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

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
002170/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183600,58681450,49850,49850,49850,49850,24
20241118,183500,58681450,49850,49850,49850,49850,0
20241118,183400,58681450,49850,49850,49850,49850,0
20241118,183300,58681450,49850,49850,49850,49850,0
20241118,183200,58681450,49850,49850,49850,49850,0
20241118,183100,58681450,49850,49850,49850,49850,0
20241118,183000,58681450,49850,49850,49850,49850,0
20241118,182900,58681450,49850,49850,49850,49850,0
20241118,182800,58681450,49850,49850,49850,49850,0
20241118,182700,58681450,49850,49850,49850,49850,0
20241118,182600,58681450,49850,49850,49850,49850,0
20241118,182500,58681450,49850,49850,49850,49850,0
20241118,182400,58681450,49850,49850,49850,49850,0
20241118,182300,58681450,49850,49850,49850,49850,0
20241118,182200,58681450,49850,49850,49850,49850,0
20241118,182100,58681450,49850,49850,49850,49850,0
20241118,182000,58681450,49850,49850,49850,49850,0
20241118,181900,58681450,49850,49850,49850,49850,0
20241118,181800,58681450,49850,49850,49850,49850,0
20241118,181700,58681450,49850,49850,49850,49850,0
20241118,181600,58681450,49850,49850,49850,49850,0
20241118,181500,58681450,49850,49850,49850,49850,0
20241118,181400,58681450,49850,49850,49850,49850,0
20241118,181300,58681450,49850,49850,49850,49850,0
20241118,181200,58681450,49850,49850,49850,49850,0
20241118,181100,58681450,49850,49850,49850,49850,0
20241118,181000,58681450,49850,49850,49850,49850,0
20241118,180900,58681450,49850,49850,49850,49850,0
20241118,180800,58681450,49850,49850,49850,49850,0
20241118,180700,58681450,49850,49850,49850,49850,0
20241118,180600,58681450,49850,49850,49850,49850,24
20241118,180500,58681450,49850,49850,49850,49850,0
20241118,180400,58681450,49850,49850,49850,49850,0
20241118,180300,58681450,49850,49850,49850,49850,0
20241118,180200,58681450,49850,49850,49850,49850,0
20241118,180100,58681450,49850,49850,49850,49850,0
20241118,180000,58681450,49850,49850,49850,49850,0
20241118,175900,58681450,49850,49850,49850,49850,0
20241118,175800,58681450,49850,49850,49850,49850,0
20241118,175700,58681450,49850,49850,49850,49850,0
20241118,175600,58681450,49850,49850,49850,49850,0
20241118,175500,58681450,49850,49850,49850,49850,0
20241118,175400,58681450,49850,49850,49850,49850,0
20241118,175300,58681450,49850,49850,49850,49850,0
20241118,175200,58681450,49850,49850,49850,49850,0
20241118,175100,58681450,49850,49850,49850,49850,0
20241118,175000,58681450,49850,49850,49850,49850,0
20241118,174900,58681450,49850,49850,49850,49850,0
20241118,174800,58681450,49850,49850,49850,49850,0
20241118,174700,58681450,49850,49850,49850,49850,0
20241118,174600,58681450,49850,49850,49850,49850,0
20241118,174500,58681450,49850,49850,49850,49850,0
20241118,174400,58681450,49850,49850,49850,49850,0
20241118,174300,58681450,49850,49850,49850,49850,0
20241118,174200,58681450,49850,49850,49850,49850,0
20241118,174100,58681450,49850,49850,49850,49850,0
20241118,174000,58681450,49850,49850,49850,49850,0
20241118,173900,58681450,49850,49850,49850,49850,0
20241118,173800,58681450,49850,49850,49850,49850,0
20241118,173700,58681450,49850,49850,49850,49850,0
20241118,173600,58681450,49850,49850,49850,49850,24
20241118,173500,58681450,49850,49850,49850,49850,0
20241118,173400,58681450,49850,49850,49850,49850,0
20241118,173300,58681450,49850,49850,49850,49850,0
20241118,173200,58681450,49850,49850,49850,49850,0
20241118,173100,58681450,49850,49850,49850,49850,0
20241118,173000,58681450,49850,49850,49850,49850,0
