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

583
003830/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184100,80696100,117100,117100,117100,117100,2
20241120,184000,80696100,117100,117100,117100,117100,0
20241120,183900,80696100,117100,117100,117100,117100,0
20241120,183800,80696100,117100,117100,117100,117100,0
20241120,183700,80696100,117100,117100,117100,117100,0
20241120,183600,80696100,117100,117100,117100,117100,0
20241120,183500,80696100,117100,117100,117100,117100,0
20241120,183400,80696100,117100,117100,117100,117100,0
20241120,183300,80696100,117100,117100,117100,117100,0
20241120,183200,80696100,117100,117100,117100,117100,0
20241120,183100,80696100,117100,117100,117100,117100,0
20241120,183000,80696100,117100,117100,117100,117100,0
20241120,182900,80696100,117100,117100,117100,117100,0
20241120,182800,80696100,117100,117100,117100,117100,0
20241120,182700,80696100,117100,117100,117100,117100,0
20241120,182600,80696100,117100,117100,117100,117100,0
20241120,182500,80696100,117100,117100,117100,117100,0
20241120,182400,80696100,117100,117100,117100,117100,0
20241120,182300,80696100,117100,117100,117100,117100,0
20241120,182200,80696100,117100,117100,117100,117100,0
20241120,182100,80696100,117100,117100,117100,117100,0
20241120,182000,80696100,117100,117100,117100,117100,0
20241120,181900,80696100,117100,117100,117100,117100,0
20241120,181800,80696100,117100,117100,117100,117100,0
20241120,181700,80696100,117100,117100,117100,117100,0
20241120,181600,80696100,117100,117100,117100,117100,0
20241120,181500,80696100,117100,117100,117100,117100,0
20241120,181400,80696100,117100,117100,117100,117100,0
20241120,181300,80696100,117100,117100,117100,117100,0
20241120,181200,80696100,117100,117100,117100,117100,0
20241120,181100,80696100,117100,117100,117100,117100,2
20241120,181000,80696100,117100,117100,117100,117100,0
20241120,180900,80696100,117100,117100,117100,117100,0
20241120,180800,80696100,117100,117100,117100,117100,0
20241120,180700,80696100,117100,117100,117100,117100,0
20241120,180600,80696100,117100,117100,117100,117100,0
20241120,180500,80696100,117100,117100,117100,117100,0
20241120,180400,80696100,117100,117100,117100,117100,0
20241120,180300,80696100,117100,117100,117100,117100,0
20241120,180200,80696100,117100,117100,117100,117100,0
20241120,180100,80696100,117100,117100,117100,117100,0
20241120,180000,80696100,117100,117100,117100,117100,0
20241120,175900,80696100,117100,117100,117100,117100,0
20241120,175800,80696100,117100,117100,117100,117100,0
20241120,175700,80696100,117100,117100,117100,117100,0
20241120,175600,80696100,117100,117100,117100,117100,0
20241120,175500,80696100,117100,117100,117100,117100,0
20241120,175400,80696100,117100,117100,117100,117100,0
20241120,175300,80696100,117100,117100,117100,117100,0
20241120,175200,80696100,117100,117100,117100,117100,0
20241120,175100,80696100,117100,117100,117100,117100,0
20241120,175000,80696100,117100,117100,117100,117100,0
20241120,174900,80696100,117100,117100,117100,117100,0
20241120,174800,80696100,117100,117100,117100,117100,0
20241120,174700,80696100,117100,117100,117100,117100,0
20241120,174600,80696100,117100,117100,117100,117100,0
20241120,174500,80696100,117100,117100,117100,117100,0
20241120,174400,80696100,117100,117100,117100,117100,0
20241120,174300,80696100,117100,117100,117100,117100,0
20241120,174200,80696100,117100,117100,117100,117100,0
20241120,174100,80696100,117100,117100,117100,117100,2
20241120,174000,80696100,117100,117100,117100,117100,0
20241120,173900,80696100,117100,117100,117100,117100,0
20241120,173800,80696100,117100,117100,117100,117100,0
20241120,173700,80696100,117100,117100,117100,117100,0
20241120,173600,80696100,117100,117100,117100,117100,0
20241120,173500,80696100,117100,117100,117100,117100,0
20241120,173400,80696100,117100,117100,117100,117100,0
20241120,173300,80696100,117100,117100,117100,117100,0
20241120,173200,80696100,117100,117100,117100,117100,0
20241120,173100,80696100,117100,117100,117100,117100,0
20241120,173000,80696100,117100,117100,117100,117100,0
20241120,172900,80696100,117100,117100,117100,117100,0
20241120,172800,80696100,117100,117100,117100,117100,0
20241120,172700,80696100,117100,117100,117100,117100,0
20241120,172600,80696100,117100,117100,117100,117100,0
20241120,172500,80696100,117100,117100,117100,117100,0
20241120,172400,80696100,117100,117100,117100,117100,0
20241120,172300,80696100,117100,117100,117100,117100,0
20241120,172200,80696100,117100,117100,117100,117100,0
20241120,172100,80696100,117100,117100,117100,117100,0
20241120,172000,80696100,117100,117100,117100,117100,0
20241120,171900,80696100,117100,117100,117100,117100,0
20241120,171800,80696100,117100,117100,117100,117100,0
20241120,171700,80696100,117100,117100,117100,117100,0
20241120,171600,80696100,117100,117100,117100,117100,0
20241120,171500,80696100,117100,117100,117100,117100,0
20241120,171400,80696100,117100,117100,117100,117100,0
20241120,171300,80696100,117100,117100,117100,117100,0
20241120,171200,80696100,117100,117100,117100,117100,0
20241120,171100,80696100,117100,117100,117100,117100,2
20241120,171000,80696100,117100,117100,117100,117100,0
20241120,170900,80696100,117100,117100,117100,117100,0
20241120,170800,80696100,117100,117100,117100,117100,0
20241120,170700,80696100,117100,117100,117100,117100,0
20241120,170600,80696100,117100,117100,117100,117100,0
20241120,170500,80696100,117100,117100,117100,117100,0
20241120,170400,80696100,117100,117100,117100,117100,0
20241120,170300,80696100,117100,117100,117100,117100,0
20241120,170200,80696100,117100,117100,117100,117100,0
20241120,170100,80696100,117100,117100,117100,117100,0
20241120,170000,80696100,117100,117100,117100,117100,0
20241120,165900,80696100,117100,117100,117100,117100,0
20241120,165800,80696100,117100,117100,117100,117100,0
20241120,165700,80696100,117100,117100,117100,117100,0
20241120,165600,80696100,117100,117100,117100,117100,0
20241120,165500,80696100,117100,117100,117100,117100,0
20241120,165400,80696100,117100,117100,117100,117100,0
20241120,165300,80696100,117100,117100,117100,117100,0
20241120,165200,80696100,117100,117100,117100,117100,0
20241120,165100,80696100,117100,117100,117100,117100,0
20241120,165000,80696100,117100,117100,117100,117100,0
20241120,164900,80696100,117100,117100,117100,117100,0
20241120,164800,80696100,117100,117100,117100,117100,0
20241120,164700,80696100,117100,117100,117100,117100,0
20241120,164600,80696100,117100,117100,117100,117100,0
20241120,164500,80696100,117100,117100,117100,117100,0
20241120,164400,80696100,117100,117100,117100,117100,0
20241120,164300,80696100,117100,117100,117100,117100,0
20241120,164200,80696100,117100,117100,117100,117100,0
20241120,164100,80696100,117100,117100,117100,117100,2
20241120,164000,80696100,117100,117100,117100,117100,0
20241120,163900,80696100,117100,117100,117100,117100,0
20241120,163800,80696100,117100,117100,117100,117100,0
20241120,163700,80696100,117100,117100,117100,117100,0
20241120,163600,80696100,117100,117100,117100,117100,0
20241120,163500,80696100,117100,117100,117100,117100,0
20241120,163400,80696100,117100,117100,117100,117100,0
20241120,163300,80696100,117100,117100,117100,117100,0
20241120,163200,80696100,117100,117100,117100,117100,0
20241120,163100,80696100,117100,117100,117100,117100,0
20241120,163000,80696100,117100,117100,117100,117100,0
20241120,162900,80696100,117100,117100,117100,117100,0
20241120,162800,80696100,117100,117100,117100,117100,0
20241120,162700,80696100,117100,117100,117100,117100,0
20241120,162600,80696100,117100,117100,117100,117100,0
20241120,162500,80696100,117100,117100,117100,117100,0
20241120,162400,80696100,117100,117100,117100,117100,0
20241120,162300,80696100,117100,117100,117100,117100,0
20241120,162200,80696100,117100,117100,117100,117100,0
20241120,162100,80696100,117100,117100,117100,117100,0
20241120,162000,80696100,117100,117100,117100,117100,0
20241120,161900,80696100,117100,117100,117100,117100,0
20241120,161800,80696100,117100,117100,117100,117100,0
20241120,161700,80696100,117100,117100,117100,117100,0
20241120,161600,80696100,117100,117100,117100,117100,0
20241120,161500,80696100,117100,117100,117100,117100,0
20241120,161400,80696100,117100,117100,117100,117100,0
