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

581
003240/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183900,495065000,659000,659000,659000,659000,4
20241120,183800,495065000,659000,659000,659000,659000,0
20241120,183700,495065000,659000,659000,659000,659000,0
20241120,183600,495065000,659000,659000,659000,659000,0
20241120,183500,495065000,659000,659000,659000,659000,0
20241120,183400,495065000,659000,659000,659000,659000,0
20241120,183300,495065000,659000,659000,659000,659000,0
20241120,183200,495065000,659000,659000,659000,659000,0
20241120,183100,495065000,659000,659000,659000,659000,0
20241120,183000,495065000,659000,659000,659000,659000,0
20241120,182900,495065000,659000,659000,659000,659000,0
20241120,182800,495065000,659000,659000,659000,659000,0
20241120,182700,495065000,659000,659000,659000,659000,0
20241120,182600,495065000,659000,659000,659000,659000,0
20241120,182500,495065000,659000,659000,659000,659000,0
20241120,182400,495065000,659000,659000,659000,659000,0
20241120,182300,495065000,659000,659000,659000,659000,0
20241120,182200,495065000,659000,659000,659000,659000,0
20241120,182100,495065000,659000,659000,659000,659000,0
20241120,182000,495065000,659000,659000,659000,659000,0
20241120,181900,495065000,659000,659000,659000,659000,0
20241120,181800,495065000,659000,659000,659000,659000,0
20241120,181700,495065000,659000,659000,659000,659000,0
20241120,181600,495065000,659000,659000,659000,659000,0
20241120,181500,495065000,659000,659000,659000,659000,0
20241120,181400,495065000,659000,659000,659000,659000,0
20241120,181300,495065000,659000,659000,659000,659000,0
20241120,181200,495065000,659000,659000,659000,659000,0
20241120,181100,495065000,659000,659000,659000,659000,0
20241120,181000,495065000,659000,659000,659000,659000,0
20241120,180900,495065000,659000,659000,659000,659000,4
20241120,180800,495065000,659000,659000,659000,659000,0
20241120,180700,495065000,659000,659000,659000,659000,0
20241120,180600,495065000,659000,659000,659000,659000,0
20241120,180500,495065000,659000,659000,659000,659000,0
20241120,180400,495065000,659000,659000,659000,659000,0
20241120,180300,495065000,659000,659000,659000,659000,0
20241120,180200,495065000,659000,659000,659000,659000,0
20241120,180100,495065000,659000,659000,659000,659000,0
20241120,180000,495065000,659000,659000,659000,659000,0
20241120,175900,495065000,659000,659000,659000,659000,0
20241120,175800,495065000,659000,659000,659000,659000,0
20241120,175700,495065000,659000,659000,659000,659000,0
20241120,175600,495065000,659000,659000,659000,659000,0
20241120,175500,495065000,659000,659000,659000,659000,0
20241120,175400,495065000,659000,659000,659000,659000,0
20241120,175300,495065000,659000,659000,659000,659000,0
20241120,175200,495065000,659000,659000,659000,659000,0
20241120,175100,495065000,659000,659000,659000,659000,0
20241120,175000,495065000,659000,659000,659000,659000,0
20241120,174900,495065000,659000,659000,659000,659000,0
20241120,174800,495065000,659000,659000,659000,659000,0
20241120,174700,495065000,659000,659000,659000,659000,0
20241120,174600,495065000,659000,659000,659000,659000,0
20241120,174500,495065000,659000,659000,659000,659000,0
20241120,174400,495065000,659000,659000,659000,659000,0
20241120,174300,495065000,659000,659000,659000,659000,0
20241120,174200,495065000,659000,659000,659000,659000,0
20241120,174100,495065000,659000,659000,659000,659000,0
20241120,174000,495065000,659000,659000,659000,659000,0
20241120,173900,495065000,659000,659000,659000,659000,4
20241120,173800,495065000,659000,659000,659000,659000,0
20241120,173700,495065000,659000,659000,659000,659000,0
20241120,173600,495065000,659000,659000,659000,659000,0
20241120,173500,495065000,659000,659000,659000,659000,0
20241120,173400,495065000,659000,659000,659000,659000,0
20241120,173300,495065000,659000,659000,659000,659000,0
20241120,173200,495065000,659000,659000,659000,659000,0
20241120,173100,495065000,659000,659000,659000,659000,0
20241120,173000,495065000,659000,659000,659000,659000,0
20241120,172900,495065000,659000,659000,659000,659000,0
20241120,172800,495065000,659000,659000,659000,659000,0
20241120,172700,495065000,659000,659000,659000,659000,0
20241120,172600,495065000,659000,659000,659000,659000,0
20241120,172500,495065000,659000,659000,659000,659000,0
20241120,172400,495065000,659000,659000,659000,659000,0
20241120,172300,495065000,659000,659000,659000,659000,0
20241120,172200,495065000,659000,659000,659000,659000,0
20241120,172100,495065000,659000,659000,659000,659000,0
20241120,172000,495065000,659000,659000,659000,659000,0
20241120,171900,495065000,659000,659000,659000,659000,0
20241120,171800,495065000,659000,659000,659000,659000,0
20241120,171700,495065000,659000,659000,659000,659000,0
20241120,171600,495065000,659000,659000,659000,659000,0
20241120,171500,495065000,659000,659000,659000,659000,0
20241120,171400,495065000,659000,659000,659000,659000,0
20241120,171300,495065000,659000,659000,659000,659000,0
20241120,171200,495065000,659000,659000,659000,659000,0
20241120,171100,495065000,659000,659000,659000,659000,0
20241120,171000,495065000,659000,659000,659000,659000,0
20241120,170900,495065000,659000,659000,659000,659000,4
20241120,170800,495065000,659000,659000,659000,659000,0
20241120,170700,495065000,659000,659000,659000,659000,0
20241120,170600,495065000,659000,659000,659000,659000,0
20241120,170500,495065000,659000,659000,659000,659000,0
20241120,170400,495065000,659000,659000,659000,659000,0
20241120,170300,495065000,659000,659000,659000,659000,0
20241120,170200,495065000,659000,659000,659000,659000,0
20241120,170100,495065000,659000,659000,659000,659000,0
20241120,170000,495065000,659000,659000,659000,659000,0
20241120,165900,495065000,659000,659000,659000,659000,0
20241120,165800,495065000,659000,659000,659000,659000,0
20241120,165700,495065000,659000,659000,659000,659000,0
20241120,165600,495065000,659000,659000,659000,659000,0
20241120,165500,495065000,659000,659000,659000,659000,0
20241120,165400,495065000,659000,659000,659000,659000,0
20241120,165300,495065000,659000,659000,659000,659000,0
20241120,165200,495065000,659000,659000,659000,659000,0
20241120,165100,495065000,659000,659000,659000,659000,0
20241120,165000,495065000,659000,659000,659000,659000,0
20241120,164900,495065000,659000,659000,659000,659000,0
20241120,164800,495065000,659000,659000,659000,659000,0
20241120,164700,495065000,659000,659000,659000,659000,0
20241120,164600,495065000,659000,659000,659000,659000,0
20241120,164500,495065000,659000,659000,659000,659000,0
20241120,164400,495065000,659000,659000,659000,659000,0
20241120,164300,495065000,659000,659000,659000,659000,0
20241120,164200,495065000,659000,659000,659000,659000,0
20241120,164100,495065000,659000,659000,659000,659000,0
20241120,164000,495065000,659000,659000,659000,659000,0
20241120,163900,495065000,659000,659000,659000,659000,4
20241120,163800,495065000,659000,659000,659000,659000,0
20241120,163700,495065000,659000,659000,659000,659000,0
20241120,163600,495065000,659000,659000,659000,659000,0
20241120,163500,495065000,659000,659000,659000,659000,0
20241120,163400,495065000,659000,659000,659000,659000,0
20241120,163300,495065000,659000,659000,659000,659000,0
20241120,163200,495065000,659000,659000,659000,659000,0
20241120,163100,495065000,659000,659000,659000,659000,0
20241120,163000,495065000,659000,659000,659000,659000,0
20241120,162900,495065000,659000,659000,659000,659000,0
20241120,162800,495065000,659000,659000,659000,659000,0
20241120,162700,495065000,659000,659000,659000,659000,0
20241120,162600,495065000,659000,659000,659000,659000,0
20241120,162500,495065000,659000,659000,659000,659000,0
20241120,162400,495065000,659000,659000,659000,659000,0
20241120,162300,495065000,659000,659000,659000,659000,0
20241120,162200,495065000,659000,659000,659000,659000,0
20241120,162100,495065000,659000,659000,659000,659000,0
20241120,162000,495065000,659000,659000,659000,659000,0
20241120,161900,495065000,659000,659000,659000,659000,0
20241120,161800,495065000,659000,659000,659000,659000,0
20241120,161700,495065000,659000,659000,659000,659000,0
20241120,161600,495065000,659000,659000,659000,659000,0
20241120,161500,495065000,659000,659000,659000,659000,0
20241120,161400,495065000,659000,659000,659000,659000,0
20241120,161300,495065000,659000,659000,659000,659000,0
20241120,161200,495065000,659000,659000,659000,659000,0