20241118,172900,58681450,49850,49850,49850,49850,0
20241118,172800,58681450,49850,49850,49850,49850,0
20241118,172700,58681450,49850,49850,49850,49850,0
20241118,172600,58681450,49850,49850,49850,49850,0
20241118,172500,58681450,49850,49850,49850,49850,0
20241118,172400,58681450,49850,49850,49850,49850,0
20241118,172300,58681450,49850,49850,49850,49850,0
20241118,172200,58681450,49850,49850,49850,49850,0
20241118,172100,58681450,49850,49850,49850,49850,0
20241118,172000,58681450,49850,49850,49850,49850,0
20241118,171900,58681450,49850,49850,49850,49850,0
20241118,171800,58681450,49850,49850,49850,49850,0
20241118,171700,58681450,49850,49850,49850,49850,0
20241118,171600,58681450,49850,49850,49850,49850,0
20241118,171500,58681450,49850,49850,49850,49850,0
20241118,171400,58681450,49850,49850,49850,49850,0
20241118,171300,58681450,49850,49850,49850,49850,0
20241118,171200,58681450,49850,49850,49850,49850,0
20241118,171100,58681450,49850,49850,49850,49850,0
20241118,171000,58681450,49850,49850,49850,49850,0
20241118,170900,58681450,49850,49850,49850,49850,0
20241118,170800,58681450,49850,49850,49850,49850,0
20241118,170700,58681450,49850,49850,49850,49850,0
20241118,170600,58681450,49850,49850,49850,49850,24
20241118,170500,58681450,49850,49850,49850,49850,0
20241118,170400,58681450,49850,49850,49850,49850,0
20241118,170300,58681450,49850,49850,49850,49850,0
20241118,170200,58681450,49850,49850,49850,49850,0
20241118,170100,58681450,49850,49850,49850,49850,0
20241118,170000,58681450,49850,49850,49850,49850,0
20241118,165900,58681450,49850,49850,49850,49850,0
20241118,165800,58681450,49850,49850,49850,49850,0
20241118,165700,58681450,49850,49850,49850,49850,0
20241118,165600,58681450,49850,49850,49850,49850,0
20241118,165500,58681450,49850,49850,49850,49850,0
20241118,165400,58681450,49850,49850,49850,49850,0
20241118,165300,58681450,49850,49850,49850,49850,0
20241118,165200,58681450,49850,49850,49850,49850,0
20241118,165100,58681450,49850,49850,49850,49850,0
20241118,165000,58681450,49850,49850,49850,49850,0
20241118,164900,58681450,49850,49850,49850,49850,0
20241118,164800,58681450,49850,49850,49850,49850,0
20241118,164700,58681450,49850,49850,49850,49850,0
20241118,164600,58681450,49850,49850,49850,49850,0
20241118,164500,58681450,49850,49850,49850,49850,0
20241118,164400,58681450,49850,49850,49850,49850,0
20241118,164300,58681450,49850,49850,49850,49850,0
20241118,164200,58681450,49850,49850,49850,49850,0
20241118,164100,58681450,49850,49850,49850,49850,0
20241118,164000,58681450,49850,49850,49850,49850,0
20241118,163900,58681450,49850,49850,49850,49850,0
20241118,163800,58681450,49850,49850,49850,49850,0
20241118,163700,58681450,49850,49850,49850,49850,0
20241118,163600,58681450,49850,49850,49850,49850,24
20241118,163500,58681450,49850,49850,49850,49850,0
20241118,163400,58681450,49850,49850,49850,49850,0
20241118,163300,58681450,49850,49850,49850,49850,0
20241118,163200,58681450,49850,49850,49850,49850,0
20241118,163100,58681450,49850,49850,49850,49850,0
20241118,163000,58681450,49850,49850,49850,49850,0
20241118,162900,58681450,49850,49850,49850,49850,0
20241118,162800,58681450,49850,49850,49850,49850,0
20241118,162700,58681450,49850,49850,49850,49850,0
20241118,162600,58681450,49850,49850,49850,49850,0
20241118,162500,58681450,49850,49850,49850,49850,0
20241118,162400,58681450,49850,49850,49850,49850,0
20241118,162300,58681450,49850,49850,49850,49850,0
20241118,162200,58681450,49850,49850,49850,49850,0
20241118,162100,58681450,49850,49850,49850,49850,0
20241118,162000,58681450,49850,49850,49850,49850,0
20241118,161900,58681450,49850,49850,49850,49850,0