20241120,161300,80696100,117100,117100,117100,117100,0
20241120,161200,80696100,117100,117100,117100,117100,0
20241120,161100,80696100,117100,117100,117100,117100,2
20241120,161000,80696100,117100,117100,117100,117100,0
20241120,160900,80696100,117100,117100,117100,117100,0
20241120,160800,80696100,117100,117100,117100,117100,0
20241120,160700,80696100,117100,117100,117100,117100,0
20241120,160600,80696100,117100,117100,117100,117100,0
20241120,160500,80696100,117100,117100,117100,117100,0
20241120,160400,80696100,117100,117100,117100,117100,0
20241120,160300,80696100,117100,117100,117100,117100,0
20241120,160200,80696100,117100,117100,117100,117100,0
20241120,160100,80696100,117100,117100,117100,117100,0
20241120,160000,80696100,117100,117100,117100,117100,0
20241120,155900,80696100,117100,117100,117100,117100,0
20241120,155800,80696100,117100,117100,117100,117100,0
20241120,155700,80696100,117100,117100,117100,117100,0
20241120,155600,80696100,117100,117100,117100,117100,0
20241120,155500,80696100,117100,117100,117100,117100,0
20241120,155400,80696100,117100,117100,117100,117100,0
20241120,155300,80696100,117100,117100,117100,117100,0
20241120,155200,80696100,117100,117100,117100,117100,0
20241120,155100,80696100,117100,117100,117100,117100,0
20241120,155000,80696100,117100,117100,117100,117100,0
20241120,154900,80696100,117100,117100,117100,117100,0
20241120,154800,80696100,117100,117100,117100,117100,0
20241120,154700,80696100,117100,117100,117100,117100,0
20241120,154600,80696100,117100,117100,117100,117100,0
20241120,154500,80696100,117100,117100,117100,117100,0
20241120,154400,80696100,117100,117100,117100,117100,0
20241120,154300,80696100,117100,117100,117100,117100,0
20241120,154200,80696100,117100,117100,117100,117100,0
20241120,154100,80696100,117100,117100,117100,117100,2
20241120,154000,80696100,117100,117100,117100,117100,0
20241120,153900,80696100,117100,117100,117100,117100,0
20241120,153800,80696100,117100,117100,117100,117100,0
20241120,153700,80696100,117100,117100,117100,117100,0
20241120,153600,80696100,117100,117100,117100,117100,0
20241120,153500,80696100,117100,117100,117100,117100,0
20241120,153400,80696100,117100,117100,117100,117100,0
20241120,153300,80696100,117100,117100,117100,117100,0
20241120,153200,80696100,117100,117100,117100,117100,0
20241120,153100,80696100,117100,117100,117100,117100,0
20241120,153000,80696100,117100,117100,117100,117100,2
20241120,152900,80461900,117000,117000,117000,117000,0
20241120,152800,80461900,117000,117000,117000,117000,0
20241120,152700,80461900,117000,117000,117000,117000,0
20241120,152600,80461900,117000,117000,117000,117000,0
20241120,152500,80461900,117000,117000,117000,117000,0
20241120,152400,80461900,117000,117000,117000,117000,0
20241120,152300,80461900,117000,117000,117000,117000,0
20241120,152200,80461900,117000,117000,117000,117000,0
20241120,152100,80461900,117000,117000,117000,117000,0
20241120,152000,80461900,117000,117000,117000,117000,0
20241120,151900,80461900,117000,117000,117000,117000,0
20241120,151800,80461900,117000,117000,117000,117000,0
20241120,151700,80461900,117000,116800,117000,116800,4
20241120,151600,79994300,116800,116800,116800,116800,0
20241120,151500,79994300,116800,116500,116800,116500,4
20241120,151400,79528000,116600,116500,116600,116500,6
20241120,151300,78828800,116700,116700,116700,116700,0
20241120,151200,78828800,116700,116700,116700,116700,0
20241120,151100,78828800,116700,116700,116700,116700,0
20241120,151000,78828800,116700,116700,116700,116700,0
20241120,150900,78828800,116700,116600,116800,116500,9
20241120,150800,77779100,116600,116600,116600,116600,0
20241120,150700,77779100,116600,116600,116600,116600,0
20241120,150600,77779100,116600,116600,116600,116600,0
20241120,150500,77779100,116600,116600,116600,116600,0
20241120,150400,77779100,116600,116600,116600,116600,3
20241120,150300,77429300,116600,116600,116600,116600,0
20241120,150200,77429300,116600,116600,116600,116600,0
20241120,150100,77429300,116600,116500,116600,116500,4
20241120,150000,76963200,116600,116600,116600,116600,0
20241120,145900,76963200,116600,116600,116600,116600,0
20241120,145800,76963200,116600,116500,116600,116500,5
20241120,145700,76380500,116600,116600,116600,116600,0
20241120,145600,76380500,116600,116600,116600,116600,0
20241120,145500,76380500,116600,116600,116600,116600,0
20241120,145400,76380500,116600,116600,116600,116600,1
20241120,145300,76263900,116600,116500,116600,116500,5
20241120,145200,75681200,116700,116600,116700,116600,3
20241120,145100,75331200,116500,116500,116500,116500,0
20241120,145000,75331200,116500,116500,116500,116500,3
20241120,144900,74981700,116500,116500,116500,116500,0
20241120,144800,74981700,116500,116500,116500,116500,0
20241120,144700,74981700,116500,116500,116500,116500,3
20241120,144600,74632200,116500,116500,116500,116500,100
20241120,144500,62982200,116500,116500,116500,116500,0
20241120,144400,62982200,116500,116500,116500,116500,3
20241120,144300,62632700,116600,116600,116600,116600,0
20241120,144200,62632700,116600,116600,116600,116600,2
20241120,144100,62399500,116600,116600,116600,116600,1
20241120,144000,62282900,116500,116600,116600,116500,52
20241120,143900,56224700,116500,116500,116500,116500,3
20241120,143800,55875200,116600,116600,116600,116600,0
20241120,143700,55875200,116600,116600,116600,116600,0
20241120,143600,55875200,116600,116600,116600,116600,0
20241120,143500,55875200,116600,116600,116600,116600,1
20241120,143400,55758600,116500,116500,116500,116500,3
20241120,143300,55409100,116500,116500,116500,116500,0
20241120,143200,55409100,116500,116500,116500,116500,49
20241120,143100,49700600,116500,116500,116500,116500,3
20241120,143000,49351100,117000,117000,117000,117000,0
20241120,142900,49351100,117000,117000,117000,117000,0
20241120,142800,49351100,117000,117000,117000,117000,0
20241120,142700,49351100,117000,117000,117000,117000,0
20241120,142600,49351100,117000,117000,117000,117000,0
20241120,142500,49351100,117000,117000,117000,117000,0
20241120,142400,49351100,117000,117000,117000,117000,0
20241120,142300,49351100,117000,117000,117000,117000,0
20241120,142200,49351100,117000,117000,117000,117000,0
20241120,142100,49351100,117000,116600,117000,116600,2
20241120,142000,49117500,116500,116500,116500,116500,13
20241120,141900,47603000,116500,116500,116500,116500,105
20241120,141800,35370500,116600,116600,116600,116600,1
20241120,141700,35253900,116500,116500,116500,116500,3
20241120,141600,34904400,116600,116600,116600,116600,0
20241120,141500,34904400,116600,116600,116600,116600,1
20241120,141400,34787800,116500,116500,116500,116500,3
20241120,141300,34438300,116500,116500,116500,116500,0
20241120,141200,34438300,116500,116500,116500,116500,3
20241120,141100,34088800,116500,116500,116500,116500,0
20241120,141000,34088800,116500,116500,116500,116500,0
20241120,140900,34088800,116500,116500,116500,116500,3
20241120,140800,33739300,116500,116500,116500,116500,0
20241120,140700,33739300,116500,116500,116500,116500,0
20241120,140600,33739300,116500,116500,116500,116500,3
20241120,140500,33389800,116500,116500,116500,116500,0
20241120,140400,33389800,116500,116500,116500,116500,133
20241120,140300,17895300,116600,116600,116600,116600,1
20241120,140200,17778700,116500,116300,116500,116300,5
20241120,140100,17196600,116200,116200,116200,116200,1
20241120,140000,17080400,116200,116200,116200,116200,0
20241120,135900,17080400,116200,116200,116200,116200,3
20241120,135800,16731800,116400,116400,116400,116400,1
20241120,135700,16615400,116400,116400,116400,116400,0
20241120,135600,16615400,116400,116400,116400,116400,0
20241120,135500,16615400,116400,116400,116400,116400,0
20241120,135400,16615400,116400,116400,116400,116400,0
20241120,135300,16615400,116400,116400,116400,116400,0
20241120,135200,16615400,116400,116400,116400,116400,0
20241120,135100,16615400,116400,116400,116400,116400,0
20241120,135000,16615400,116400,116400,116400,116400,0
20241120,134900,16615400,116400,116400,116400,116400,0
20241120,134800,16615400,116400,116400,116400,116400,0
20241120,134700,16615400,116400,116400,116400,116400,0
20241120,134600,16615400,116400,116400,116400,116400,0
20241120,134500,16615400,116400,116400,116400,116400,0
20241120,134400,16615400,116400,116400,116400,116400,0