20241120,161100,495065000,659000,659000,659000,659000,0
20241120,161000,495065000,659000,659000,659000,659000,0
20241120,160900,495065000,659000,659000,659000,659000,4
20241120,160800,495065000,659000,659000,659000,659000,0
20241120,160700,495065000,659000,659000,659000,659000,0
20241120,160600,495065000,659000,659000,659000,659000,0
20241120,160500,495065000,659000,659000,659000,659000,0
20241120,160400,495065000,659000,659000,659000,659000,0
20241120,160300,495065000,659000,659000,659000,659000,0
20241120,160200,495065000,659000,659000,659000,659000,0
20241120,160100,495065000,659000,659000,659000,659000,0
20241120,160000,495065000,659000,659000,659000,659000,0
20241120,155900,495065000,659000,659000,659000,659000,0
20241120,155800,495065000,659000,659000,659000,659000,0
20241120,155700,495065000,659000,659000,659000,659000,0
20241120,155600,495065000,659000,659000,659000,659000,0
20241120,155500,495065000,659000,659000,659000,659000,0
20241120,155400,495065000,659000,659000,659000,659000,0
20241120,155300,495065000,659000,659000,659000,659000,0
20241120,155200,495065000,659000,659000,659000,659000,0
20241120,155100,495065000,659000,659000,659000,659000,0
20241120,155000,495065000,659000,659000,659000,659000,0
20241120,154900,495065000,659000,659000,659000,659000,0
20241120,154800,495065000,659000,659000,659000,659000,0
20241120,154700,495065000,659000,659000,659000,659000,0
20241120,154600,495065000,659000,659000,659000,659000,0
20241120,154500,495065000,659000,659000,659000,659000,0
20241120,154400,495065000,659000,659000,659000,659000,0
20241120,154300,495065000,659000,659000,659000,659000,0
20241120,154200,495065000,659000,659000,659000,659000,0
20241120,154100,495065000,659000,659000,659000,659000,0
20241120,154000,495065000,659000,659000,659000,659000,0
20241120,153900,495065000,659000,659000,659000,659000,4
20241120,153800,495065000,659000,659000,659000,659000,0
20241120,153700,495065000,659000,659000,659000,659000,0
20241120,153600,495065000,659000,659000,659000,659000,0
20241120,153500,495065000,659000,659000,659000,659000,0
20241120,153400,495065000,659000,659000,659000,659000,0
20241120,153300,495065000,659000,659000,659000,659000,0
20241120,153200,495065000,659000,659000,659000,659000,0
20241120,153100,495065000,659000,659000,659000,659000,0
20241120,153000,495065000,659000,659000,659000,659000,4
20241120,152900,492429000,657000,657000,657000,657000,0
20241120,152800,492429000,657000,657000,657000,657000,0
20241120,152700,492429000,657000,657000,657000,657000,0
20241120,152600,492429000,657000,657000,657000,657000,0
20241120,152500,492429000,657000,657000,657000,657000,0
20241120,152400,492429000,657000,657000,657000,657000,0
20241120,152300,492429000,657000,657000,657000,657000,0
20241120,152200,492429000,657000,657000,657000,657000,0
20241120,152100,492429000,657000,657000,657000,657000,0
20241120,152000,492429000,657000,657000,657000,657000,0
20241120,151900,492429000,657000,657000,657000,657000,10
20241120,151800,485859000,659000,658000,659000,658000,12
20241120,151700,477962000,658000,658000,658000,658000,3
20241120,151600,475988000,659000,659000,659000,659000,0
20241120,151500,475988000,659000,659000,659000,659000,0
20241120,151400,475988000,659000,659000,659000,659000,12
20241120,151300,468080000,660000,660000,660000,660000,6
20241120,151200,464120000,661000,661000,661000,661000,0
20241120,151100,464120000,661000,661000,661000,661000,0
20241120,151000,464120000,661000,661000,661000,661000,1
20241120,150900,463459000,661000,661000,661000,661000,0
20241120,150800,463459000,661000,661000,661000,661000,4
20241120,150700,460815000,661000,661000,661000,661000,0
20241120,150600,460815000,661000,661000,661000,661000,0
20241120,150500,460815000,661000,661000,661000,661000,0
20241120,150400,460815000,661000,662000,662000,661000,2
20241120,150300,459492000,662000,662000,662000,662000,0
20241120,150200,459492000,662000,662000,662000,662000,0
20241120,150100,459492000,662000,662000,662000,662000,0
20241120,150000,459492000,662000,662000,662000,662000,1
20241120,145900,458830000,661000,661000,661000,661000,0
20241120,145800,458830000,661000,661000,661000,661000,0
20241120,145700,458830000,661000,661000,661000,661000,0
20241120,145600,458830000,661000,661000,661000,661000,0
20241120,145500,458830000,661000,661000,661000,661000,0
20241120,145400,458830000,661000,661000,661000,661000,0
20241120,145300,458830000,661000,661000,661000,661000,0
20241120,145200,458830000,661000,661000,661000,661000,0
20241120,145100,458830000,661000,661000,661000,661000,2
20241120,145000,457508000,662000,662000,662000,661000,8
20241120,144900,452213000,662000,662000,662000,662000,0
20241120,144800,452213000,662000,662000,662000,662000,0
20241120,144700,452213000,662000,662000,662000,662000,0
20241120,144600,452213000,662000,662000,662000,662000,1
20241120,144500,451551000,662000,662000,662000,662000,0
20241120,144400,451551000,662000,662000,662000,662000,0
20241120,144300,451551000,662000,662000,662000,662000,0
20241120,144200,451551000,662000,662000,662000,662000,0
20241120,144100,451551000,662000,662000,662000,662000,1
20241120,144000,450889000,661000,661000,661000,661000,0
20241120,143900,450889000,661000,661000,661000,661000,0
20241120,143800,450889000,661000,661000,661000,661000,5
20241120,143700,447584000,660000,660000,660000,660000,21
20241120,143600,433724000,660000,660000,660000,660000,0
20241120,143500,433724000,660000,660000,660000,660000,0
20241120,143400,433724000,660000,660000,660000,660000,0
20241120,143300,433724000,660000,660000,660000,660000,0
20241120,143200,433724000,660000,660000,660000,660000,1
20241120,143100,433064000,659000,659000,659000,659000,0
20241120,143000,433064000,659000,659000,659000,659000,0
20241120,142900,433064000,659000,659000,659000,659000,0
20241120,142800,433064000,659000,659000,659000,659000,0
20241120,142700,433064000,659000,659000,659000,659000,0
20241120,142600,433064000,659000,659000,659000,659000,0
20241120,142500,433064000,659000,659000,659000,659000,0
20241120,142400,433064000,659000,659000,659000,659000,0
20241120,142300,433064000,659000,659000,659000,659000,0
20241120,142200,433064000,659000,659000,659000,659000,0
20241120,142100,433064000,659000,659000,659000,659000,0
20241120,142000,433064000,659000,659000,659000,659000,0
20241120,141900,433064000,659000,659000,659000,659000,0
20241120,141800,433064000,659000,659000,659000,659000,0
20241120,141700,433064000,659000,659000,659000,659000,0
20241120,141600,433064000,659000,659000,659000,659000,0
20241120,141500,433064000,659000,659000,659000,659000,0
20241120,141400,433064000,659000,659000,659000,659000,0
20241120,141300,433064000,659000,659000,659000,659000,0
20241120,141200,433064000,659000,659000,659000,659000,0
20241120,141100,433064000,659000,659000,659000,659000,0
20241120,141000,433064000,659000,659000,659000,659000,0
20241120,140900,433064000,659000,659000,659000,659000,0
20241120,140800,433064000,659000,659000,659000,659000,0
20241120,140700,433064000,659000,659000,659000,659000,0
20241120,140600,433064000,659000,659000,659000,659000,6
20241120,140500,429110000,659000,659000,659000,659000,0
20241120,140400,429110000,659000,659000,659000,659000,0
20241120,140300,429110000,659000,659000,659000,659000,0
20241120,140200,429110000,659000,659000,659000,659000,0
20241120,140100,429110000,659000,659000,659000,659000,0
20241120,140000,429110000,659000,659000,659000,659000,0
20241120,135900,429110000,659000,659000,659000,659000,0
20241120,135800,429110000,659000,659000,659000,659000,0
20241120,135700,429110000,659000,659000,659000,659000,0
20241120,135600,429110000,659000,659000,659000,659000,0
20241120,135500,429110000,659000,659000,659000,659000,0
20241120,135400,429110000,659000,658000,659000,658000,6
20241120,135300,425158000,657000,657000,657000,657000,0
20241120,135200,425158000,657000,657000,657000,657000,0
20241120,135100,425158000,657000,658000,658000,657000,52
20241120,135000,390965000,658000,658000,658000,658000,11
20241120,134900,383727000,658000,658000,658000,658000,0
20241120,134800,383727000,658000,659000,659000,658000,70
20241120,134700,337626000,660000,660000,660000,660000,0
20241120,134600,337626000,660000,660000,660000,660000,6
20241120,134500,333666000,660000,660000,660000,660000,3
20241120,134400,331686000,660000,660000,660000,660000,30
20241120,134300,311886000,660000,660000,660000,660000,0
20241120,134200,311886000,660000,660000,660000,660000,0