20241118,161800,58681450,49850,49850,49850,49850,0
20241118,161700,58681450,49850,49850,49850,49850,0
20241118,161600,58681450,49850,49850,49850,49850,0
20241118,161500,58681450,49850,49850,49850,49850,0
20241118,161400,58681450,49850,49850,49850,49850,0
20241118,161300,58681450,49850,49850,49850,49850,0
20241118,161200,58681450,49850,49850,49850,49850,0
20241118,161100,58681450,49850,49850,49850,49850,0
20241118,161000,58681450,49850,49850,49850,49850,0
20241118,160900,58681450,49850,49850,49850,49850,0
20241118,160800,58681450,49850,49850,49850,49850,0
20241118,160700,58681450,49850,49850,49850,49850,0
20241118,160600,58681450,49850,49850,49850,49850,24
20241118,160500,58681450,49850,49850,49850,49850,0
20241118,160400,58681450,49850,49850,49850,49850,0
20241118,160300,58681450,49850,49850,49850,49850,0
20241118,160200,58681450,49850,49850,49850,49850,0
20241118,160100,58681450,49850,49850,49850,49850,0
20241118,160000,58681450,49850,49850,49850,49850,0
20241118,155900,58681450,49850,49850,49850,49850,0
20241118,155800,58681450,49850,49850,49850,49850,0
20241118,155700,58681450,49850,49850,49850,49850,0
20241118,155600,58681450,49850,49850,49850,49850,0
20241118,155500,58681450,49850,49850,49850,49850,0
20241118,155400,58681450,49850,49850,49850,49850,0
20241118,155300,58681450,49850,49850,49850,49850,0
20241118,155200,58681450,49850,49850,49850,49850,0
20241118,155100,58681450,49850,49850,49850,49850,0
20241118,155000,58681450,49850,49850,49850,49850,0
20241118,154900,58681450,49850,49850,49850,49850,0
20241118,154800,58681450,49850,49850,49850,49850,0
20241118,154700,58681450,49850,49850,49850,49850,0
20241118,154600,58681450,49850,49850,49850,49850,0
20241118,154500,58681450,49850,49850,49850,49850,0
20241118,154400,58681450,49850,49850,49850,49850,0
20241118,154300,58681450,49850,49850,49850,49850,0
20241118,154200,58681450,49850,49850,49850,49850,0
20241118,154100,58681450,49850,49850,49850,49850,0
20241118,154000,58681450,49850,49850,49850,49850,0
20241118,153900,58681450,49850,49850,49850,49850,0
20241118,153800,58681450,49850,49850,49850,49850,0
20241118,153700,58681450,49850,49850,49850,49850,0
20241118,153600,58681450,49850,49850,49850,49850,24
20241118,153500,58681450,49850,49850,49850,49850,0
20241118,153400,58681450,49850,49850,49850,49850,0
20241118,153300,58681450,49850,49850,49850,49850,0
20241118,153200,58681450,49850,49850,49850,49850,0
20241118,153100,58681450,49850,49850,49850,49850,0
20241118,153000,58681450,49850,49850,49850,49850,24
20241118,152900,57485050,49800,49800,49800,49800,0
20241118,152800,57485050,49800,49800,49800,49800,0
20241118,152700,57485050,49800,49800,49800,49800,0
20241118,152600,57485050,49800,49800,49800,49800,0
20241118,152500,57485050,49800,49800,49800,49800,0
20241118,152400,57485050,49800,49800,49800,49800,0
20241118,152300,57485050,49800,49800,49800,49800,0
20241118,152200,57485050,49800,49800,49800,49800,0
20241118,152100,57485050,49800,49800,49800,49800,0
20241118,152000,57485050,49800,49800,49800,49800,0
20241118,151900,57485050,49800,49750,49800,49750,50
20241118,151800,54997500,49750,49750,49750,49750,0
20241118,151700,54997500,49750,49600,49750,49600,5
20241118,151600,54749050,49550,49550,49550,49550,3
20241118,151500,54600400,49550,49550,49550,49550,0
20241118,151400,54600400,49550,49600,49600,49550,3
20241118,151300,54451650,49550,49550,49550,49550,0
20241118,151200,54451650,49550,49550,49550,49550,1
20241118,151100,54402100,49550,49550,49550,49550,0
20241118,151000,54402100,49550,49550,49550,49550,4
20241118,150900,54203900,49600,49600,49600,49600,2