20241120,134300,16615400,116400,116300,116400,116300,2
20241120,134200,16382700,116800,116800,116800,116800,0
20241120,134100,16382700,116800,116800,116800,116800,0
20241120,134000,16382700,116800,116800,116800,116800,0
20241120,133900,16382700,116800,116800,116800,116800,0
20241120,133800,16382700,116800,116800,116800,116800,0
20241120,133700,16382700,116800,116800,116800,116800,0
20241120,133600,16382700,116800,116800,116800,116800,0
20241120,133500,16382700,116800,116800,116800,116800,1
20241120,133400,16265900,116300,116300,116300,116300,0
20241120,133300,16265900,116300,116300,116300,116300,0
20241120,133200,16265900,116300,116300,116300,116300,0
20241120,133100,16265900,116300,116300,116300,116300,0
20241120,133000,16265900,116300,116100,116300,116100,37
20241120,132900,11963200,116000,116000,116000,116000,0
20241120,132800,11963200,116000,116000,116000,116000,0
20241120,132700,11963200,116000,116000,116000,116000,0
20241120,132600,11963200,116000,116000,116000,116000,0
20241120,132500,11963200,116000,116000,116000,116000,0
20241120,132400,11963200,116000,116000,116000,116000,0
20241120,132300,11963200,116000,116000,116000,116000,0
20241120,132200,11963200,116000,116000,116000,116000,0
20241120,132100,11963200,116000,116000,116000,116000,0
20241120,132000,11963200,116000,116000,116000,116000,0
20241120,131900,11963200,116000,116000,116000,116000,0
20241120,131800,11963200,116000,116000,116000,116000,0
20241120,131700,11963200,116000,116000,116000,116000,0
20241120,131600,11963200,116000,116000,116000,116000,11
20241120,131500,10687200,116300,116300,116300,116300,0
20241120,131400,10687200,116300,116300,116300,116300,0
20241120,131300,10687200,116300,116300,116300,116300,0
20241120,131200,10687200,116300,116300,116300,116300,0
20241120,131100,10687200,116300,116300,116300,116300,0
20241120,131000,10687200,116300,116300,116300,116300,0
20241120,130900,10687200,116300,116300,116300,116300,0
20241120,130800,10687200,116300,116300,116300,116300,0
20241120,130700,10687200,116300,116300,116300,116300,0
20241120,130600,10687200,116300,116300,116300,116300,0
20241120,130500,10687200,116300,116300,116300,116300,0
20241120,130400,10687200,116300,116300,116300,116300,0
20241120,130300,10687200,116300,116300,116300,116300,0
20241120,130200,10687200,116300,116300,116300,116300,0
20241120,130100,10687200,116300,116300,116300,116300,0
20241120,130000,10687200,116300,116300,116300,116300,0
20241120,125900,10687200,116300,116300,116300,116300,0
20241120,125800,10687200,116300,116300,116300,116300,0
20241120,125700,10687200,116300,116300,116300,116300,0
20241120,125600,10687200,116300,116300,116300,116300,0
20241120,125500,10687200,116300,116300,116300,116300,0
20241120,125400,10687200,116300,116300,116300,116300,0
20241120,125300,10687200,116300,116300,116300,116300,0
20241120,125200,10687200,116300,116300,116300,116300,0
20241120,125100,10687200,116300,116300,116300,116300,0
20241120,125000,10687200,116300,116300,116300,116300,0
20241120,124900,10687200,116300,116300,116300,116300,0
20241120,124800,10687200,116300,116300,116300,116300,0
20241120,124700,10687200,116300,116300,116300,116300,0
20241120,124600,10687200,116300,116300,116300,116300,0
20241120,124500,10687200,116300,116300,116300,116300,0
20241120,124400,10687200,116300,116300,116300,116300,0
20241120,124300,10687200,116300,116300,116300,116300,0
20241120,124200,10687200,116300,116300,116300,116300,0
20241120,124100,10687200,116300,116300,116300,116300,0
20241120,124000,10687200,116300,116300,116300,116300,0
20241120,123900,10687200,116300,116300,116300,116300,0
20241120,123800,10687200,116300,116300,116300,116300,0
20241120,123700,10687200,116300,116300,116300,116300,0
20241120,123600,10687200,116300,116300,116300,116300,0
20241120,123500,10687200,116300,116300,116300,116300,1
20241120,123400,10570900,116200,116200,116200,116200,0
20241120,123300,10570900,116200,116200,116200,116200,0
20241120,123200,10570900,116200,116200,116200,116200,0
20241120,123100,10570900,116200,116200,116200,116200,0
20241120,123000,10570900,116200,116200,116200,116200,0
20241120,122900,10570900,116200,116200,116200,116200,0
20241120,122800,10570900,116200,116200,116200,116200,0
20241120,122700,10570900,116200,116200,116200,116200,0
20241120,122600,10570900,116200,116200,116200,116200,0
20241120,122500,10570900,116200,116200,116200,116200,0
20241120,122400,10570900,116200,116200,116200,116200,0
20241120,122300,10570900,116200,116200,116200,116200,0
20241120,122200,10570900,116200,116200,116200,116200,0
20241120,122100,10570900,116200,116200,116200,116200,0
20241120,122000,10570900,116200,116200,116200,116200,0
20241120,121900,10570900,116200,116200,116200,116200,0
20241120,121800,10570900,116200,116200,116200,116200,0
20241120,121700,10570900,116200,116200,116200,116200,0
20241120,121600,10570900,116200,116200,116200,116200,0
20241120,121500,10570900,116200,116200,116200,116200,0
20241120,121400,10570900,116200,116200,116200,116200,0
20241120,121300,10570900,116200,116200,116200,116200,0
20241120,121200,10570900,116200,116200,116200,116200,0
20241120,121100,10570900,116200,116200,116200,116200,0
20241120,121000,10570900,116200,116200,116200,116200,0
20241120,120900,10570900,116200,116200,116200,116200,0
20241120,120800,10570900,116200,116200,116200,116200,0
20241120,120700,10570900,116200,116200,116200,116200,0
20241120,120600,10570900,116200,116200,116200,116200,0
20241120,120500,10570900,116200,116200,116200,116200,0
20241120,120400,10570900,116200,116200,116200,116200,0
20241120,120300,10570900,116200,116200,116200,116200,0
20241120,120200,10570900,116200,116200,116200,116200,0
20241120,120100,10570900,116200,116200,116200,116200,0
20241120,120000,10570900,116200,116200,116200,116200,0
20241120,115900,10570900,116200,116200,116200,116200,0
20241120,115800,10570900,116200,116200,116200,116200,0
20241120,115700,10570900,116200,116200,116200,116200,0
20241120,115600,10570900,116200,116200,116200,116200,0
20241120,115500,10570900,116200,116200,116200,116200,0
20241120,115400,10570900,116200,116200,116200,116200,0
20241120,115300,10570900,116200,116200,116200,116200,0
20241120,115200,10570900,116200,116200,116200,116200,0
20241120,115100,10570900,116200,116200,116200,116200,0
20241120,115000,10570900,116200,116200,116200,116200,0
20241120,114900,10570900,116200,116200,116200,116200,0
20241120,114800,10570900,116200,116200,116200,116200,0
20241120,114700,10570900,116200,116200,116200,116200,1
20241120,114600,10454700,116200,116100,116200,116100,3
20241120,114500,10106200,116200,116200,116200,116200,0
20241120,114400,10106200,116200,116200,116200,116200,0
20241120,114300,10106200,116200,116200,116200,116200,0
20241120,114200,10106200,116200,116200,116200,116200,0
20241120,114100,10106200,116200,116200,116200,116200,0
20241120,114000,10106200,116200,116200,116200,116200,0
20241120,113900,10106200,116200,116200,116200,116200,0
20241120,113800,10106200,116200,116200,116200,116200,1
20241120,113700,9990000,116200,116200,116200,116200,0
20241120,113600,9990000,116200,116200,116200,116200,0
20241120,113500,9990000,116200,116200,116200,116200,0
20241120,113400,9990000,116200,116200,116200,116200,0
20241120,113300,9990000,116200,116200,116200,116200,0
20241120,113200,9990000,116200,116200,116200,116200,0
20241120,113100,9990000,116200,116200,116200,116200,1
20241120,113000,9873800,116100,116100,116100,116100,0
20241120,112900,9873800,116100,116100,116100,116100,0
20241120,112800,9873800,116100,116100,116100,116100,0
20241120,112700,9873800,116100,116100,116100,116100,0
20241120,112600,9873800,116100,116100,116100,116100,0
20241120,112500,9873800,116100,116100,116100,116100,0
20241120,112400,9873800,116100,116100,116100,116100,0
20241120,112300,9873800,116100,116100,116100,116100,0
20241120,112200,9873800,116100,116100,116100,116100,0
20241120,112100,9873800,116100,116100,116100,116100,0
20241120,112000,9873800,116100,116100,116100,116100,0
20241120,111900,9873800,116100,116100,116100,116100,0
20241120,111800,9873800,116100,116100,116100,116100,0
20241120,111700,9873800,116100,116100,116100,116100,0
20241120,111600,9873800,116100,116100,116100,116100,0
20241120,111500,9873800,116100,116100,116100,116100,0
20241120,111400,9873800,116100,116100,116100,116100,0
20241120,111300,9873800,116100,116100,116100,116100,0