20241120,134100,311886000,660000,660000,660000,660000,0
20241120,134000,311886000,660000,660000,660000,660000,0
20241120,133900,311886000,660000,660000,660000,660000,20
20241120,133800,298686000,660000,660000,660000,660000,0
20241120,133700,298686000,660000,660000,660000,660000,0
20241120,133600,298686000,660000,660000,660000,660000,17
20241120,133500,287466000,660000,660000,660000,660000,0
20241120,133400,287466000,660000,660000,660000,660000,0
20241120,133300,287466000,660000,661000,661000,660000,100
20241120,133200,221369000,662000,662000,662000,662000,0
20241120,133100,221369000,662000,662000,662000,662000,0
20241120,133000,221369000,662000,662000,662000,662000,0
20241120,132900,221369000,662000,662000,662000,662000,0
20241120,132800,221369000,662000,662000,662000,662000,2
20241120,132700,220045000,663000,663000,663000,663000,0
20241120,132600,220045000,663000,663000,663000,663000,1
20241120,132500,219382000,661000,661000,661000,661000,0
20241120,132400,219382000,661000,661000,661000,661000,0
20241120,132300,219382000,661000,661000,661000,661000,0
20241120,132200,219382000,661000,661000,661000,661000,0
20241120,132100,219382000,661000,661000,661000,661000,0
20241120,132000,219382000,661000,661000,661000,661000,0
20241120,131900,219382000,661000,661000,661000,661000,0
20241120,131800,219382000,661000,661000,661000,661000,0
20241120,131700,219382000,661000,661000,661000,661000,0
20241120,131600,219382000,661000,661000,661000,661000,4
20241120,131500,216738000,662000,662000,662000,662000,0
20241120,131400,216738000,662000,662000,662000,662000,0
20241120,131300,216738000,662000,662000,662000,662000,0
20241120,131200,216738000,662000,662000,662000,662000,0
20241120,131100,216738000,662000,662000,662000,662000,0
20241120,131000,216738000,662000,662000,662000,662000,0
20241120,130900,216738000,662000,662000,662000,662000,0
20241120,130800,216738000,662000,662000,662000,662000,0
20241120,130700,216738000,662000,662000,662000,662000,0
20241120,130600,216738000,662000,662000,662000,662000,0
20241120,130500,216738000,662000,662000,662000,662000,0
20241120,130400,216738000,662000,662000,662000,662000,3
20241120,130300,214752000,661000,661000,661000,661000,5
20241120,130200,211447000,662000,662000,662000,662000,0
20241120,130100,211447000,662000,661000,662000,661000,10
20241120,130000,204834000,662000,662000,662000,662000,1
20241120,125900,204172000,662000,662000,662000,662000,1
20241120,125800,203510000,662000,662000,662000,662000,0
20241120,125700,203510000,662000,662000,662000,662000,3
20241120,125600,201524000,662000,662000,662000,662000,0
20241120,125500,201524000,662000,662000,662000,662000,3
20241120,125400,199538000,662000,662000,662000,662000,0
20241120,125300,199538000,662000,662000,662000,662000,0
20241120,125200,199538000,662000,662000,662000,662000,0
20241120,125100,199538000,662000,662000,662000,662000,0
20241120,125000,199538000,662000,662000,662000,662000,1
20241120,124900,198876000,662000,662000,662000,662000,0
20241120,124800,198876000,662000,662000,662000,662000,0
20241120,124700,198876000,662000,662000,662000,662000,2
20241120,124600,197552000,662000,662000,662000,662000,0
20241120,124500,197552000,662000,662000,662000,662000,0
20241120,124400,197552000,662000,662000,662000,662000,0
20241120,124300,197552000,662000,662000,662000,662000,4
20241120,124200,194904000,662000,662000,662000,662000,0
20241120,124100,194904000,662000,662000,662000,662000,0
20241120,124000,194904000,662000,662000,662000,662000,2
20241120,123900,193580000,662000,662000,662000,662000,0
20241120,123800,193580000,662000,662000,662000,662000,0
20241120,123700,193580000,662000,662000,662000,662000,0
20241120,123600,193580000,662000,662000,662000,662000,0
20241120,123500,193580000,662000,662000,662000,662000,1
20241120,123400,192918000,662000,662000,662000,662000,4
20241120,123300,190270000,661000,661000,661000,661000,1
20241120,123200,189609000,661000,661000,662000,661000,6
20241120,123100,185641000,661000,661000,661000,661000,0
20241120,123000,185641000,661000,661000,661000,661000,0
20241120,122900,185641000,661000,661000,661000,661000,0
20241120,122800,185641000,661000,661000,661000,661000,1
20241120,122700,184980000,662000,662000,662000,662000,0
20241120,122600,184980000,662000,662000,662000,662000,0
20241120,122500,184980000,662000,662000,662000,662000,0
20241120,122400,184980000,662000,662000,662000,662000,0
20241120,122300,184980000,662000,662000,662000,662000,0
20241120,122200,184980000,662000,662000,662000,662000,0
20241120,122100,184980000,662000,662000,662000,662000,4
20241120,122000,182332000,662000,662000,662000,662000,0
20241120,121900,182332000,662000,662000,662000,662000,1
20241120,121800,181670000,661000,661000,661000,661000,0
20241120,121700,181670000,661000,661000,661000,661000,0
20241120,121600,181670000,661000,661000,661000,661000,0
20241120,121500,181670000,661000,661000,661000,661000,1
20241120,121400,181009000,662000,662000,662000,662000,0
20241120,121300,181009000,662000,662000,662000,662000,1
20241120,121200,180347000,662000,662000,662000,662000,0
20241120,121100,180347000,662000,662000,662000,662000,4
20241120,121000,177699000,662000,662000,662000,662000,0
20241120,120900,177699000,662000,662000,662000,662000,0
20241120,120800,177699000,662000,662000,662000,662000,0
20241120,120700,177699000,662000,662000,662000,662000,0
20241120,120600,177699000,662000,662000,662000,662000,1
20241120,120500,177037000,662000,662000,662000,662000,0
20241120,120400,177037000,662000,662000,662000,662000,6
20241120,120300,173065000,662000,662000,662000,662000,0
20241120,120200,173065000,662000,662000,662000,662000,4
20241120,120100,170417000,662000,662000,662000,662000,0
20241120,120000,170417000,662000,662000,662000,662000,1
20241120,115900,169755000,662000,662000,662000,662000,3
20241120,115800,167769000,662000,662000,662000,662000,0
20241120,115700,167769000,662000,662000,662000,662000,1
20241120,115600,167107000,662000,662000,662000,662000,0
20241120,115500,167107000,662000,662000,662000,662000,0
20241120,115400,167107000,662000,662000,662000,662000,0
20241120,115300,167107000,662000,662000,662000,662000,0
20241120,115200,167107000,662000,662000,662000,662000,0
20241120,115100,167107000,662000,662000,662000,662000,0
20241120,115000,167107000,662000,662000,662000,662000,6
20241120,114900,163135000,662000,662000,662000,662000,1
20241120,114800,162473000,663000,663000,663000,663000,0
20241120,114700,162473000,663000,663000,663000,663000,0
20241120,114600,162473000,663000,662000,663000,662000,3
20241120,114500,160486000,662000,662000,662000,662000,0
20241120,114400,160486000,662000,662000,662000,662000,1
20241120,114300,159824000,662000,662000,662000,662000,0
20241120,114200,159824000,662000,662000,662000,662000,1
20241120,114100,159162000,662000,662000,662000,662000,1
20241120,114000,158500000,662000,662000,662000,662000,0
20241120,113900,158500000,662000,662000,662000,662000,0
20241120,113800,158500000,662000,662000,662000,662000,0
20241120,113700,158500000,662000,662000,662000,662000,1
20241120,113600,157838000,662000,662000,662000,662000,0
20241120,113500,157838000,662000,662000,662000,662000,1
20241120,113400,157176000,663000,662000,663000,662000,6
20241120,113300,153199000,662000,662000,662000,662000,4
20241120,113200,150551000,662000,662000,662000,662000,0
20241120,113100,150551000,662000,662000,662000,662000,0
20241120,113000,150551000,662000,662000,662000,662000,2
20241120,112900,149227000,662000,662000,662000,662000,0
20241120,112800,149227000,662000,662000,662000,662000,0
20241120,112700,149227000,662000,662000,662000,662000,2
20241120,112600,147903000,663000,663000,663000,663000,1
20241120,112500,147240000,662000,662000,662000,662000,0
20241120,112400,147240000,662000,662000,662000,662000,3
20241120,112300,145254000,662000,662000,662000,662000,1
20241120,112200,144592000,662000,662000,662000,662000,0
20241120,112100,144592000,662000,662000,662000,662000,0
20241120,112000,144592000,662000,662000,662000,662000,3
20241120,111900,142606000,662000,662000,662000,662000,2
20241120,111800,141282000,662000,662000,662000,662000,2
20241120,111700,139958000,663000,663000,663000,663000,0
20241120,111600,139958000,663000,663000,663000,663000,2
20241120,111500,138632000,663000,663000,663000,663000,1
20241120,111400,137969000,663000,663000,663000,663000,0
20241120,111300,137969000,663000,663000,663000,663000,1