20241118,150800,54104700,49600,49600,49600,49600,0
20241118,150700,54104700,49600,49600,49600,49600,0
20241118,150600,54104700,49600,49600,49600,49600,0
20241118,150500,54104700,49600,49600,49600,49600,1
20241118,150400,54055100,49700,49700,49700,49700,2
20241118,150300,53955700,49650,49650,49650,49650,8
20241118,150200,53558500,49600,49550,49600,49550,9
20241118,150100,53112150,49550,49550,49550,49550,0
20241118,150000,53112150,49550,49550,49550,49550,0
20241118,145900,53112150,49550,49550,49550,49550,2
20241118,145800,53013050,49550,49550,49550,49550,1
20241118,145700,52963500,49550,49550,49550,49550,2
20241118,145600,52864400,49600,49600,49600,49600,0
20241118,145500,52864400,49600,49600,49600,49600,0
20241118,145400,52864400,49600,49600,49600,49600,0
20241118,145300,52864400,49600,49600,49600,49600,3
20241118,145200,52715600,49600,49600,49600,49600,0
20241118,145100,52715600,49600,49600,49600,49600,0
20241118,145000,52715600,49600,49600,49600,49600,1
20241118,144900,52666000,49550,49550,49550,49500,15
20241118,144800,51923200,49550,49550,49550,49550,1
20241118,144700,51873650,49550,49550,49550,49550,1
20241118,144600,51824100,49550,49550,49550,49550,0
20241118,144500,51824100,49550,49550,49550,49550,2
20241118,144400,51725000,49550,49550,49550,49550,0
20241118,144300,51725000,49550,49600,49600,49550,2
20241118,144200,51625850,49600,49600,49600,49600,2
20241118,144100,51526650,49650,49650,49650,49650,0
20241118,144000,51526650,49650,49650,49650,49650,0
20241118,143900,51526650,49650,49650,49650,49650,1
20241118,143800,51477000,49600,49600,49600,49600,1
20241118,143700,51427400,49650,49650,49650,49650,2
20241118,143600,51328100,49600,49600,49600,49600,4
20241118,143500,51129700,49600,49600,49600,49600,3
20241118,143400,50980900,49600,49600,49600,49600,1
20241118,143300,50931300,49600,49600,49600,49600,0
20241118,143200,50931300,49600,49600,49600,49600,0
20241118,143100,50931300,49600,49600,49600,49600,2
20241118,143000,50832100,49600,49600,49600,49600,1
20241118,142900,50782500,49600,49600,49600,49600,4
20241118,142800,50584100,49600,49600,49600,49600,0
20241118,142700,50584100,49600,49600,49600,49600,0
20241118,142600,50584100,49600,49600,49600,49600,0
20241118,142500,50584100,49600,49600,49600,49600,2
20241118,142400,50484900,49650,49650,49650,49650,3
20241118,142300,50335950,49600,49600,49600,49600,0
20241118,142200,50335950,49600,49600,49600,49600,2
20241118,142100,50236750,49600,49600,49600,49600,1
20241118,142000,50187150,49600,49600,49600,49600,0
20241118,141900,50187150,49600,49600,49600,49600,1
20241118,141800,50137550,49600,49600,49600,49600,0
20241118,141700,50137550,49600,49600,49600,49600,1
20241118,141600,50087950,49600,49600,49600,49600,0
20241118,141500,50087950,49600,49600,49600,49600,5
20241118,141400,49839950,49600,49600,49600,49600,1
20241118,141300,49790350,49600,49600,49600,49600,1
20241118,141200,49740750,49650,49650,49650,49650,0
20241118,141100,49740750,49650,49650,49650,49650,1
20241118,141000,49691100,49650,49650,49650,49650,1
20241118,140900,49641450,49600,49600,49600,49600,2
20241118,140800,49542250,49600,49600,49600,49600,2
20241118,140700,49443050,49600,49600,49600,49600,1
20241118,140600,49393450,49600,49600,49600,49600,0
20241118,140500,49393450,49600,49600,49600,49600,3
20241118,140400,49244650,49600,49600,49600,49600,1
20241118,140300,49195050,49600,49600,49600,49600,0
20241118,140200,49195050,49600,49600,49600,49600,5
20241118,140100,48947050,49650,49650,49650,49650,0
20241118,140000,48947050,49650,49650,49650,49650,1
20241118,135900,48897400,49650,49650,49650,49650,0
20241118,135800,48897400,49650,49650,49650,49650,0