20241120,111200,9873800,116100,116100,116100,116100,0
20241120,111100,9873800,116100,116100,116100,116100,0
20241120,111000,9873800,116100,116100,116100,116100,0
20241120,110900,9873800,116100,116100,116100,116100,0
20241120,110800,9873800,116100,116100,116100,116100,0
20241120,110700,9873800,116100,116100,116100,116100,0
20241120,110600,9873800,116100,116100,116100,116100,0
20241120,110500,9873800,116100,116100,116100,116100,0
20241120,110400,9873800,116100,116100,116100,116100,1
20241120,110300,9757700,116100,116100,116100,116100,0
20241120,110200,9757700,116100,116100,116100,116100,0
20241120,110100,9757700,116100,116100,116100,116100,0
20241120,110000,9757700,116100,116100,116100,116100,0
20241120,105900,9757700,116100,116100,116100,116100,0
20241120,105800,9757700,116100,116100,116100,116100,0
20241120,105700,9757700,116100,116100,116100,116100,0
20241120,105600,9757700,116100,116100,116100,116100,0
20241120,105500,9757700,116100,116100,116100,116100,0
20241120,105400,9757700,116100,116100,116100,116100,0
20241120,105300,9757700,116100,116100,116100,116100,0
20241120,105200,9757700,116100,116100,116100,116100,0
20241120,105100,9757700,116100,116100,116100,116100,0
20241120,105000,9757700,116100,116100,116100,116100,0
20241120,104900,9757700,116100,116100,116100,116100,0
20241120,104800,9757700,116100,116100,116100,116100,0
20241120,104700,9757700,116100,116100,116100,116100,0
20241120,104600,9757700,116100,116100,116100,116100,0
20241120,104500,9757700,116100,116100,116100,116100,0
20241120,104400,9757700,116100,116100,116100,116100,0
20241120,104300,9757700,116100,116100,116100,116100,0
20241120,104200,9757700,116100,116100,116100,116100,0
20241120,104100,9757700,116100,116100,116100,116100,0
20241120,104000,9757700,116100,116100,116100,116100,0
20241120,103900,9757700,116100,116100,116100,116100,0
20241120,103800,9757700,116100,116100,116100,116100,0
20241120,103700,9757700,116100,116100,116100,116100,0
20241120,103600,9757700,116100,116100,116100,116100,0
20241120,103500,9757700,116100,116100,116100,116100,0
20241120,103400,9757700,116100,116100,116100,116100,0
20241120,103300,9757700,116100,116100,116100,116100,0
20241120,103200,9757700,116100,116100,116100,116100,0
20241120,103100,9757700,116100,116100,116100,116100,0
20241120,103000,9757700,116100,116100,116100,116100,0
20241120,102900,9757700,116100,116100,116100,116100,0
20241120,102800,9757700,116100,116100,116100,116100,0
20241120,102700,9757700,116100,116100,116100,116100,0
20241120,102600,9757700,116100,116100,116100,116100,0
20241120,102500,9757700,116100,116100,116100,116100,0
20241120,102400,9757700,116100,116100,116100,116100,0
20241120,102300,9757700,116100,116100,116100,116100,0
20241120,102200,9757700,116100,116100,116100,116100,0
20241120,102100,9757700,116100,116100,116100,116100,0
20241120,102000,9757700,116100,116100,116100,116100,0
20241120,101900,9757700,116100,116100,116100,116100,0
20241120,101800,9757700,116100,116100,116100,116100,0
20241120,101700,9757700,116100,116100,116100,116100,0
20241120,101600,9757700,116100,116100,116100,116100,0
20241120,101500,9757700,116100,116100,116100,116100,0
20241120,101400,9757700,116100,116100,116100,116100,0
20241120,101300,9757700,116100,116100,116100,116100,0
20241120,101200,9757700,116100,116100,116100,116100,0
20241120,101100,9757700,116100,116100,116100,116100,1
20241120,101000,9641600,116000,116000,116000,116000,0
20241120,100900,9641600,116000,116000,116000,116000,0
20241120,100800,9641600,116000,116000,116000,116000,0
20241120,100700,9641600,116000,116000,116000,116000,0
20241120,100600,9641600,116000,116000,116000,116000,0
20241120,100500,9641600,116000,116000,116000,116000,0
20241120,100400,9641600,116000,116000,116000,116000,0
20241120,100300,9641600,116000,116000,116000,116000,0
20241120,100200,9641600,116000,116000,116000,116000,7
20241120,100100,8829600,115900,115900,115900,115900,0
20241120,100000,8829600,115900,115900,115900,115900,0
20241120,095900,8829600,115900,115900,115900,115900,0
20241120,095800,8829600,115900,115900,115900,115900,0
20241120,095700,8829600,115900,115900,115900,115900,0
20241120,095600,8829600,115900,115900,115900,115900,0
20241120,095500,8829600,115900,115900,115900,115900,0
20241120,095400,8829600,115900,115900,115900,115900,0
20241120,095300,8829600,115900,115900,115900,115900,2
20241120,095200,8597800,116000,116000,116000,116000,0
20241120,095100,8597800,116000,116000,116000,116000,0
20241120,095000,8597800,116000,116000,116000,116000,2
20241120,094900,8365800,116000,116000,116000,116000,0
20241120,094800,8365800,116000,116000,116000,116000,1
20241120,094700,8249800,116000,116000,116000,116000,0
20241120,094600,8249800,116000,116000,116000,116000,2
20241120,094500,8017800,116000,116000,116000,116000,0
20241120,094400,8017800,116000,116000,116000,116000,0
20241120,094300,8017800,116000,116000,116000,116000,1
20241120,094200,7901800,116200,116200,116200,116200,0
20241120,094100,7901800,116200,116200,116200,116200,0
20241120,094000,7901800,116200,116200,116200,116200,0
20241120,093900,7901800,116200,116200,116200,116200,0
20241120,093800,7901800,116200,116100,116200,116100,3
20241120,093700,7553300,116000,116000,116000,116000,0
20241120,093600,7553300,116000,116000,116000,116000,1
20241120,093500,7437300,116000,116000,116000,116000,0
20241120,093400,7437300,116000,116000,116000,116000,1
20241120,093300,7321300,116100,116100,116100,116100,0
20241120,093200,7321300,116100,116100,116100,116100,0
20241120,093100,7321300,116100,116100,116100,116100,1
20241120,093000,7205200,116100,116100,116100,116100,0
20241120,092900,7205200,116100,116100,116100,116100,1
20241120,092800,7089100,116900,116900,116900,116900,0
20241120,092700,7089100,116900,116900,116900,116900,0
20241120,092600,7089100,116900,116900,116900,116900,0
20241120,092500,7089100,116900,116900,116900,116900,0
20241120,092400,7089100,116900,116900,116900,116900,0
20241120,092300,7089100,116900,116900,116900,116900,0
20241120,092200,7089100,116900,116900,116900,116900,0
20241120,092100,7089100,116900,116900,116900,116900,0
20241120,092000,7089100,116900,116900,116900,116900,1
20241120,091900,6972200,116100,116100,116100,116100,0
20241120,091800,6972200,116100,116100,116100,116100,0
20241120,091700,6972200,116100,116100,116100,116100,35
20241120,091600,2908700,116100,116100,116100,116100,4
20241120,091500,2444300,117000,116200,117000,116000,15
20241120,091400,702200,117400,117400,117400,117400,0
20241120,091300,702200,117400,117400,117400,117400,0
20241120,091200,702200,117400,117400,117400,117400,0
20241120,091100,702200,117400,117400,117400,117400,0
20241120,091000,702200,117400,117400,117400,117400,0
20241120,090900,702200,117400,117400,117400,117400,0
20241120,090800,702200,117400,117400,117400,117400,0
20241120,090700,702200,117400,117400,117400,117400,0
20241120,090600,702200,117400,117400,117400,117400,0
20241120,090500,702200,117400,117400,117400,117400,0
20241120,090400,702200,117400,117400,117400,117400,0
20241120,090300,702200,117400,117400,117400,117400,0
20241120,090200,702200,117400,117400,117400,117400,1
20241120,090100,584800,116100,116100,116100,116100,1
20241120,090000,468700,116200,117500,117500,116200,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 184100 80696100 117100 117100 117100 117100 2
3 20241120 184000 80696100 117100 117100 117100 117100 0
4 20241120 183900 80696100 117100 117100 117100 117100 0
5 20241120 183800 80696100 117100 117100 117100 117100 0
6 20241120 183700 80696100 117100 117100 117100 117100 0
7 20241120 183600 80696100 117100 117100 117100 117100 0
8 20241120 183500 80696100 117100 117100 117100 117100 0
9 20241120 183400 80696100 117100 117100 117100 117100 0
10 20241120 183300 80696100 117100 117100 117100 117100 0
11 20241120 183200 80696100 117100 117100 117100 117100 0
12 20241120 183100 80696100 117100 117100 117100 117100 0
13 20241120 183000 80696100 117100 117100 117100 117100 0
14 20241120 182900 80696100 117100 117100 117100 117100 0
15 20241120 182800 80696100 117100 117100 117100 117100 0
16 20241120 182700 80696100 117100 117100 117100 117100 0
17 20241120 182600 80696100 117100 117100 117100 117100 0
18 20241120 182500 80696100 117100 117100 117100 117100 0
19 20241120 182400 80696100 117100 117100 117100 117100 0
