 15610 15610 0
507 20241120 101000 8389000 15610 15610 15610 15610 0
508 20241120 100900 8389000 15610 15610 15610 15610 0
509 20241120 100800 8389000 15610 15610 15610 15610 0
510 20241120 100700 8389000 15610 15610 15610 15610 32
511 20241120 100600 7889480 15610 15610 15610 15610 3
512 20241120 100500 7842650 15610 15610 15610 15610 100
513 20241120 100400 6281650 15610 15610 15610 15610 0
514 20241120 100300 6281650 15610 15610 15610 15610 0
515 20241120 100200 6281650 15610 15610 15610 15610 0
516 20241120 100100 6281650 15610 15610 15610 15610 0
517 20241120 100000 6281650 15610 15610 15610 15610 0
518 20241120 095900 6281650 15610 15610 15610 15610 102
519 20241120 095800 4689430 15600 15600 15600 15600 0
520 20241120 095700 4689430 15600 15600 15600 15600 0
521 20241120 095600 4689430 15600 15600 15600 15600 0
522 20241120 095500 4689430 15600 15610 15610 15600 2
523 20241120 095400 4658220 15610 15610 15610 15610 8
524 20241120 095300 4533340 15950 15950 15950 15950 0
525 20241120 095200 4533340 15950 15950 15950 15950 0
526 20241120 095100 4533340 15950 15940 15950 15940 22
527 20241120 095000 4182480 15950 15950 15950 15950 0
528 20241120 094900 4182480 15950 15950 15950 15950 0
529 20241120 094800 4182480 15950 15950 15950 15950 0
530 20241120 094700 4182480 15950 15800 15950 15800 11
531 20241120 094600 4008440 15580 15580 15580 15580 0
532 20241120 094500 4008440 15580 15580 15580 15580 0
533 20241120 094400 4008440 15580 15580 15580 15580 0
534 20241120 094300 4008440 15580 15580 15580 15580 0
535 20241120 094200 4008440 15580 15580 15580 15580 0
536 20241120 094100 4008440 15580 15580 15580 15580 0
537 20241120 094000 4008440 15580 15580 15580 15580 0
538 20241120 093900 4008440 15580 15580 15580 15580 0
539 20241120 093800 4008440 15580 15580 15580 15580 0
540 20241120 093700 4008440 15580 15580 15580 15580 0
541 20241120 093600 4008440 15580 15580 15580 15580 0
542 20241120 093500 4008440 15580 15580 15580 15580 0
543 20241120 093400 4008440 15580 15580 15580 15580 0
544 20241120 093300 4008440 15580 15580 15580 15580 0
545 20241120 093200 4008440 15580 15580 15580 15580 0
546 20241120 093100 4008440 15580 15580 15580 15580 0
547 20241120 093000 4008440 15580 15580 15580 15580 0
548 20241120 092900 4008440 15580 15580 15580 15580 0
549 20241120 092800 4008440 15580 15580 15580 15580 58
550 20241120 092700 3104800 15580 15630 15630 15580 126
551 20241120 092600 1141660 15630 15630 15630 15630 0
552 20241120 092500 1141660 15630 15630 15630 15630 0
553 20241120 092400 1141660 15630 15630 15630 15630 8
554 20241120 092300 1016620 15650 15650 15650 15650 0
555 20241120 092200 1016620 15650 15650 15650 15650 0
556 20241120 092100 1016620 15650 15650 15650 15650 0
557 20241120 092000 1016620 15650 15650 15650 15650 0
558 20241120 091900 1016620 15650 15650 15650 15650 0
559 20241120 091800 1016620 15650 15650 15650 15650 0
560 20241120 091700 1016620 15650 15650 15650 15650 0
561 20241120 091600 1016620 15650 15650 15650 15650 0
562 20241120 091500 1016620 15650 15650 15650 15650 0
563 20241120 091400 1016620 15650 15650 15650 15650 0
564 20241120 091300 1016620 15650 15650 15650 15650 0
565 20241120 091200 1016620 15650 15650 15650 15650 1
566 20241120 091100 1000970 15630 15630 15630 15630 0
567 20241120 091000 1000970 15630 15630 15630 15630 1
568 20241120 090900 985340 15600 15600 15600 15600 1
569 20241120 090800 969740 15590 15590 15590 15590 1
570 20241120 090700 954150 16350 16350 16350 16350 1
571 20241120 090600 937800 15630 15630 15630 15630 0
572 20241120 090500 937800 15630 15630 15630 15630 0
573 20241120 090400 937800 15630 15630 15630 15630 0
574 20241120 090300 937800 15630 15630 15630 15630 0
575 20241120 090200 937800 15630 15630 15630 15630 0
576 20241120 090100 937800 15630 15630 15630 15630 1
577 20241120 090000 922170 15630 15630 15630 15630 59