20241118,135700,48897400,49650,49600,49650,49600,4
20241118,135600,48698900,49600,49600,49600,49600,0
20241118,135500,48698900,49600,49600,49600,49600,7
20241118,135400,48351700,49600,49600,49600,49600,0
20241118,135300,48351700,49600,49600,49600,49600,1
20241118,135200,48302100,49600,49600,49600,49600,0
20241118,135100,48302100,49600,49600,49600,49600,2
20241118,135000,48202900,49650,49650,49650,49650,1
20241118,134900,48153250,49600,49600,49600,49600,2
20241118,134800,48054050,49650,49650,49650,49650,0
20241118,134700,48054050,49650,49650,49650,49650,0
20241118,134600,48054050,49650,49650,49650,49650,0
20241118,134500,48054050,49650,49650,49650,49650,1
20241118,134400,48004400,49700,49700,49700,49700,0
20241118,134300,48004400,49700,49650,49700,49650,3
20241118,134200,47855350,49650,49650,49650,49650,2
20241118,134100,47756050,49700,49700,49700,49700,0
20241118,134000,47756050,49700,49700,49700,49700,1
20241118,133900,47706350,49700,49700,49700,49700,0
20241118,133800,47706350,49700,49700,49700,49700,0
20241118,133700,47706350,49700,49700,49700,49700,0
20241118,133600,47706350,49700,49700,49700,49700,1
20241118,133500,47656650,49700,49700,49700,49700,5
20241118,133400,47408150,49700,49700,49700,49700,1
20241118,133300,47358450,49700,49700,49700,49700,1
20241118,133200,47308750,49700,49700,49700,49700,0
20241118,133100,47308750,49700,49700,49700,49700,0
20241118,133000,47308750,49700,49700,49700,49700,1
20241118,132900,47259050,49650,49650,49650,49650,8
20241118,132800,46861850,49650,49650,49650,49650,2
20241118,132700,46762550,49700,49700,49700,49700,0
20241118,132600,46762550,49700,49700,49700,49700,1
20241118,132500,46712850,49700,49700,49700,49700,4
20241118,132400,46514050,49700,49700,49700,49700,0
20241118,132300,46514050,49700,49700,49700,49700,2
20241118,132200,46414650,49700,49700,49700,49700,0
20241118,132100,46414650,49700,49700,49700,49700,2
20241118,132000,46315250,49800,49800,49800,49800,0
20241118,131900,46315250,49800,49800,49800,49800,1
20241118,131800,46265450,49800,49800,49800,49800,0
20241118,131700,46265450,49800,49900,49900,49800,5
20241118,131600,46016150,49900,49700,49900,49700,20
20241118,131500,45019500,49700,49700,49700,49700,4
20241118,131400,44820700,49700,49700,49700,49700,2
20241118,131300,44721300,49700,49700,49700,49700,0
20241118,131200,44721300,49700,49700,49700,49700,1
20241118,131100,44671600,49800,49800,49800,49800,0
20241118,131000,44671600,49800,49750,49800,49750,4
20241118,130900,44472550,49700,49700,49700,49700,1
20241118,130800,44422850,49700,49700,49700,49700,0
20241118,130700,44422850,49700,49700,49700,49700,2
20241118,130600,44323450,49700,49700,49700,49700,3
20241118,130500,44174350,49750,49750,49750,49750,1
20241118,130400,44124600,49750,49750,49750,49750,0
20241118,130300,44124600,49750,49750,49750,49750,0
20241118,130200,44124600,49750,49750,49750,49750,0
20241118,130100,44124600,49750,49750,49750,49750,2
20241118,130000,44025100,49800,49800,49800,49800,1
20241118,125900,43975300,49800,49800,49800,49800,1
20241118,125800,43925500,49800,49800,49800,49800,3
20241118,125700,43776100,49800,49800,49800,49800,6
20241118,125600,43477300,49800,49800,49800,49800,1
20241118,125500,43427500,49800,49800,49800,49800,6
20241118,125400,43128700,49800,49800,49800,49800,2
20241118,125300,43029100,49800,49800,49800,49800,1
20241118,125200,42979300,49850,49850,49850,49850,0
20241118,125100,42979300,49850,49850,49850,49850,0
20241118,125000,42979300,49850,49850,49850,49850,2
20241118,124900,42879600,49850,49850,49850,49850,14
20241118,124800,42181700,49850,49850,49850,49850,6