20241120,111200,137306000,664000,664000,664000,664000,1
20241120,111100,136642000,663000,663000,663000,663000,0
20241120,111000,136642000,663000,663000,663000,663000,0
20241120,110900,136642000,663000,663000,663000,663000,6
20241120,110800,132664000,663000,663000,663000,663000,2
20241120,110700,131338000,664000,664000,664000,664000,0
20241120,110600,131338000,664000,663000,664000,663000,13
20241120,110500,122707000,664000,664000,664000,664000,0
20241120,110400,122707000,664000,664000,664000,664000,0
20241120,110300,122707000,664000,664000,664000,664000,0
20241120,110200,122707000,664000,664000,664000,664000,0
20241120,110100,122707000,664000,664000,664000,664000,13
20241120,110000,114075000,664000,663000,664000,663000,21
20241120,105900,100134000,663000,663000,663000,663000,0
20241120,105800,100134000,663000,662000,663000,662000,2
20241120,105700,98809000,663000,663000,663000,663000,0
20241120,105600,98809000,663000,663000,663000,663000,0
20241120,105500,98809000,663000,663000,663000,663000,0
20241120,105400,98809000,663000,663000,663000,663000,0
20241120,105300,98809000,663000,663000,663000,663000,0
20241120,105200,98809000,663000,662000,663000,662000,6
20241120,105100,94833000,662000,662000,662000,662000,1
20241120,105000,94171000,662000,662000,662000,662000,0
20241120,104900,94171000,662000,662000,662000,662000,0
20241120,104800,94171000,662000,662000,662000,662000,1
20241120,104700,93509000,663000,663000,663000,663000,5
20241120,104600,90194000,663000,662000,663000,662000,2
20241120,104500,88869000,663000,663000,663000,663000,0
20241120,104400,88869000,663000,663000,663000,663000,2
20241120,104300,87543000,664000,664000,664000,664000,0
20241120,104200,87543000,664000,664000,664000,664000,0
20241120,104100,87543000,664000,664000,664000,664000,1
20241120,104000,86879000,663000,663000,663000,663000,0
20241120,103900,86879000,663000,663000,663000,663000,1
20241120,103800,86216000,664000,664000,664000,664000,1
20241120,103700,85552000,663000,663000,663000,663000,1
20241120,103600,84889000,664000,664000,664000,664000,0
20241120,103500,84889000,664000,664000,664000,664000,1
20241120,103400,84225000,663000,663000,663000,663000,0
20241120,103300,84225000,663000,663000,663000,663000,0
20241120,103200,84225000,663000,664000,664000,663000,2
20241120,103100,82898000,663000,663000,663000,663000,0
20241120,103000,82898000,663000,663000,663000,663000,0
20241120,102900,82898000,663000,663000,663000,663000,1
20241120,102800,82235000,663000,663000,663000,663000,5
20241120,102700,78920000,663000,663000,663000,663000,0
20241120,102600,78920000,663000,663000,663000,663000,0
20241120,102500,78920000,663000,663000,663000,663000,0
20241120,102400,78920000,663000,663000,663000,663000,3
20241120,102300,76931000,663000,663000,663000,663000,3
20241120,102200,74942000,663000,663000,663000,663000,1
20241120,102100,74279000,664000,664000,664000,664000,0
20241120,102000,74279000,664000,664000,664000,664000,0
20241120,101900,74279000,664000,664000,664000,664000,0
20241120,101800,74279000,664000,664000,664000,664000,15
20241120,101700,64319000,664000,664000,664000,664000,1
20241120,101600,63655000,665000,665000,665000,665000,0
20241120,101500,63655000,665000,664000,665000,664000,2
20241120,101400,62326000,664000,665000,665000,664000,2
20241120,101300,60997000,664000,664000,664000,664000,0
20241120,101200,60997000,664000,664000,664000,664000,0
20241120,101100,60997000,664000,664000,664000,664000,0
20241120,101000,60997000,664000,664000,664000,664000,5
20241120,100900,57677000,665000,665000,665000,665000,0
20241120,100800,57677000,665000,664000,665000,664000,2
20241120,100700,56348000,665000,663000,665000,663000,6
20241120,100600,52368000,663000,663000,663000,663000,0
20241120,100500,52368000,663000,663000,663000,663000,0
20241120,100400,52368000,663000,663000,663000,663000,0
20241120,100300,52368000,663000,664000,664000,663000,3
20241120,100200,50378000,665000,665000,665000,665000,0
20241120,100100,50378000,665000,665000,665000,665000,0
20241120,100000,50378000,665000,665000,665000,665000,0
20241120,095900,50378000,665000,664000,665000,664000,3
20241120,095800,48385000,663000,663000,663000,663000,0
20241120,095700,48385000,663000,663000,663000,663000,0
20241120,095600,48385000,663000,663000,663000,663000,1
20241120,095500,47722000,663000,663000,663000,663000,1
20241120,095400,47059000,664000,664000,664000,664000,0
20241120,095300,47059000,664000,664000,664000,664000,5
20241120,095200,43739000,664000,663000,664000,663000,3
20241120,095100,41749000,664000,664000,664000,664000,0
20241120,095000,41749000,664000,664000,664000,664000,0
20241120,094900,41749000,664000,664000,664000,664000,0
20241120,094800,41749000,664000,664000,664000,664000,0
20241120,094700,41749000,664000,664000,664000,664000,0
20241120,094600,41749000,664000,664000,664000,664000,3
20241120,094500,39757000,665000,665000,665000,665000,0
20241120,094400,39757000,665000,664000,665000,664000,5
20241120,094300,36434000,664000,664000,664000,664000,0
20241120,094200,36434000,664000,664000,664000,664000,3
20241120,094100,34442000,663000,663000,663000,663000,1
20241120,094000,33779000,663000,663000,663000,663000,0
20241120,093900,33779000,663000,663000,663000,663000,0
20241120,093800,33779000,663000,663000,663000,663000,1
20241120,093700,33116000,663000,663000,663000,663000,0
20241120,093600,33116000,663000,663000,663000,663000,0
20241120,093500,33116000,663000,663000,663000,663000,0
20241120,093400,33116000,663000,663000,663000,663000,2
20241120,093300,31790000,664000,664000,664000,664000,0
20241120,093200,31790000,664000,664000,664000,664000,0
20241120,093100,31790000,664000,664000,664000,664000,0
20241120,093000,31790000,664000,664000,664000,664000,0
20241120,092900,31790000,664000,664000,664000,664000,0
20241120,092800,31790000,664000,664000,664000,664000,0
20241120,092700,31790000,664000,664000,664000,664000,2
20241120,092600,30462000,665000,665000,665000,665000,1
20241120,092500,29797000,665000,665000,665000,665000,0
20241120,092400,29797000,665000,664000,665000,664000,4
20241120,092300,27139000,665000,665000,665000,665000,1
20241120,092200,26474000,664000,664000,664000,664000,0
20241120,092100,26474000,664000,664000,664000,664000,2
20241120,092000,25146000,663000,663000,663000,663000,0
20241120,091900,25146000,663000,663000,663000,663000,1
20241120,091800,24483000,664000,664000,664000,664000,0
20241120,091700,24483000,664000,663000,664000,663000,4
20241120,091600,21830000,663000,664000,664000,663000,4
20241120,091500,19175000,663000,663000,663000,663000,0
20241120,091400,19175000,663000,663000,663000,663000,0
20241120,091300,19175000,663000,663000,663000,663000,0
20241120,091200,19175000,663000,663000,663000,663000,0
20241120,091100,19175000,663000,663000,663000,663000,0
20241120,091000,19175000,663000,663000,663000,663000,0
20241120,090900,19175000,663000,663000,663000,663000,1
20241120,090800,18512000,663000,663000,663000,663000,0
20241120,090700,18512000,663000,663000,663000,663000,0
20241120,090600,18512000,663000,663000,663000,663000,0
20241120,090500,18512000,663000,663000,663000,663000,2
20241120,090400,17186000,661000,661000,661000,661000,0
20241120,090300,17186000,661000,661000,661000,661000,0
20241120,090200,17186000,661000,661000,661000,661000,0
20241120,090100,17186000,661000,661000,661000,661000,0
20241120,090000,17186000,661000,661000,661000,661000,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183900 495065000 659000 659000 659000 659000 4
3 20241120 183800 495065000 659000 659000 659000 659000 0
4 20241120 183700 495065000 659000 659000 659000 659000 0
5 20241120 183600 495065000 659000 659000 659000 659000 0
6 20241120 183500 495065000 659000 659000 659000 659000 0
7 20241120 183400 495065000 659000 659000 659000 659000 0
8 20241120 183300 495065000 659000 659000 659000 659000 0
9 20241120 183200 495065000 659000 659000 659000 659000 0
10 20241120 183100 495065000 659000 659000 659000 659000 0
11 20241120 183000 495065000 659000 659000 659000 659000 0
12 20241120 182900 495065000 659000 659000 659000 659000 0
13 20241120 182800 495065000 659000 659000 659000 659000 0
14 20241120 182700 495065000 659000 659000 659000 659000 0
15 20241120 182600 495065000 659000 659000 659000 659000 0
16 20241120 182500 495065000 659000 659000 659000 659000 0
17 20241120 182400 495065000 659000 659000 659000 659000 0
18 20241120 182300 495065000 659000 659000 659000 659000 0
19 20241120 182200 495065000 659000 659000 659000 659000 0