20 20241120 182300 80696100 117100 117100 117100 117100 0
21 20241120 182200 80696100 117100 117100 117100 117100 0
22 20241120 182100 80696100 117100 117100 117100 117100 0
23 20241120 182000 80696100 117100 117100 117100 117100 0
24 20241120 181900 80696100 117100 117100 117100 117100 0
25 20241120 181800 80696100 117100 117100 117100 117100 0
26 20241120 181700 80696100 117100 117100 117100 117100 0
27 20241120 181600 80696100 117100 117100 117100 117100 0
28 20241120 181500 80696100 117100 117100 117100 117100 0
29 20241120 181400 80696100 117100 117100 117100 117100 0
30 20241120 181300 80696100 117100 117100 117100 117100 0
31 20241120 181200 80696100 117100 117100 117100 117100 0
32 20241120 181100 80696100 117100 117100 117100 117100 2
33 20241120 181000 80696100 117100 117100 117100 117100 0
34 20241120 180900 80696100 117100 117100 117100 117100 0
35 20241120 180800 80696100 117100 117100 117100 117100 0
36 20241120 180700 80696100 117100 117100 117100 117100 0
37 20241120 180600 80696100 117100 117100 117100 117100 0
38 20241120 180500 80696100 117100 117100 117100 117100 0
39 20241120 180400 80696100 117100 117100 117100 117100 0
40 20241120 180300 80696100 117100 117100 117100 117100 0
41 20241120 180200 80696100 117100 117100 117100 117100 0
42 20241120 180100 80696100 117100 117100 117100 117100 0
43 20241120 180000 80696100 117100 117100 117100 117100 0
44 20241120 175900 80696100 117100 117100 117100 117100 0
45 20241120 175800 80696100 117100 117100 117100 117100 0
46 20241120 175700 80696100 117100 117100 117100 117100 0
47 20241120 175600 80696100 117100 117100 117100 117100 0
48 20241120 175500 80696100 117100 117100 117100 117100 0
49 20241120 175400 80696100 117100 117100 117100 117100 0
50 20241120 175300 80696100 117100 117100 117100 117100 0
51 20241120 175200 80696100 117100 117100 117100 117100 0
52 20241120 175100 80696100 117100 117100 117100 117100 0
53 20241120 175000 80696100 117100 117100 117100 117100 0
54 20241120 174900 80696100 117100 117100 117100 117100 0
55 20241120 174800 80696100 117100 117100 117100 117100 0
56 20241120 174700 80696100 117100 117100 117100 117100 0
57 20241120 174600 80696100 117100 117100 117100 117100 0
58 20241120 174500 80696100 117100 117100 117100 117100 0
59 20241120 174400 80696100 117100 117100 117100 117100 0
60 20241120 174300 80696100 117100 117100 117100 117100 0
61 20241120 174200 80696100 117100 117100 117100 117100 0
62 20241120 174100 80696100 117100 117100 117100 117100 2
63 20241120 174000 80696100 117100 117100 117100 117100 0
64 20241120 173900 80696100 117100 117100 117100 117100 0
65 20241120 173800 80696100 117100 117100 117100 117100 0
66 20241120 173700 80696100 117100 117100 117100 117100 0
67 20241120 173600 80696100 117100 117100 117100 117100 0
68 20241120 173500 80696100 117100 117100 117100 117100 0
69 20241120 173400 80696100 117100 117100 117100 117100 0
70 20241120 173300 80696100 117100 117100 117100 117100 0
71 20241120 173200 80696100 117100 117100 117100 117100 0
72 20241120 173100 80696100 117100 117100 117100 117100 0
73 20241120 173000 80696100 117100 117100 117100 117100 0
74 20241120 172900 80696100 117100 117100 117100 117100 0
75 20241120 172800 80696100 117100 117100 117100 117100 0
76 20241120 172700 80696100 117100 117100 117100 117100 0
77 20241120 172600 80696100 117100 117100 117100 117100 0
78 20241120 172500 80696100 117100 117100 117100 117100 0
79 20241120 172400 80696100 117100 117100 117100 117100 0
80 20241120 172300 80696100 117100 117100 117100 117100 0
81 20241120 172200 80696100 117100 117100 117100 117100 0
82 20241120 172100 80696100 117100 117100 117100 117100 0
83 20241120 172000 80696100 117100 117100 117100 117100 0
84 20241120 171900 80696100 117100 117100 117100 117100 0
85 20241120 171800 80696100 117100 117100 117100 117100 0
86 20241120 171700 80696100 117100 117100 117100 117100 0
87 20241120 171600 80696100 117100 117100 117100 117100 0
88 20241120 171500 80696100 117100 117100 117100 117100 0
89 20241120 171400 80696100 117100 117100 117100 117100 0
90 20241120 171300 80696100 117100 117100 117100 117100 0
91 20241120 171200 80696100 117100 117100 117100 117100 0
92 20241120 171100 80696100 117100 117100 117100 117100 2
93 20241120 171000 80696100 117100 117100 117100 117100 0
94 20241120 170900 80696100 117100 117100 117100 117100 0
95 20241120 170800 80696100 117100 117100 117100 117100 0
96 20241120 170700 80696100 117100 117100 117100 117100 0
97 20241120 170600 80696100 117100 117100 117100 117100 0
98 20241120 170500 80696100 117100 117100 117100 117100 0
99 20241120 170400 80696100 117100 117100 117100 117100 0
100 20241120 170300 80696100 117100 117100 117100 117100 0
101 20241120 170200 80696100 117100 117100 117100 117100 0
102 20241120 170100 80696100 117100 117100 117100 117100 0
103 20241120 170000 80696100 117100 117100 117100 117100 0
104 20241120 165900 80696100 117100 117100 117100 117100 0
105 20241120 165800 80696100 117100 117100 117100 117100 0
106 20241120 165700 80696100 117100 117100 117100 117100 0
107 20241120 165600 80696100 117100 117100 117100 117100 0
108 20241120 165500 80696100 117100 117100 117100 117100 0
109 20241120 165400 80696100 117100 117100 117100 117100 0
110 20241120 165300 80696100 117100 117100 117100 117100 0
111 20241120 165200 80696100 117100 117100 117100 117100 0
112 20241120 165100 80696100 117100 117100 117100 117100 0
113 20241120 165000 80696100 117100 117100 117100 117100 0
114 20241120 164900 80696100 117100 117100 117100 117100 0
115 20241120 164800 80696100 117100 117100 117100 117100 0
116 20241120 164700 80696100 117100 117100 117100 117100 0
117 20241120 164600 80696100 117100 117100 117100 117100 0
118 20241120 164500 80696100 117100 117100 117100 117100 0
119 20241120 164400 80696100 117100 117100 117100 117100 0
120 20241120 164300 80696100 117100 117100 117100 117100 0
121 20241120 164200 80696100 117100 117100 117100 117100 0
122 20241120 164100 80696100 117100 117100 117100 117100 2
123 20241120 164000 80696100 117100 117100 117100 117100 0
124 20241120 163900 80696100 117100 117100 117100 117100 0
125 20241120 163800 80696100 117100 117100 117100 117100 0
126 20241120 163700 80696100 117100 117100 117100 117100 0
127 20241120 163600 80696100 117100 117100 117100 117100 0
128 20241120 163500 80696100 117100 117100 117100 117100 0
129 20241120 163400 80696100 117100 117100 117100 117100 0
130 20241120 163300 80696100 117100 117100 117100 117100 0
131 20241120 163200 80696100 117100 117100 117100 117100 0
132 20241120 163100 80696100 117100 117100 117100 117100 0
133 20241120 163000 80696100 117100 117100 117100 117100 0
134 20241120 162900 80696100 117100 117100 117100 117100 0
135 20241120 162800 80696100 117100 117100 117100 117100 0
136 20241120 162700 80696100 117100 117100 117100 117100 0
137 20241120 162600 80696100 117100 117100 117100 117100 0
138 20241120 162500 80696100 117100 117100 117100 117100 0
139 20241120 162400 80696100 117100 117100 117100 117100 0
140 20241120 162300 80696100 117100 117100 117100 117100 0
141 20241120 162200 80696100 117100 117100 117100 117100 0
142 20241120 162100 80696100 117100 117100 117100 117100 0
143 20241120 162000 80696100 117100 117100 117100 117100 0
144 20241120 161900 80696100 117100 117100 117100 117100 0
145 20241120 161800 80696100 117100 117100 117100 117100 0
146 20241120 161700 80696100 117100 117100 117100 117100 0
147 20241120 161600 80696100 117100 117100 117100 117100 0
148 20241120 161500 80696100 117100 117100 117100 117100 0
149 20241120 161400 80696100 117100 117100 117100 117100 0
150 20241120 161300 80696100 117100 117100 117100 117100 0
151 20241120 161200 80696100 117100 117100 117100 117100 0
152 20241120 161100 80696100 117100 117100 117100 117100 2
153 20241120 161000 80696100 117100 117100 117100 117100 0
154 20241120 160900 80696100 117100 117100 117100 117100 0
155 20241120 160800 80696100 117100 117100 117100 117100 0
156 20241120 160700 80696100 117100 117100 117100 117100 0
157 20241120 160600 80696100 117100 117100 117100 117100 0
158 20241120 160500 80696100 117100 117100 117100 117100 0
159 20241120 160400 80696100 117100 117100 117100 117100 0
160 20241120 160300 80696100 117100 117100 117100 117100 0