20241118,124700,41882600,49750,49800,49800,49750,2
20241118,124600,41783050,49800,49800,49800,49800,0
20241118,124500,41783050,49800,49800,49800,49800,2
20241118,124400,41683450,49800,49800,49800,49800,0
20241118,124300,41683450,49800,49750,49800,49750,94
20241118,124200,37002450,49700,49700,49700,49700,1
20241118,124100,36952750,49700,49700,49700,49700,0
20241118,124000,36952750,49700,49700,49700,49700,2
20241118,123900,36853350,49700,49700,49700,49700,3
20241118,123800,36704250,49650,49650,49650,49650,3
20241118,123700,36555300,49650,49650,49650,49650,0
20241118,123600,36555300,49650,49650,49650,49650,0
20241118,123500,36555300,49650,49650,49650,49650,4
20241118,123400,36356700,49650,49650,49650,49650,2
20241118,123300,36257400,49600,49600,49600,49600,1
20241118,123200,36207800,49600,49600,49600,49600,1
20241118,123100,36158200,49600,49600,49600,49600,1
20241118,123000,36108600,49600,49600,49600,49600,0
20241118,122900,36108600,49600,49550,49600,49550,4
20241118,122800,35910250,49550,49550,49550,49550,2
20241118,122700,35811150,49600,49600,49600,49600,1
20241118,122600,35761550,49700,49700,49700,49700,0
20241118,122500,35761550,49700,49700,49700,49700,0
20241118,122400,35761550,49700,49650,49750,49650,21
20241118,122300,34717150,49600,49600,49600,49600,0
20241118,122200,34717150,49600,49600,49600,49600,0
20241118,122100,34717150,49600,49600,49650,49450,193
20241118,122000,25143800,49600,49450,49600,49450,8
20241118,121900,24747650,49450,49450,49450,49450,2
20241118,121800,24648750,49400,49400,49400,49400,0
20241118,121700,24648750,49400,49400,49400,49400,12
20241118,121600,24055950,49350,49450,49450,49350,17
20241118,121500,23215850,49450,49450,49450,49450,1
20241118,121400,23166400,49550,49550,49550,49550,13
20241118,121300,22522250,49450,49450,49450,49450,2
20241118,121200,22423350,49500,49500,49500,49500,0
20241118,121100,22423350,49500,49500,49500,49500,1
20241118,121000,22373850,49500,49500,49500,49500,3
20241118,120900,22225350,49700,49500,49700,49500,79
20241118,120800,18306000,49450,49450,49450,49450,0
20241118,120700,18306000,49450,49450,49450,49450,1
20241118,120600,18256550,49450,49450,49450,49450,2
20241118,120500,18157650,49450,49450,49450,49450,4
20241118,120400,17959850,49500,49450,49500,49450,17
20241118,120300,17118950,49450,49450,49450,49450,0
20241118,120200,17118950,49450,49450,49450,49450,0
20241118,120100,17118950,49450,49450,49450,49450,1
20241118,120000,17069500,49500,49500,49500,49500,2
20241118,115900,16970500,49450,49450,49450,49450,4
20241118,115800,16772700,49450,49450,49450,49450,0
20241118,115700,16772700,49450,49450,49450,49450,1
20241118,115600,16723250,49500,49500,49500,49500,0
20241118,115500,16723250,49500,49450,49500,49450,6
20241118,115400,16426350,49450,49450,49450,49450,1
20241118,115300,16376900,49450,49450,49450,49450,7
20241118,115200,16030750,49450,49450,49450,49450,0
20241118,115100,16030750,49450,49450,49450,49450,0
20241118,115000,16030750,49450,49500,49500,49450,4
20241118,114900,15832800,49450,49450,49450,49450,0
20241118,114800,15832800,49450,49450,49450,49450,0
20241118,114700,15832800,49450,49450,49450,49450,3
20241118,114600,15684450,49450,49450,49450,49450,2
20241118,114500,15585550,49500,49450,49500,49450,8
20241118,114400,15189750,49450,49450,49450,49450,0
20241118,114300,15189750,49450,49450,49450,49450,1
20241118,114200,15140300,49450,49450,49450,49450,2
20241118,114100,15041400,49500,49500,49500,49500,0
20241118,114000,15041400,49500,49450,49500,49450,8
20241118,113900,14645450,49450,49450,49450,49450,11
20241118,113800,14101500,49400,49400,49400,49400,5
20241118,113700,13854500,49400,49400,49400,49400,1