20 20241120 182100 495065000 659000 659000 659000 659000 0
21 20241120 182000 495065000 659000 659000 659000 659000 0
22 20241120 181900 495065000 659000 659000 659000 659000 0
23 20241120 181800 495065000 659000 659000 659000 659000 0
24 20241120 181700 495065000 659000 659000 659000 659000 0
25 20241120 181600 495065000 659000 659000 659000 659000 0
26 20241120 181500 495065000 659000 659000 659000 659000 0
27 20241120 181400 495065000 659000 659000 659000 659000 0
28 20241120 181300 495065000 659000 659000 659000 659000 0
29 20241120 181200 495065000 659000 659000 659000 659000 0
30 20241120 181100 495065000 659000 659000 659000 659000 0
31 20241120 181000 495065000 659000 659000 659000 659000 0
32 20241120 180900 495065000 659000 659000 659000 659000 4
33 20241120 180800 495065000 659000 659000 659000 659000 0
34 20241120 180700 495065000 659000 659000 659000 659000 0
35 20241120 180600 495065000 659000 659000 659000 659000 0
36 20241120 180500 495065000 659000 659000 659000 659000 0
37 20241120 180400 495065000 659000 659000 659000 659000 0
38 20241120 180300 495065000 659000 659000 659000 659000 0
39 20241120 180200 495065000 659000 659000 659000 659000 0
40 20241120 180100 495065000 659000 659000 659000 659000 0
41 20241120 180000 495065000 659000 659000 659000 659000 0
42 20241120 175900 495065000 659000 659000 659000 659000 0
43 20241120 175800 495065000 659000 659000 659000 659000 0
44 20241120 175700 495065000 659000 659000 659000 659000 0
45 20241120 175600 495065000 659000 659000 659000 659000 0
46 20241120 175500 495065000 659000 659000 659000 659000 0
47 20241120 175400 495065000 659000 659000 659000 659000 0
48 20241120 175300 495065000 659000 659000 659000 659000 0
49 20241120 175200 495065000 659000 659000 659000 659000 0
50 20241120 175100 495065000 659000 659000 659000 659000 0
51 20241120 175000 495065000 659000 659000 659000 659000 0
52 20241120 174900 495065000 659000 659000 659000 659000 0
53 20241120 174800 495065000 659000 659000 659000 659000 0
54 20241120 174700 495065000 659000 659000 659000 659000 0
55 20241120 174600 495065000 659000 659000 659000 659000 0
56 20241120 174500 495065000 659000 659000 659000 659000 0
57 20241120 174400 495065000 659000 659000 659000 659000 0
58 20241120 174300 495065000 659000 659000 659000 659000 0
59 20241120 174200 495065000 659000 659000 659000 659000 0
60 20241120 174100 495065000 659000 659000 659000 659000 0
61 20241120 174000 495065000 659000 659000 659000 659000 0
62 20241120 173900 495065000 659000 659000 659000 659000 4
63 20241120 173800 495065000 659000 659000 659000 659000 0
64 20241120 173700 495065000 659000 659000 659000 659000 0
65 20241120 173600 495065000 659000 659000 659000 659000 0
66 20241120 173500 495065000 659000 659000 659000 659000 0
67 20241120 173400 495065000 659000 659000 659000 659000 0
68 20241120 173300 495065000 659000 659000 659000 659000 0
69 20241120 173200 495065000 659000 659000 659000 659000 0
70 20241120 173100 495065000 659000 659000 659000 659000 0
71 20241120 173000 495065000 659000 659000 659000 659000 0
72 20241120 172900 495065000 659000 659000 659000 659000 0
73 20241120 172800 495065000 659000 659000 659000 659000 0
74 20241120 172700 495065000 659000 659000 659000 659000 0
75 20241120 172600 495065000 659000 659000 659000 659000 0
76 20241120 172500 495065000 659000 659000 659000 659000 0
77 20241120 172400 495065000 659000 659000 659000 659000 0
78 20241120 172300 495065000 659000 659000 659000 659000 0
79 20241120 172200 495065000 659000 659000 659000 659000 0
80 20241120 172100 495065000 659000 659000 659000 659000 0
81 20241120 172000 495065000 659000 659000 659000 659000 0
82 20241120 171900 495065000 659000 659000 659000 659000 0
83 20241120 171800 495065000 659000 659000 659000 659000 0
84 20241120 171700 495065000 659000 659000 659000 659000 0
85 20241120 171600 495065000 659000 659000 659000 659000 0
86 20241120 171500 495065000 659000 659000 659000 659000 0
87 20241120 171400 495065000 659000 659000 659000 659000 0
88 20241120 171300 495065000 659000 659000 659000 659000 0
89 20241120 171200 495065000 659000 659000 659000 659000 0
90 20241120 171100 495065000 659000 659000 659000 659000 0
91 20241120 171000 495065000 659000 659000 659000 659000 0
92 20241120 170900 495065000 659000 659000 659000 659000 4
93 20241120 170800 495065000 659000 659000 659000 659000 0
94 20241120 170700 495065000 659000 659000 659000 659000 0
95 20241120 170600 495065000 659000 659000 659000 659000 0
96 20241120 170500 495065000 659000 659000 659000 659000 0
97 20241120 170400 495065000 659000 659000 659000 659000 0
98 20241120 170300 495065000 659000 659000 659000 659000 0
99 20241120 170200 495065000 659000 659000 659000 659000 0
100 20241120 170100 495065000 659000 659000 659000 659000 0
101 20241120 170000 495065000 659000 659000 659000 659000 0
102 20241120 165900 495065000 659000 659000 659000 659000 0
103 20241120 165800 495065000 659000 659000 659000 659000 0
104 20241120 165700 495065000 659000 659000 659000 659000 0
105 20241120 165600 495065000 659000 659000 659000 659000 0
106 20241120 165500 495065000 659000 659000 659000 659000 0
107 20241120 165400 495065000 659000 659000 659000 659000 0
108 20241120 165300 495065000 659000 659000 659000 659000 0
109 20241120 165200 495065000 659000 659000 659000 659000 0
110 20241120 165100 495065000 659000 659000 659000 659000 0
111 20241120 165000 495065000 659000 659000 659000 659000 0
112 20241120 164900 495065000 659000 659000 659000 659000 0
113 20241120 164800 495065000 659000 659000 659000 659000 0
114 20241120 164700 495065000 659000 659000 659000 659000 0
115 20241120 164600 495065000 659000 659000 659000 659000 0
116 20241120 164500 495065000 659000 659000 659000 659000 0
117 20241120 164400 495065000 659000 659000 659000 659000 0
118 20241120 164300 495065000 659000 659000 659000 659000 0
119 20241120 164200 495065000 659000 659000 659000 659000 0
120 20241120 164100 495065000 659000 659000 659000 659000 0
121 20241120 164000 495065000 659000 659000 659000 659000 0
122 20241120 163900 495065000 659000 659000 659000 659000 4
123 20241120 163800 495065000 659000 659000 659000 659000 0
124 20241120 163700 495065000 659000 659000 659000 659000 0
125 20241120 163600 495065000 659000 659000 659000 659000 0
126 20241120 163500 495065000 659000 659000 659000 659000 0
127 20241120 163400 495065000 659000 659000 659000 659000 0
128 20241120 163300 495065000 659000 659000 659000 659000 0
129 20241120 163200 495065000 659000 659000 659000 659000 0
130 20241120 163100 495065000 659000 659000 659000 659000 0
131 20241120 163000 495065000 659000 659000 659000 659000 0
132 20241120 162900 495065000 659000 659000 659000 659000 0
133 20241120 162800 495065000 659000 659000 659000 659000 0
134 20241120 162700 495065000 659000 659000 659000 659000 0
135 20241120 162600 495065000 659000 659000 659000 659000 0
136 20241120 162500 495065000 659000 659000 659000 659000 0
137 20241120 162400 495065000 659000 659000 659000 659000 0
138 20241120 162300 495065000 659000 659000 659000 659000 0
139 20241120 162200 495065000 659000 659000 659000 659000 0
140 20241120 162100 495065000 659000 659000 659000 659000 0
141 20241120 162000 495065000 659000 659000 659000 659000 0
142 20241120 161900 495065000 659000 659000 659000 659000 0
143 20241120 161800 495065000 659000 659000 659000 659000 0
144 20241120 161700 495065000 659000 659000 659000 659000 0
145 20241120 161600 495065000 659000 659000 659000 659000 0
146 20241120 161500 495065000 659000 659000 659000 659000 0
147 20241120 161400 495065000 659000 659000 659000 659000 0
148 20241120 161300 495065000 659000 659000 659000 659000 0
149 20241120 161200 495065000 659000 659000 659000 659000 0
150 20241120 161100 495065000 659000 659000 659000 659000 0
151 20241120 161000 495065000 659000 659000 659000 659000 0
152 20241120 160900 495065000 659000 659000 659000 659000 4
153 20241120 160800 495065000 659000 659000 659000 659000 0
154 20241120 160700 495065000 659000 659000 659000 659000 0
155 20241120 160600 495065000 659000 659000 659000 659000 0
156 20241120 160500 495065000 659000 659000 659000 659000 0
157 20241120 160400 495065000 659000 659000 659000 659000 0
158 20241120 160300 495065000 659000 659000 659000 659000 0
159 20241120 160200 495065000 659000 659000 659000 659000 0
160 20241120 160100 495065000 659000 659000 659000 659000 0