161 20241120 160200 80696100 117100 117100 117100 117100 0
162 20241120 160100 80696100 117100 117100 117100 117100 0
163 20241120 160000 80696100 117100 117100 117100 117100 0
164 20241120 155900 80696100 117100 117100 117100 117100 0
165 20241120 155800 80696100 117100 117100 117100 117100 0
166 20241120 155700 80696100 117100 117100 117100 117100 0
167 20241120 155600 80696100 117100 117100 117100 117100 0
168 20241120 155500 80696100 117100 117100 117100 117100 0
169 20241120 155400 80696100 117100 117100 117100 117100 0
170 20241120 155300 80696100 117100 117100 117100 117100 0
171 20241120 155200 80696100 117100 117100 117100 117100 0
172 20241120 155100 80696100 117100 117100 117100 117100 0
173 20241120 155000 80696100 117100 117100 117100 117100 0
174 20241120 154900 80696100 117100 117100 117100 117100 0
175 20241120 154800 80696100 117100 117100 117100 117100 0
176 20241120 154700 80696100 117100 117100 117100 117100 0
177 20241120 154600 80696100 117100 117100 117100 117100 0
178 20241120 154500 80696100 117100 117100 117100 117100 0
179 20241120 154400 80696100 117100 117100 117100 117100 0
180 20241120 154300 80696100 117100 117100 117100 117100 0
181 20241120 154200 80696100 117100 117100 117100 117100 0
182 20241120 154100 80696100 117100 117100 117100 117100 2
183 20241120 154000 80696100 117100 117100 117100 117100 0
184 20241120 153900 80696100 117100 117100 117100 117100 0
185 20241120 153800 80696100 117100 117100 117100 117100 0
186 20241120 153700 80696100 117100 117100 117100 117100 0
187 20241120 153600 80696100 117100 117100 117100 117100 0
188 20241120 153500 80696100 117100 117100 117100 117100 0
189 20241120 153400 80696100 117100 117100 117100 117100 0
190 20241120 153300 80696100 117100 117100 117100 117100 0
191 20241120 153200 80696100 117100 117100 117100 117100 0
192 20241120 153100 80696100 117100 117100 117100 117100 0
193 20241120 153000 80696100 117100 117100 117100 117100 2
194 20241120 152900 80461900 117000 117000 117000 117000 0
195 20241120 152800 80461900 117000 117000 117000 117000 0
196 20241120 152700 80461900 117000 117000 117000 117000 0
197 20241120 152600 80461900 117000 117000 117000 117000 0
198 20241120 152500 80461900 117000 117000 117000 117000 0
199 20241120 152400 80461900 117000 117000 117000 117000 0
200 20241120 152300 80461900 117000 117000 117000 117000 0
201 20241120 152200 80461900 117000 117000 117000 117000 0
202 20241120 152100 80461900 117000 117000 117000 117000 0
203 20241120 152000 80461900 117000 117000 117000 117000 0
204 20241120 151900 80461900 117000 117000 117000 117000 0
205 20241120 151800 80461900 117000 117000 117000 117000 0
206 20241120 151700 80461900 117000 116800 117000 116800 4
207 20241120 151600 79994300 116800 116800 116800 116800 0
208 20241120 151500 79994300 116800 116500 116800 116500 4
209 20241120 151400 79528000 116600 116500 116600 116500 6
210 20241120 151300 78828800 116700 116700 116700 116700 0
211 20241120 151200 78828800 116700 116700 116700 116700 0
212 20241120 151100 78828800 116700 116700 116700 116700 0
213 20241120 151000 78828800 116700 116700 116700 116700 0
214 20241120 150900 78828800 116700 116600 116800 116500 9
215 20241120 150800 77779100 116600 116600 116600 116600 0
216 20241120 150700 77779100 116600 116600 116600 116600 0
217 20241120 150600 77779100 116600 116600 116600 116600 0
218 20241120 150500 77779100 116600 116600 116600 116600 0
219 20241120 150400 77779100 116600 116600 116600 116600 3
220 20241120 150300 77429300 116600 116600 116600 116600 0
221 20241120 150200 77429300 116600 116600 116600 116600 0
222 20241120 150100 77429300 116600 116500 116600 116500 4
223 20241120 150000 76963200 116600 116600 116600 116600 0
224 20241120 145900 76963200 116600 116600 116600 116600 0
225 20241120 145800 76963200 116600 116500 116600 116500 5
226 20241120 145700 76380500 116600 116600 116600 116600 0
227 20241120 145600 76380500 116600 116600 116600 116600 0
228 20241120 145500 76380500 116600 116600 116600 116600 0
229 20241120 145400 76380500 116600 116600 116600 116600 1
230 20241120 145300 76263900 116600 116500 116600 116500 5
231 20241120 145200 75681200 116700 116600 116700 116600 3
232 20241120 145100 75331200 116500 116500 116500 116500 0
233 20241120 145000 75331200 116500 116500 116500 116500 3
234 20241120 144900 74981700 116500 116500 116500 116500 0
235 20241120 144800 74981700 116500 116500 116500 116500 0
236 20241120 144700 74981700 116500 116500 116500 116500 3
237 20241120 144600 74632200 116500 116500 116500 116500 100
238 20241120 144500 62982200 116500 116500 116500 116500 0
239 20241120 144400 62982200 116500 116500 116500 116500 3
240 20241120 144300 62632700 116600 116600 116600 116600 0
241 20241120 144200 62632700 116600 116600 116600 116600 2
242 20241120 144100 62399500 116600 116600 116600 116600 1
243 20241120 144000 62282900 116500 116600 116600 116500 52
244 20241120 143900 56224700 116500 116500 116500 116500 3
245 20241120 143800 55875200 116600 116600 116600 116600 0
246 20241120 143700 55875200 116600 116600 116600 116600 0
247 20241120 143600 55875200 116600 116600 116600 116600 0
248 20241120 143500 55875200 116600 116600 116600 116600 1
249 20241120 143400 55758600 116500 116500 116500 116500 3
250 20241120 143300 55409100 116500 116500 116500 116500 0
251 20241120 143200 55409100 116500 116500 116500 116500 49
252 20241120 143100 49700600 116500 116500 116500 116500 3
253 20241120 143000 49351100 117000 117000 117000 117000 0
254 20241120 142900 49351100 117000 117000 117000 117000 0
255 20241120 142800 49351100 117000 117000 117000 117000 0
256 20241120 142700 49351100 117000 117000 117000 117000 0
257 20241120 142600 49351100 117000 117000 117000 117000 0
258 20241120 142500 49351100 117000 117000 117000 117000 0
259 20241120 142400 49351100 117000 117000 117000 117000 0
260 20241120 142300 49351100 117000 117000 117000 117000 0
261 20241120 142200 49351100 117000 117000 117000 117000 0
262 20241120 142100 49351100 117000 116600 117000 116600 2
263 20241120 142000 49117500 116500 116500 116500 116500 13
264 20241120 141900 47603000 116500 116500 116500 116500 105
265 20241120 141800 35370500 116600 116600 116600 116600 1
266 20241120 141700 35253900 116500 116500 116500 116500 3
267 20241120 141600 34904400 116600 116600 116600 116600 0
268 20241120 141500 34904400 116600 116600 116600 116600 1
269 20241120 141400 34787800 116500 116500 116500 116500 3
270 20241120 141300 34438300 116500 116500 116500 116500 0
271 20241120 141200 34438300 116500 116500 116500 116500 3
272 20241120 141100 34088800 116500 116500 116500 116500 0
273 20241120 141000 34088800 116500 116500 116500 116500 0
274 20241120 140900 34088800 116500 116500 116500 116500 3
275 20241120 140800 33739300 116500 116500 116500 116500 0
276 20241120 140700 33739300 116500 116500 116500 116500 0
277 20241120 140600 33739300 116500 116500 116500 116500 3
278 20241120 140500 33389800 116500 116500 116500 116500 0
279 20241120 140400 33389800 116500 116500 116500 116500 133
280 20241120 140300 17895300 116600 116600 116600 116600 1
281 20241120 140200 17778700 116500 116300 116500 116300 5
282 20241120 140100 17196600 116200 116200 116200 116200 1
283 20241120 140000 17080400 116200 116200 116200 116200 0
284 20241120 135900 17080400 116200 116200 116200 116200 3
285 20241120 135800 16731800 116400 116400 116400 116400 1
286 20241120 135700 16615400 116400 116400 116400 116400 0
287 20241120 135600 16615400 116400 116400 116400 116400 0
288 20241120 135500 16615400 116400 116400 116400 116400 0
289 20241120 135400 16615400 116400 116400 116400 116400 0
290 20241120 135300 16615400 116400 116400 116400 116400 0
291 20241120 135200 16615400 116400 116400 116400 116400 0
292 20241120 135100 16615400 116400 116400 116400 116400 0
293 20241120 135000 16615400 116400 116400 116400 116400 0
294 20241120 134900 16615400 116400 116400 116400 116400 0
295 20241120 134800 16615400 116400 116400 116400 116400 0
296 20241120 134700 16615400 116400 116400 116400 116400 0
297 20241120 134600 16615400 116400 116400 116400 116400 0
298 20241120 134500 16615400 116400 116400 116400 116400 0
299 20241120 134400 16615400 116400 116400 116400 116400 0
300 20241120 134300 16615400 116400 116300 116400 116300 2