20241118,113600,13805100,49400,49400,49400,49400,2
20241118,113500,13706300,49400,49350,49400,49350,4
20241118,113400,13508800,49350,49350,49350,49350,0
20241118,113300,13508800,49350,49350,49350,49350,1
20241118,113200,13459450,49350,49350,49350,49350,2
20241118,113100,13360750,49350,49350,49350,49350,0
20241118,113000,13360750,49350,49350,49400,49350,5
20241118,112900,13113900,49350,49350,49350,49350,0
20241118,112800,13113900,49350,49350,49350,49350,0
20241118,112700,13113900,49350,49350,49350,49350,0
20241118,112600,13113900,49350,49400,49400,49350,3
20241118,112500,12965750,49350,49350,49350,49350,4
20241118,112400,12768350,49350,49350,49350,49350,1
20241118,112300,12719000,49400,49400,49400,49400,1
20241118,112200,12669600,49400,49400,49400,49400,1
20241118,112100,12620200,49400,49400,49400,49400,1
20241118,112000,12570800,49350,49350,49350,49350,1
20241118,111900,12521450,49350,49350,49350,49350,3
20241118,111800,12373400,49400,49400,49400,49400,0
20241118,111700,12373400,49400,49400,49400,49400,0
20241118,111600,12373400,49400,49400,49400,49400,2
20241118,111500,12274600,49450,49450,49450,49450,0
20241118,111400,12274600,49450,49450,49450,49450,1
20241118,111300,12225150,49450,49450,49450,49450,2
20241118,111200,12126250,49450,49450,49450,49450,1
20241118,111100,12076800,49500,49500,49500,49450,5
20241118,111000,11829400,49450,49450,49450,49450,1
20241118,110900,11779950,49400,49400,49400,49400,1
20241118,110800,11730550,49400,49400,49400,49400,2
20241118,110700,11631750,49400,49400,49400,49400,0
20241118,110600,11631750,49400,49350,49400,49350,2
20241118,110500,11533000,49350,49350,49350,49350,5
20241118,110400,11286250,49350,49350,49350,49350,0
20241118,110300,11286250,49350,49350,49350,49350,0
20241118,110200,11286250,49350,49350,49350,49350,1
20241118,110100,11236900,49400,49400,49400,49400,3
20241118,110000,11088700,49350,49350,49350,49350,0
20241118,105900,11088700,49350,49350,49350,49350,1
20241118,105800,11039350,49350,49350,49350,49350,3
20241118,105700,10891300,49350,49350,49350,49350,2
20241118,105600,10792600,49400,49350,49400,49350,3
20241118,105500,10644450,49350,49350,49350,49350,3
20241118,105400,10496400,49350,49350,49350,49350,0
20241118,105300,10496400,49350,49350,49350,49350,0
20241118,105200,10496400,49350,49350,49350,49350,1
20241118,105100,10447050,49400,49350,49400,49350,7
20241118,105000,10101450,49350,49350,49350,49350,1
20241118,104900,10052100,49350,49350,49350,49350,1
20241118,104800,10002750,49400,49400,49400,49400,0
20241118,104700,10002750,49400,49400,49400,49400,3
20241118,104600,9854550,49350,49350,49350,49350,4
20241118,104500,9657150,49350,49350,49350,49350,4
20241118,104400,9459750,49450,49450,49450,49450,0
20241118,104300,9459750,49450,49450,49450,49450,0
20241118,104200,9459750,49450,49450,49450,49450,2
20241118,104100,9360850,49450,49450,49450,49450,0
20241118,104000,9360850,49450,49450,49450,49450,2
20241118,103900,9261950,49450,49450,49450,49450,0
20241118,103800,9261950,49450,49450,49450,49450,3
20241118,103700,9113600,49500,49500,49500,49500,1
20241118,103600,9064100,49450,49450,49450,49450,0
20241118,103500,9064100,49450,49450,49450,49450,1
20241118,103400,9014650,49500,49500,49500,49500,1
20241118,103300,8965150,49550,49550,49550,49550,1
20241118,103200,8915600,49500,49450,49500,49450,3
20241118,103100,8767200,49500,49500,49500,49500,0
20241118,103000,8767200,49500,49500,49500,49500,0
20241118,102900,8767200,49500,49500,49500,49500,2
20241118,102800,8668200,49500,49500,49500,49500,1
20241118,102700,8618700,49600,49600,49600,49600,2
20241118,102600,8519500,49550,49550,49550,49550,0