161 20241120 160000 495065000 659000 659000 659000 659000 0
162 20241120 155900 495065000 659000 659000 659000 659000 0
163 20241120 155800 495065000 659000 659000 659000 659000 0
164 20241120 155700 495065000 659000 659000 659000 659000 0
165 20241120 155600 495065000 659000 659000 659000 659000 0
166 20241120 155500 495065000 659000 659000 659000 659000 0
167 20241120 155400 495065000 659000 659000 659000 659000 0
168 20241120 155300 495065000 659000 659000 659000 659000 0
169 20241120 155200 495065000 659000 659000 659000 659000 0
170 20241120 155100 495065000 659000 659000 659000 659000 0
171 20241120 155000 495065000 659000 659000 659000 659000 0
172 20241120 154900 495065000 659000 659000 659000 659000 0
173 20241120 154800 495065000 659000 659000 659000 659000 0
174 20241120 154700 495065000 659000 659000 659000 659000 0
175 20241120 154600 495065000 659000 659000 659000 659000 0
176 20241120 154500 495065000 659000 659000 659000 659000 0
177 20241120 154400 495065000 659000 659000 659000 659000 0
178 20241120 154300 495065000 659000 659000 659000 659000 0
179 20241120 154200 495065000 659000 659000 659000 659000 0
180 20241120 154100 495065000 659000 659000 659000 659000 0
181 20241120 154000 495065000 659000 659000 659000 659000 0
182 20241120 153900 495065000 659000 659000 659000 659000 4
183 20241120 153800 495065000 659000 659000 659000 659000 0
184 20241120 153700 495065000 659000 659000 659000 659000 0
185 20241120 153600 495065000 659000 659000 659000 659000 0
186 20241120 153500 495065000 659000 659000 659000 659000 0
187 20241120 153400 495065000 659000 659000 659000 659000 0
188 20241120 153300 495065000 659000 659000 659000 659000 0
189 20241120 153200 495065000 659000 659000 659000 659000 0
190 20241120 153100 495065000 659000 659000 659000 659000 0
191 20241120 153000 495065000 659000 659000 659000 659000 4
192 20241120 152900 492429000 657000 657000 657000 657000 0
193 20241120 152800 492429000 657000 657000 657000 657000 0
194 20241120 152700 492429000 657000 657000 657000 657000 0
195 20241120 152600 492429000 657000 657000 657000 657000 0
196 20241120 152500 492429000 657000 657000 657000 657000 0
197 20241120 152400 492429000 657000 657000 657000 657000 0
198 20241120 152300 492429000 657000 657000 657000 657000 0
199 20241120 152200 492429000 657000 657000 657000 657000 0
200 20241120 152100 492429000 657000 657000 657000 657000 0
201 20241120 152000 492429000 657000 657000 657000 657000 0
202 20241120 151900 492429000 657000 657000 657000 657000 10
203 20241120 151800 485859000 659000 658000 659000 658000 12
204 20241120 151700 477962000 658000 658000 658000 658000 3
205 20241120 151600 475988000 659000 659000 659000 659000 0
206 20241120 151500 475988000 659000 659000 659000 659000 0
207 20241120 151400 475988000 659000 659000 659000 659000 12
208 20241120 151300 468080000 660000 660000 660000 660000 6
209 20241120 151200 464120000 661000 661000 661000 661000 0
210 20241120 151100 464120000 661000 661000 661000 661000 0
211 20241120 151000 464120000 661000 661000 661000 661000 1
212 20241120 150900 463459000 661000 661000 661000 661000 0
213 20241120 150800 463459000 661000 661000 661000 661000 4
214 20241120 150700 460815000 661000 661000 661000 661000 0
215 20241120 150600 460815000 661000 661000 661000 661000 0
216 20241120 150500 460815000 661000 661000 661000 661000 0
217 20241120 150400 460815000 661000 662000 662000 661000 2
218 20241120 150300 459492000 662000 662000 662000 662000 0
219 20241120 150200 459492000 662000 662000 662000 662000 0
220 20241120 150100 459492000 662000 662000 662000 662000 0
221 20241120 150000 459492000 662000 662000 662000 662000 1
222 20241120 145900 458830000 661000 661000 661000 661000 0
223 20241120 145800 458830000 661000 661000 661000 661000 0
224 20241120 145700 458830000 661000 661000 661000 661000 0
225 20241120 145600 458830000 661000 661000 661000 661000 0
226 20241120 145500 458830000 661000 661000 661000 661000 0
227 20241120 145400 458830000 661000 661000 661000 661000 0
228 20241120 145300 458830000 661000 661000 661000 661000 0
229 20241120 145200 458830000 661000 661000 661000 661000 0
230 20241120 145100 458830000 661000 661000 661000 661000 2
231 20241120 145000 457508000 662000 662000 662000 661000 8
232 20241120 144900 452213000 662000 662000 662000 662000 0
233 20241120 144800 452213000 662000 662000 662000 662000 0
234 20241120 144700 452213000 662000 662000 662000 662000 0
235 20241120 144600 452213000 662000 662000 662000 662000 1
236 20241120 144500 451551000 662000 662000 662000 662000 0
237 20241120 144400 451551000 662000 662000 662000 662000 0
238 20241120 144300 451551000 662000 662000 662000 662000 0
239 20241120 144200 451551000 662000 662000 662000 662000 0
240 20241120 144100 451551000 662000 662000 662000 662000 1
241 20241120 144000 450889000 661000 661000 661000 661000 0
242 20241120 143900 450889000 661000 661000 661000 661000 0
243 20241120 143800 450889000 661000 661000 661000 661000 5
244 20241120 143700 447584000 660000 660000 660000 660000 21
245 20241120 143600 433724000 660000 660000 660000 660000 0
246 20241120 143500 433724000 660000 660000 660000 660000 0
247 20241120 143400 433724000 660000 660000 660000 660000 0
248 20241120 143300 433724000 660000 660000 660000 660000 0
249 20241120 143200 433724000 660000 660000 660000 660000 1
250 20241120 143100 433064000 659000 659000 659000 659000 0
251 20241120 143000 433064000 659000 659000 659000 659000 0
252 20241120 142900 433064000 659000 659000 659000 659000 0
253 20241120 142800 433064000 659000 659000 659000 659000 0
254 20241120 142700 433064000 659000 659000 659000 659000 0
255 20241120 142600 433064000 659000 659000 659000 659000 0
256 20241120 142500 433064000 659000 659000 659000 659000 0
257 20241120 142400 433064000 659000 659000 659000 659000 0
258 20241120 142300 433064000 659000 659000 659000 659000 0
259 20241120 142200 433064000 659000 659000 659000 659000 0
260 20241120 142100 433064000 659000 659000 659000 659000 0
261 20241120 142000 433064000 659000 659000 659000 659000 0
262 20241120 141900 433064000 659000 659000 659000 659000 0
263 20241120 141800 433064000 659000 659000 659000 659000 0
264 20241120 141700 433064000 659000 659000 659000 659000 0
265 20241120 141600 433064000 659000 659000 659000 659000 0
266 20241120 141500 433064000 659000 659000 659000 659000 0
267 20241120 141400 433064000 659000 659000 659000 659000 0
268 20241120 141300 433064000 659000 659000 659000 659000 0
269 20241120 141200 433064000 659000 659000 659000 659000 0
270 20241120 141100 433064000 659000 659000 659000 659000 0
271 20241120 141000 433064000 659000 659000 659000 659000 0
272 20241120 140900 433064000 659000 659000 659000 659000 0
273 20241120 140800 433064000 659000 659000 659000 659000 0
274 20241120 140700 433064000 659000 659000 659000 659000 0
275 20241120 140600 433064000 659000 659000 659000 659000 6
276 20241120 140500 429110000 659000 659000 659000 659000 0
277 20241120 140400 429110000 659000 659000 659000 659000 0
278 20241120 140300 429110000 659000 659000 659000 659000 0
279 20241120 140200 429110000 659000 659000 659000 659000 0
280 20241120 140100 429110000 659000 659000 659000 659000 0
281 20241120 140000 429110000 659000 659000 659000 659000 0
282 20241120 135900 429110000 659000 659000 659000 659000 0
283 20241120 135800 429110000 659000 659000 659000 659000 0
284 20241120 135700 429110000 659000 659000 659000 659000 0
285 20241120 135600 429110000 659000 659000 659000 659000 0
286 20241120 135500 429110000 659000 659000 659000 659000 0
287 20241120 135400 429110000 659000 658000 659000 658000 6
288 20241120 135300 425158000 657000 657000 657000 657000 0
289 20241120 135200 425158000 657000 657000 657000 657000 0
290 20241120 135100 425158000 657000 658000 658000 657000 52
291 20241120 135000 390965000 658000 658000 658000 658000 11
292 20241120 134900 383727000 658000 658000 658000 658000 0
293 20241120 134800 383727000 658000 659000 659000 658000 70
294 20241120 134700 337626000 660000 660000 660000 660000 0
295 20241120 134600 337626000 660000 660000 660000 660000 6
296 20241120 134500 333666000 660000 660000 660000 660000 3
297 20241120 134400 331686000 660000 660000 660000 660000 30
298 20241120 134300 311886000 660000 660000 660000 660000 0
299 20241120 134200 311886000 660000 660000 660000 660000 0
300 20241120 134100 311886000 660000 660000 660000 660000 0