301 20241120 134200 16382700 116800 116800 116800 116800 0
302 20241120 134100 16382700 116800 116800 116800 116800 0
303 20241120 134000 16382700 116800 116800 116800 116800 0
304 20241120 133900 16382700 116800 116800 116800 116800 0
305 20241120 133800 16382700 116800 116800 116800 116800 0
306 20241120 133700 16382700 116800 116800 116800 116800 0
307 20241120 133600 16382700 116800 116800 116800 116800 0
308 20241120 133500 16382700 116800 116800 116800 116800 1
309 20241120 133400 16265900 116300 116300 116300 116300 0
310 20241120 133300 16265900 116300 116300 116300 116300 0
311 20241120 133200 16265900 116300 116300 116300 116300 0
312 20241120 133100 16265900 116300 116300 116300 116300 0
313 20241120 133000 16265900 116300 116100 116300 116100 37
314 20241120 132900 11963200 116000 116000 116000 116000 0
315 20241120 132800 11963200 116000 116000 116000 116000 0
316 20241120 132700 11963200 116000 116000 116000 116000 0
317 20241120 132600 11963200 116000 116000 116000 116000 0
318 20241120 132500 11963200 116000 116000 116000 116000 0
319 20241120 132400 11963200 116000 116000 116000 116000 0
320 20241120 132300 11963200 116000 116000 116000 116000 0
321 20241120 132200 11963200 116000 116000 116000 116000 0
322 20241120 132100 11963200 116000 116000 116000 116000 0
323 20241120 132000 11963200 116000 116000 116000 116000 0
324 20241120 131900 11963200 116000 116000 116000 116000 0
325 20241120 131800 11963200 116000 116000 116000 116000 0
326 20241120 131700 11963200 116000 116000 116000 116000 0
327 20241120 131600 11963200 116000 116000 116000 116000 11
328 20241120 131500 10687200 116300 116300 116300 116300 0
329 20241120 131400 10687200 116300 116300 116300 116300 0
330 20241120 131300 10687200 116300 116300 116300 116300 0
331 20241120 131200 10687200 116300 116300 116300 116300 0
332 20241120 131100 10687200 116300 116300 116300 116300 0
333 20241120 131000 10687200 116300 116300 116300 116300 0
334 20241120 130900 10687200 116300 116300 116300 116300 0
335 20241120 130800 10687200 116300 116300 116300 116300 0
336 20241120 130700 10687200 116300 116300 116300 116300 0
337 20241120 130600 10687200 116300 116300 116300 116300 0
338 20241120 130500 10687200 116300 116300 116300 116300 0
339 20241120 130400 10687200 116300 116300 116300 116300 0
340 20241120 130300 10687200 116300 116300 116300 116300 0
341 20241120 130200 10687200 116300 116300 116300 116300 0
342 20241120 130100 10687200 116300 116300 116300 116300 0
343 20241120 130000 10687200 116300 116300 116300 116300 0
344 20241120 125900 10687200 116300 116300 116300 116300 0
345 20241120 125800 10687200 116300 116300 116300 116300 0
346 20241120 125700 10687200 116300 116300 116300 116300 0
347 20241120 125600 10687200 116300 116300 116300 116300 0
348 20241120 125500 10687200 116300 116300 116300 116300 0
349 20241120 125400 10687200 116300 116300 116300 116300 0
350 20241120 125300 10687200 116300 116300 116300 116300 0
351 20241120 125200 10687200 116300 116300 116300 116300 0
352 20241120 125100 10687200 116300 116300 116300 116300 0
353 20241120 125000 10687200 116300 116300 116300 116300 0
354 20241120 124900 10687200 116300 116300 116300 116300 0
355 20241120 124800 10687200 116300 116300 116300 116300 0
356 20241120 124700 10687200 116300 116300 116300 116300 0
357 20241120 124600 10687200 116300 116300 116300 116300 0
358 20241120 124500 10687200 116300 116300 116300 116300 0
359 20241120 124400 10687200 116300 116300 116300 116300 0
360 20241120 124300 10687200 116300 116300 116300 116300 0
361 20241120 124200 10687200 116300 116300 116300 116300 0
362 20241120 124100 10687200 116300 116300 116300 116300 0
363 20241120 124000 10687200 116300 116300 116300 116300 0
364 20241120 123900 10687200 116300 116300 116300 116300 0
365 20241120 123800 10687200 116300 116300 116300 116300 0
366 20241120 123700 10687200 116300 116300 116300 116300 0
367 20241120 123600 10687200 116300 116300 116300 116300 0
368 20241120 123500 10687200 116300 116300 116300 116300 1
369 20241120 123400 10570900 116200 116200 116200 116200 0
370 20241120 123300 10570900 116200 116200 116200 116200 0
371 20241120 123200 10570900 116200 116200 116200 116200 0
372 20241120 123100 10570900 116200 116200 116200 116200 0
373 20241120 123000 10570900 116200 116200 116200 116200 0
374 20241120 122900 10570900 116200 116200 116200 116200 0
375 20241120 122800 10570900 116200 116200 116200 116200 0
376 20241120 122700 10570900 116200 116200 116200 116200 0
377 20241120 122600 10570900 116200 116200 116200 116200 0
378 20241120 122500 10570900 116200 116200 116200 116200 0
379 20241120 122400 10570900 116200 116200 116200 116200 0
380 20241120 122300 10570900 116200 116200 116200 116200 0
381 20241120 122200 10570900 116200 116200 116200 116200 0
382 20241120 122100 10570900 116200 116200 116200 116200 0
383 20241120 122000 10570900 116200 116200 116200 116200 0
384 20241120 121900 10570900 116200 116200 116200 116200 0
385 20241120 121800 10570900 116200 116200 116200 116200 0
386 20241120 121700 10570900 116200 116200 116200 116200 0
387 20241120 121600 10570900 116200 116200 116200 116200 0
388 20241120 121500 10570900 116200 116200 116200 116200 0
389 20241120 121400 10570900 116200 116200 116200 116200 0
390 20241120 121300 10570900 116200 116200 116200 116200 0
391 20241120 121200 10570900 116200 116200 116200 116200 0
392 20241120 121100 10570900 116200 116200 116200 116200 0
393 20241120 121000 10570900 116200 116200 116200 116200 0
394 20241120 120900 10570900 116200 116200 116200 116200 0
395 20241120 120800 10570900 116200 116200 116200 116200 0
396 20241120 120700 10570900 116200 116200 116200 116200 0
397 20241120 120600 10570900 116200 116200 116200 116200 0
398 20241120 120500 10570900 116200 116200 116200 116200 0
399 20241120 120400 10570900 116200 116200 116200 116200 0
400 20241120 120300 10570900 116200 116200 116200 116200 0
401 20241120 120200 10570900 116200 116200 116200 116200 0
402 20241120 120100 10570900 116200 116200 116200 116200 0
403 20241120 120000 10570900 116200 116200 116200 116200 0
404 20241120 115900 10570900 116200 116200 116200 116200 0
405 20241120 115800 10570900 116200 116200 116200 116200 0
406 20241120 115700 10570900 116200 116200 116200 116200 0
407 20241120 115600 10570900 116200 116200 116200 116200 0
408 20241120 115500 10570900 116200 116200 116200 116200 0
409 20241120 115400 10570900 116200 116200 116200 116200 0
410 20241120 115300 10570900 116200 116200 116200 116200 0
411 20241120 115200 10570900 116200 116200 116200 116200 0
412 20241120 115100 10570900 116200 116200 116200 116200 0
413 20241120 115000 10570900 116200 116200 116200 116200 0
414 20241120 114900 10570900 116200 116200 116200 116200 0
415 20241120 114800 10570900 116200 116200 116200 116200 0
416 20241120 114700 10570900 116200 116200 116200 116200 1
417 20241120 114600 10454700 116200 116100 116200 116100 3
418 20241120 114500 10106200 116200 116200 116200 116200 0
419 20241120 114400 10106200 116200 116200 116200 116200 0
420 20241120 114300 10106200 116200 116200 116200 116200 0
421 20241120 114200 10106200 116200 116200 116200 116200 0
422 20241120 114100 10106200 116200 116200 116200 116200 0
423 20241120 114000 10106200 116200 116200 116200 116200 0
424 20241120 113900 10106200 116200 116200 116200 116200 0
425 20241120 113800 10106200 116200 116200 116200 116200 1
426 20241120 113700 9990000 116200 116200 116200 116200 0
427 20241120 113600 9990000 116200 116200 116200 116200 0
428 20241120 113500 9990000 116200 116200 116200 116200 0
429 20241120 113400 9990000 116200 116200 116200 116200 0
430 20241120 113300 9990000 116200 116200 116200 116200 0
431 20241120 113200 9990000 116200 116200 116200 116200 0
432 20241120 113100 9990000 116200 116200 116200 116200 1
433 20241120 113000 9873800 116100 116100 116100 116100 0
434 20241120 112900 9873800 116100 116100 116100 116100 0
435 20241120 112800 9873800 116100 116100 116100 116100 0
436 20241120 112700 9873800 116100 116100 116100 116100 0
437 20241120 112600 9873800 116100 116100 116100 116100 0
438 20241120 112500 9873800 116100 116100 116100 116100 0
439 20241120 112400 9873800 116100 116100 116100 116100 0
440 20241120 112300 9873800 116100 116100 116100 116100 0