301 20241120 134000 311886000 660000 660000 660000 660000 0
302 20241120 133900 311886000 660000 660000 660000 660000 20
303 20241120 133800 298686000 660000 660000 660000 660000 0
304 20241120 133700 298686000 660000 660000 660000 660000 0
305 20241120 133600 298686000 660000 660000 660000 660000 17
306 20241120 133500 287466000 660000 660000 660000 660000 0
307 20241120 133400 287466000 660000 660000 660000 660000 0
308 20241120 133300 287466000 660000 661000 661000 660000 100
309 20241120 133200 221369000 662000 662000 662000 662000 0
310 20241120 133100 221369000 662000 662000 662000 662000 0
311 20241120 133000 221369000 662000 662000 662000 662000 0
312 20241120 132900 221369000 662000 662000 662000 662000 0
313 20241120 132800 221369000 662000 662000 662000 662000 2
314 20241120 132700 220045000 663000 663000 663000 663000 0
315 20241120 132600 220045000 663000 663000 663000 663000 1
316 20241120 132500 219382000 661000 661000 661000 661000 0
317 20241120 132400 219382000 661000 661000 661000 661000 0
318 20241120 132300 219382000 661000 661000 661000 661000 0
319 20241120 132200 219382000 661000 661000 661000 661000 0
320 20241120 132100 219382000 661000 661000 661000 661000 0
321 20241120 132000 219382000 661000 661000 661000 661000 0
322 20241120 131900 219382000 661000 661000 661000 661000 0
323 20241120 131800 219382000 661000 661000 661000 661000 0
324 20241120 131700 219382000 661000 661000 661000 661000 0
325 20241120 131600 219382000 661000 661000 661000 661000 4
326 20241120 131500 216738000 662000 662000 662000 662000 0
327 20241120 131400 216738000 662000 662000 662000 662000 0
328 20241120 131300 216738000 662000 662000 662000 662000 0
329 20241120 131200 216738000 662000 662000 662000 662000 0
330 20241120 131100 216738000 662000 662000 662000 662000 0
331 20241120 131000 216738000 662000 662000 662000 662000 0
332 20241120 130900 216738000 662000 662000 662000 662000 0
333 20241120 130800 216738000 662000 662000 662000 662000 0
334 20241120 130700 216738000 662000 662000 662000 662000 0
335 20241120 130600 216738000 662000 662000 662000 662000 0
336 20241120 130500 216738000 662000 662000 662000 662000 0
337 20241120 130400 216738000 662000 662000 662000 662000 3
338 20241120 130300 214752000 661000 661000 661000 661000 5
339 20241120 130200 211447000 662000 662000 662000 662000 0
340 20241120 130100 211447000 662000 661000 662000 661000 10
341 20241120 130000 204834000 662000 662000 662000 662000 1
342 20241120 125900 204172000 662000 662000 662000 662000 1
343 20241120 125800 203510000 662000 662000 662000 662000 0
344 20241120 125700 203510000 662000 662000 662000 662000 3
345 20241120 125600 201524000 662000 662000 662000 662000 0
346 20241120 125500 201524000 662000 662000 662000 662000 3
347 20241120 125400 199538000 662000 662000 662000 662000 0
348 20241120 125300 199538000 662000 662000 662000 662000 0
349 20241120 125200 199538000 662000 662000 662000 662000 0
350 20241120 125100 199538000 662000 662000 662000 662000 0
351 20241120 125000 199538000 662000 662000 662000 662000 1
352 20241120 124900 198876000 662000 662000 662000 662000 0
353 20241120 124800 198876000 662000 662000 662000 662000 0
354 20241120 124700 198876000 662000 662000 662000 662000 2
355 20241120 124600 197552000 662000 662000 662000 662000 0
356 20241120 124500 197552000 662000 662000 662000 662000 0
357 20241120 124400 197552000 662000 662000 662000 662000 0
358 20241120 124300 197552000 662000 662000 662000 662000 4
359 20241120 124200 194904000 662000 662000 662000 662000 0
360 20241120 124100 194904000 662000 662000 662000 662000 0
361 20241120 124000 194904000 662000 662000 662000 662000 2
362 20241120 123900 193580000 662000 662000 662000 662000 0
363 20241120 123800 193580000 662000 662000 662000 662000 0
364 20241120 123700 193580000 662000 662000 662000 662000 0
365 20241120 123600 193580000 662000 662000 662000 662000 0
366 20241120 123500 193580000 662000 662000 662000 662000 1
367 20241120 123400 192918000 662000 662000 662000 662000 4
368 20241120 123300 190270000 661000 661000 661000 661000 1
369 20241120 123200 189609000 661000 661000 662000 661000 6
370 20241120 123100 185641000 661000 661000 661000 661000 0
371 20241120 123000 185641000 661000 661000 661000 661000 0
372 20241120 122900 185641000 661000 661000 661000 661000 0
373 20241120 122800 185641000 661000 661000 661000 661000 1
374 20241120 122700 184980000 662000 662000 662000 662000 0
375 20241120 122600 184980000 662000 662000 662000 662000 0
376 20241120 122500 184980000 662000 662000 662000 662000 0
377 20241120 122400 184980000 662000 662000 662000 662000 0
378 20241120 122300 184980000 662000 662000 662000 662000 0
379 20241120 122200 184980000 662000 662000 662000 662000 0
380 20241120 122100 184980000 662000 662000 662000 662000 4
381 20241120 122000 182332000 662000 662000 662000 662000 0
382 20241120 121900 182332000 662000 662000 662000 662000 1
383 20241120 121800 181670000 661000 661000 661000 661000 0
384 20241120 121700 181670000 661000 661000 661000 661000 0
385 20241120 121600 181670000 661000 661000 661000 661000 0
386 20241120 121500 181670000 661000 661000 661000 661000 1
387 20241120 121400 181009000 662000 662000 662000 662000 0
388 20241120 121300 181009000 662000 662000 662000 662000 1
389 20241120 121200 180347000 662000 662000 662000 662000 0
390 20241120 121100 180347000 662000 662000 662000 662000 4
391 20241120 121000 177699000 662000 662000 662000 662000 0
392 20241120 120900 177699000 662000 662000 662000 662000 0
393 20241120 120800 177699000 662000 662000 662000 662000 0
394 20241120 120700 177699000 662000 662000 662000 662000 0
395 20241120 120600 177699000 662000 662000 662000 662000 1
396 20241120 120500 177037000 662000 662000 662000 662000 0
397 20241120 120400 177037000 662000 662000 662000 662000 6
398 20241120 120300 173065000 662000 662000 662000 662000 0
399 20241120 120200 173065000 662000 662000 662000 662000 4
400 20241120 120100 170417000 662000 662000 662000 662000 0
401 20241120 120000 170417000 662000 662000 662000 662000 1
402 20241120 115900 169755000 662000 662000 662000 662000 3
403 20241120 115800 167769000 662000 662000 662000 662000 0
404 20241120 115700 167769000 662000 662000 662000 662000 1
405 20241120 115600 167107000 662000 662000 662000 662000 0
406 20241120 115500 167107000 662000 662000 662000 662000 0
407 20241120 115400 167107000 662000 662000 662000 662000 0
408 20241120 115300 167107000 662000 662000 662000 662000 0
409 20241120 115200 167107000 662000 662000 662000 662000 0
410 20241120 115100 167107000 662000 662000 662000 662000 0
411 20241120 115000 167107000 662000 662000 662000 662000 6
412 20241120 114900 163135000 662000 662000 662000 662000 1
413 20241120 114800 162473000 663000 663000 663000 663000 0
414 20241120 114700 162473000 663000 663000 663000 663000 0
415 20241120 114600 162473000 663000 662000 663000 662000 3
416 20241120 114500 160486000 662000 662000 662000 662000 0
417 20241120 114400 160486000 662000 662000 662000 662000 1
418 20241120 114300 159824000 662000 662000 662000 662000 0
419 20241120 114200 159824000 662000 662000 662000 662000 1
420 20241120 114100 159162000 662000 662000 662000 662000 1
421 20241120 114000 158500000 662000 662000 662000 662000 0
422 20241120 113900 158500000 662000 662000 662000 662000 0
423 20241120 113800 158500000 662000 662000 662000 662000 0
424 20241120 113700 158500000 662000 662000 662000 662000 1
425 20241120 113600 157838000 662000 662000 662000 662000 0
426 20241120 113500 157838000 662000 662000 662000 662000 1
427 20241120 113400 157176000 663000 662000 663000 662000 6
428 20241120 113300 153199000 662000 662000 662000 662000 4
429 20241120 113200 150551000 662000 662000 662000 662000 0
430 20241120 113100 150551000 662000 662000 662000 662000 0
431 20241120 113000 150551000 662000 662000 662000 662000 2
432 20241120 112900 149227000 662000 662000 662000 662000 0
433 20241120 112800 149227000 662000 662000 662000 662000 0
434 20241120 112700 149227000 662000 662000 662000 662000 2
435 20241120 112600 147903000 663000 663000 663000 663000 1
436 20241120 112500 147240000 662000 662000 662000 662000 0
437 20241120 112400 147240000 662000 662000 662000 662000 3
438 20241120 112300 145254000 662000 662000 662000 662000 1
439 20241120 112200 144592000 662000 662000 662000 662000 0
440 20241120 112100 144592000 662000 662000 662000 662000 0
441 20241120 112000 144592000 662000 662000 662000 662000 3
442 20241120 111900 142606000 662000 662000 662000 662000 2
443 20241120 111800 141282000 662000 662000 662000 662000 2
444 20241120 111700 139958000 663000 663000 663000 663000 0
445 20241120 111600 139958000 663000 663000 663000 663000 2
446 20241120 111500 138632000 663000 663000 663000 663000 1
447 20241120 111400 137969000 663000 663000 663000 663000 0
448 20241120 111300 137969000 663000 663000 663000 663000 1
449 20241120 111200 137306000 664000 664000 664000 664000 1
450 20241120 111100 136642000 663000 663000 663000 663000 0
451 20241120 111000 136642000 663000 663000 663000 663000 0
452 20241120 110900 136642000 663000 663000 663000 663000 6
453 20241120 110800 132664000 663000 663000 663000 663000 2
454 20241120 110700 131338000 664000 664000 664000 664000 0
455 20241120 110600 131338000 664000 663000 664000 663000 13
456 20241120 110500 122707000 664000 664000 664000 664000 0
457 20241120 110400 122707000 664000 664000 664000 664000 0
458 20241120 110300 122707000 664000 664000 664000 664000 0
459 20241120 110200 122707000 664000 664000 664000 664000 0
460 20241120 110100 122707000 664000 664000 664000 664000 13
461 20241120 110000 114075000 664000 663000 664000 663000 21
462 20241120 105900 100134000 663000 663000 663000 663000 0
463 20241120 105800 100134000 663000 662000 663000 662000 2
464 20241120 105700 98809000 663000 663000 663000 663000 0
465 20241120 105600 98809000 663000 663000 663000 663000 0
466 20241120 105500 98809000 663000 663000 663000 663000 0
467 20241120 105400 98809000 663000 663000 663000 663000 0
468 20241120 105300 98809000 663000 663000 663000 663000 0
469 20241120 105200 98809000 663000 662000 663000 662000 6
470 20241120 105100 94833000 662000 662000 662000 662000 1
471 20241120 105000 94171000 662000 662000 662000 662000 0
472 20241120 104900 94171000 662000 662000 662000 662000 0
473 20241120 104800 94171000 662000 662000 662000 662000 1
474 20241120 104700 93509000 663000 663000 663000 663000 5
475 20241120 104600 90194000 663000 662000 663000 662000 2
476 20241120 104500 88869000 663000 663000 663000 663000 0
477 20241120 104400 88869000 663000 663000 663000 663000 2
478 20241120 104300 87543000 664000 664000 664000 664000 0
479 20241120 104200 87543000 664000 664000 664000 664000 0
480 20241120 104100 87543000 664000 664000 664000 664000 1
481 20241120 104000 86879000 663000 663000 663000 663000 0
482 20241120 103900 86879000 663000 663000 663000 663000 1
483 20241120 103800 86216000 664000 664000 664000 664000 1
484 20241120 103700 85552000 663000 663000 663000 663000 1
485 20241120 103600 84889000 664000 664000 664000 664000 0
486 20241120 103500 84889000 664000 664000 664000 664000 1
487 20241120 103400 84225000 663000 663000 663000 663000 0
488 20241120 103300 84225000 663000 663000 663000 663000 0
489 20241120 103200 84225000 663000 664000 664000 663000 2
490 20241120 103100 82898000 663000 663000 663000 663000 0
491 20241120 103000 82898000 663000 663000 663000 663000 0
492 20241120 102900 82898000 663000 663000 663000 663000 1
493 20241120 102800 82235000 663000 663000 663000 663000 5
494 20241120 102700 78920000 663000 663000 663000 663000 0
495 20241120 102600 78920000 663000 663000 663000 663000 0
496 20241120 102500 78920000 663000 663000 663000 663000 0
497 20241120 102400 78920000 663000 663000 663000 663000 3
498 20241120 102300 76931000 663000 663000 663000 663000 3
499 20241120 102200 74942000 663000 663000 663000 663000 1
500 20241120 102100 74279000 664000 664000 664000 664000 0
501 20241120 102000 74279000 664000 664000 664000 664000 0
502 20241120 101900 74279000 664000 664000 664000 664000 0
503 20241120 101800 74279000 664000 664000 664000 664000 15
504 20241120 101700 64319000 664000 664000 664000 664000 1
505 20241120 101600 63655000 665000 665000 665000 665000 0
506 20241120 101500 63655000 665000 664000 665000 664000 2
507 20241120 101400 62326000 664000 665000 665000 664000 2
508 20241120 101300 60997000 664000 664000 664000 664000 0
509 20241120 101200 60997000 664000 664000 664000 664000 0
510 20241120 101100 60997000 664000 664000 664000 664000 0
511 20241120 101000 60997000 664000 664000 664000 664000 5
512 20241120 100900 57677000 665000 665000 665000 665000 0
513 20241120 100800 57677000 665000 664000 665000 664000 2
514 20241120 100700 56348000 665000 663000 665000 663000 6
515 20241120 100600 52368000 663000 663000 663000 663000 0
516 20241120 100500 52368000 663000 663000 663000 663000 0
517 20241120 100400 52368000 663000 663000 663000 663000 0
518 20241120 100300 52368000 663000 664000 664000 663000 3
519 20241120 100200 50378000 665000 665000 665000 665000 0
520 20241120 100100 50378000 665000 665000 665000 665000 0
521 20241120 100000 50378000 665000 665000 665000 665000 0
522 20241120 095900 50378000 665000 664000 665000 664000 3
523 20241120 095800 48385000 663000 663000 663000 663000 0
524 20241120 095700 48385000 663000 663000 663000 663000 0
525 20241120 095600 48385000 663000 663000 663000 663000 1
526 20241120 095500 47722000 663000 663000 663000 663000 1
527 20241120 095400 47059000 664000 664000 664000 664000 0
528 20241120 095300 47059000 664000 664000 664000 664000 5
529 20241120 095200 43739000 664000 663000 664000 663000 3
530 20241120 095100 41749000 664000 664000 664000 664000 0
531 20241120 095000 41749000 664000 664000 664000 664000 0
532 20241120 094900 41749000 664000 664000 664000 664000 0
533 20241120 094800 41749000 664000 664000 664000 664000 0
534 20241120 094700 41749000 664000 664000 664000 664000 0
535 20241120 094600 41749000 664000 664000 664000 664000 3
536 20241120 094500 39757000 665000 665000 665000 665000 0
537 20241120 094400 39757000 665000 664000 665000 664000 5
538 20241120 094300 36434000 664000 664000 664000 664000 0
539 20241120 094200 36434000 664000 664000 664000 664000 3
540 20241120 094100 34442000 663000 663000 663000 663000 1
541 20241120 094000 33779000 663000 663000 663000 663000 0
542 20241120 093900 33779000 663000 663000 663000 663000 0
543 20241120 093800 33779000 663000 663000 663000 663000 1
544 20241120 093700 33116000 663000 663000 663000 663000 0
545 20241120 093600 33116000 663000 663000 663000 663000 0
546 20241120 093500 33116000 663000 663000 663000 663000 0
547 20241120 093400 33116000 663000 663000 663000 663000 2
548 20241120 093300 31790000 664000 664000 664000 664000 0
549 20241120 093200 31790000 664000 664000 664000 664000 0
550 20241120 093100 31790000 664000 664000 664000 664000 0
551 20241120 093000 31790000 664000 664000 664000 664000 0
552 20241120 092900 31790000 664000 664000 664000 664000 0
553 20241120 092800 31790000 664000 664000 664000 664000 0
554 20241120 092700 31790000 664000 664000 664000 664000 2
555 20241120 092600 30462000 665000 665000 665000 665000 1
556 20241120 092500 29797000 665000 665000 665000 665000 0
557 20241120 092400 29797000 665000 664000 665000 664000 4
558 20241120 092300 27139000 665000 665000 665000 665000 1
559 20241120 092200 26474000 664000 664000 664000 664000 0
560 20241120 092100 26474000 664000 664000 664000 664000 2
561 20241120 092000 25146000 663000 663000 663000 663000 0
562 20241120 091900 25146000 663000 663000 663000 663000 1
563 20241120 091800 24483000 664000 664000 664000 664000 0
564 20241120 091700 24483000 664000 663000 664000 663000 4
565 20241120 091600 21830000 663000 664000 664000 663000 4
566 20241120 091500 19175000 663000 663000 663000 663000 0
567 20241120 091400 19175000 663000 663000 663000 663000 0
568 20241120 091300 19175000 663000 663000 663000 663000 0
569 20241120 091200 19175000 663000 663000 663000 663000 0
570 20241120 091100 19175000 663000 663000 663000 663000 0
571 20241120 091000 19175000 663000 663000 663000 663000 0
572 20241120 090900 19175000 663000 663000 663000 663000 1
573 20241120 090800 18512000 663000 663000 663000 663000 0
574 20241120 090700 18512000 663000 663000 663000 663000 0
575 20241120 090600 18512000 663000 663000 663000 663000 0
576 20241120 090500 18512000 663000 663000 663000 663000 2
577 20241120 090400 17186000 661000 661000 661000 661000 0
578 20241120 090300 17186000 661000 661000 661000 661000 0
579 20241120 090200 17186000 661000 661000 661000 661000 0
580 20241120 090100 17186000 661000 661000 661000 661000 0
581 20241120 090000 17186000 661000 661000 661000 661000 26