441 20241120 112200 9873800 116100 116100 116100 116100 0
442 20241120 112100 9873800 116100 116100 116100 116100 0
443 20241120 112000 9873800 116100 116100 116100 116100 0
444 20241120 111900 9873800 116100 116100 116100 116100 0
445 20241120 111800 9873800 116100 116100 116100 116100 0
446 20241120 111700 9873800 116100 116100 116100 116100 0
447 20241120 111600 9873800 116100 116100 116100 116100 0
448 20241120 111500 9873800 116100 116100 116100 116100 0
449 20241120 111400 9873800 116100 116100 116100 116100 0
450 20241120 111300 9873800 116100 116100 116100 116100 0
451 20241120 111200 9873800 116100 116100 116100 116100 0
452 20241120 111100 9873800 116100 116100 116100 116100 0
453 20241120 111000 9873800 116100 116100 116100 116100 0
454 20241120 110900 9873800 116100 116100 116100 116100 0
455 20241120 110800 9873800 116100 116100 116100 116100 0
456 20241120 110700 9873800 116100 116100 116100 116100 0
457 20241120 110600 9873800 116100 116100 116100 116100 0
458 20241120 110500 9873800 116100 116100 116100 116100 0
459 20241120 110400 9873800 116100 116100 116100 116100 1
460 20241120 110300 9757700 116100 116100 116100 116100 0
461 20241120 110200 9757700 116100 116100 116100 116100 0
462 20241120 110100 9757700 116100 116100 116100 116100 0
463 20241120 110000 9757700 116100 116100 116100 116100 0
464 20241120 105900 9757700 116100 116100 116100 116100 0
465 20241120 105800 9757700 116100 116100 116100 116100 0
466 20241120 105700 9757700 116100 116100 116100 116100 0
467 20241120 105600 9757700 116100 116100 116100 116100 0
468 20241120 105500 9757700 116100 116100 116100 116100 0
469 20241120 105400 9757700 116100 116100 116100 116100 0
470 20241120 105300 9757700 116100 116100 116100 116100 0
471 20241120 105200 9757700 116100 116100 116100 116100 0
472 20241120 105100 9757700 116100 116100 116100 116100 0
473 20241120 105000 9757700 116100 116100 116100 116100 0
474 20241120 104900 9757700 116100 116100 116100 116100 0
475 20241120 104800 9757700 116100 116100 116100 116100 0
476 20241120 104700 9757700 116100 116100 116100 116100 0
477 20241120 104600 9757700 116100 116100 116100 116100 0
478 20241120 104500 9757700 116100 116100 116100 116100 0
479 20241120 104400 9757700 116100 116100 116100 116100 0
480 20241120 104300 9757700 116100 116100 116100 116100 0
481 20241120 104200 9757700 116100 116100 116100 116100 0
482 20241120 104100 9757700 116100 116100 116100 116100 0
483 20241120 104000 9757700 116100 116100 116100 116100 0
484 20241120 103900 9757700 116100 116100 116100 116100 0
485 20241120 103800 9757700 116100 116100 116100 116100 0
486 20241120 103700 9757700 116100 116100 116100 116100 0
487 20241120 103600 9757700 116100 116100 116100 116100 0
488 20241120 103500 9757700 116100 116100 116100 116100 0
489 20241120 103400 9757700 116100 116100 116100 116100 0
490 20241120 103300 9757700 116100 116100 116100 116100 0
491 20241120 103200 9757700 116100 116100 116100 116100 0
492 20241120 103100 9757700 116100 116100 116100 116100 0
493 20241120 103000 9757700 116100 116100 116100 116100 0
494 20241120 102900 9757700 116100 116100 116100 116100 0
495 20241120 102800 9757700 116100 116100 116100 116100 0
496 20241120 102700 9757700 116100 116100 116100 116100 0
497 20241120 102600 9757700 116100 116100 116100 116100 0
498 20241120 102500 9757700 116100 116100 116100 116100 0
499 20241120 102400 9757700 116100 116100 116100 116100 0
500 20241120 102300 9757700 116100 116100 116100 116100 0
501 20241120 102200 9757700 116100 116100 116100 116100 0
502 20241120 102100 9757700 116100 116100 116100 116100 0
503 20241120 102000 9757700 116100 116100 116100 116100 0
504 20241120 101900 9757700 116100 116100 116100 116100 0
505 20241120 101800 9757700 116100 116100 116100 116100 0
506 20241120 101700 9757700 116100 116100 116100 116100 0
507 20241120 101600 9757700 116100 116100 116100 116100 0
508 20241120 101500 9757700 116100 116100 116100 116100 0
509 20241120 101400 9757700 116100 116100 116100 116100 0
510 20241120 101300 9757700 116100 116100 116100 116100 0
511 20241120 101200 9757700 116100 116100 116100 116100 0
512 20241120 101100 9757700 116100 116100 116100 116100 1
513 20241120 101000 9641600 116000 116000 116000 116000 0
514 20241120 100900 9641600 116000 116000 116000 116000 0
515 20241120 100800 9641600 116000 116000 116000 116000 0
516 20241120 100700 9641600 116000 116000 116000 116000 0
517 20241120 100600 9641600 116000 116000 116000 116000 0
518 20241120 100500 9641600 116000 116000 116000 116000 0
519 20241120 100400 9641600 116000 116000 116000 116000 0
520 20241120 100300 9641600 116000 116000 116000 116000 0
521 20241120 100200 9641600 116000 116000 116000 116000 7
522 20241120 100100 8829600 115900 115900 115900 115900 0
523 20241120 100000 8829600 115900 115900 115900 115900 0
524 20241120 095900 8829600 115900 115900 115900 115900 0
525 20241120 095800 8829600 115900 115900 115900 115900 0
526 20241120 095700 8829600 115900 115900 115900 115900 0
527 20241120 095600 8829600 115900 115900 115900 115900 0
528 20241120 095500 8829600 115900 115900 115900 115900 0
529 20241120 095400 8829600 115900 115900 115900 115900 0
530 20241120 095300 8829600 115900 115900 115900 115900 2
531 20241120 095200 8597800 116000 116000 116000 116000 0
532 20241120 095100 8597800 116000 116000 116000 116000 0
533 20241120 095000 8597800 116000 116000 116000 116000 2
534 20241120 094900 8365800 116000 116000 116000 116000 0
535 20241120 094800 8365800 116000 116000 116000 116000 1
536 20241120 094700 8249800 116000 116000 116000 116000 0
537 20241120 094600 8249800 116000 116000 116000 116000 2
538 20241120 094500 8017800 116000 116000 116000 116000 0
539 20241120 094400 8017800 116000 116000 116000 116000 0
540 20241120 094300 8017800 116000 116000 116000 116000 1
541 20241120 094200 7901800 116200 116200 116200 116200 0
542 20241120 094100 7901800 116200 116200 116200 116200 0
543 20241120 094000 7901800 116200 116200 116200 116200 0
544 20241120 093900 7901800 116200 116200 116200 116200 0
545 20241120 093800 7901800 116200 116100 116200 116100 3
546 20241120 093700 7553300 116000 116000 116000 116000 0
547 20241120 093600 7553300 116000 116000 116000 116000 1
548 20241120 093500 7437300 116000 116000 116000 116000 0
549 20241120 093400 7437300 116000 116000 116000 116000 1
550 20241120 093300 7321300 116100 116100 116100 116100 0
551 20241120 093200 7321300 116100 116100 116100 116100 0
552 20241120 093100 7321300 116100 116100 116100 116100 1
553 20241120 093000 7205200 116100 116100 116100 116100 0
554 20241120 092900 7205200 116100 116100 116100 116100 1
555 20241120 092800 7089100 116900 116900 116900 116900 0
556 20241120 092700 7089100 116900 116900 116900 116900 0
557 20241120 092600 7089100 116900 116900 116900 116900 0
558 20241120 092500 7089100 116900 116900 116900 116900 0
559 20241120 092400 7089100 116900 116900 116900 116900 0
560 20241120 092300 7089100 116900 116900 116900 116900 0
561 20241120 092200 7089100 116900 116900 116900 116900 0
562 20241120 092100 7089100 116900 116900 116900 116900 0
563 20241120 092000 7089100 116900 116900 116900 116900 1
564 20241120 091900 6972200 116100 116100 116100 116100 0
565 20241120 091800 6972200 116100 116100 116100 116100 0
566 20241120 091700 6972200 116100 116100 116100 116100 35
567 20241120 091600 2908700 116100 116100 116100 116100 4
568 20241120 091500 2444300 117000 116200 117000 116000 15
569 20241120 091400 702200 117400 117400 117400 117400 0
570 20241120 091300 702200 117400 117400 117400 117400 0
571 20241120 091200 702200 117400 117400 117400 117400 0
572 20241120 091100 702200 117400 117400 117400 117400 0
573 20241120 091000 702200 117400 117400 117400 117400 0
574 20241120 090900 702200 117400 117400 117400 117400 0
575 20241120 090800 702200 117400 117400 117400 117400 0
576 20241120 090700 702200 117400 117400 117400 117400 0
577 20241120 090600 702200 117400 117400 117400 117400 0
578 20241120 090500 702200 117400 117400 117400 117400 0
579 20241120 090400 702200 117400 117400 117400 117400 0
580 20241120 090300 702200 117400 117400 117400 117400 0
581 20241120 090200 702200 117400 117400 117400 117400 1
582 20241120 090100 584800 116100 116100 116100 116100 1
583 20241120 090000 468700 116200 117500 117500 116200 4