20241118,102500,8519500,49550,49550,49550,49550,3
20241118,102400,8370850,49600,49550,49600,49550,2
20241118,102300,8271700,49550,49550,49550,49550,2
20241118,102200,8172600,49550,49550,49550,49550,1
20241118,102100,8123050,49500,49500,49500,49500,0
20241118,102000,8123050,49500,49500,49500,49500,1
20241118,101900,8073550,49550,49550,49550,49550,0
20241118,101800,8073550,49550,49550,49550,49550,5
20241118,101700,7825800,49550,49500,49550,49500,4
20241118,101600,7627650,49500,49500,49500,49500,0
20241118,101500,7627650,49500,49500,49500,49500,3
20241118,101400,7479150,49550,49550,49550,49550,0
20241118,101300,7479150,49550,49550,49550,49550,7
20241118,101200,7132300,49500,49500,49500,49500,2
20241118,101100,7033300,49500,49500,49500,49500,3
20241118,101000,6884800,49500,49500,49500,49500,3
20241118,100900,6736300,49500,49500,49500,49500,0
20241118,100800,6736300,49500,49500,49500,49500,37
20241118,100700,4904800,49450,49450,49450,49450,0
20241118,100600,4904800,49450,49450,49450,49450,2
20241118,100500,4805900,49450,49450,49450,49450,5
20241118,100400,4558650,49450,49450,49450,49450,3
20241118,100300,4410300,49500,49500,49500,49500,1
20241118,100200,4360800,49450,49450,49450,49450,0
20241118,100100,4360800,49450,49450,49450,49450,1
20241118,100000,4311350,49450,49450,49450,49450,1
20241118,095900,4261900,49500,49500,49500,49500,0
20241118,095800,4261900,49500,49450,49500,49450,4
20241118,095700,4064000,49450,49450,49450,49450,1
20241118,095600,4014550,49550,49550,49550,49550,0
20241118,095500,4014550,49550,49550,49550,49550,1
20241118,095400,3965000,49550,49550,49550,49550,1
20241118,095300,3915450,49550,49550,49550,49550,1
20241118,095200,3865900,49450,49450,49450,49450,0
20241118,095100,3865900,49450,49450,49450,49450,2
20241118,095000,3767000,49500,49500,49500,49500,1
20241118,094900,3717500,49500,49500,49500,49500,1
20241118,094800,3668000,49500,49500,49500,49500,1
20241118,094700,3618500,49450,49450,49450,49450,1
20241118,094600,3569050,49450,49450,49450,49450,0
20241118,094500,3569050,49450,49450,49450,49450,3
20241118,094400,3420700,49450,49450,49450,49450,4
20241118,094300,3222900,49550,49550,49550,49550,1
20241118,094200,3173350,49550,49550,49550,49550,0
20241118,094100,3173350,49550,49550,49550,49550,0
20241118,094000,3173350,49550,49550,49550,49550,1
20241118,093900,3123800,49550,49550,49550,49550,0
20241118,093800,3123800,49550,49500,49550,49500,4
20241118,093700,2925750,49550,49550,49550,49550,0
20241118,093600,2925750,49550,49550,49550,49550,0
20241118,093500,2925750,49550,49550,49550,49550,0
20241118,093400,2925750,49550,49550,49550,49550,0
20241118,093300,2925750,49550,49550,49550,49550,0
20241118,093200,2925750,49550,49550,49550,49550,0
20241118,093100,2925750,49550,49550,49550,49550,0
20241118,093000,2925750,49550,49550,49550,49550,0
20241118,092900,2925750,49550,49550,49550,49550,2
20241118,092800,2826650,49450,49450,49450,49450,1
20241118,092700,2777200,49550,49550,49550,49550,0
20241118,092600,2777200,49550,49550,49550,49550,0
20241118,092500,2777200,49550,49550,49550,49550,3
20241118,092400,2628550,49550,49550,49550,49550,0
20241118,092300,2628550,49550,49550,49550,49550,1
20241118,092200,2579000,49550,49550,49550,49550,0
20241118,092100,2579000,49550,49550,49550,49550,0
20241118,092000,2579000,49550,49550,49550,49550,0
20241118,091900,2579000,49550,49550,49550,49550,1
20241118,091800,2529450,49550,49550,49550,49550,0
20241118,091700,2529450,49550,49550,49550,49550,0
20241118,091600,2529450,49550,49550,49550,49550,0
20241118,091500,2529450,49550,49550,49550,49550,10
20241118,091400,2033950,49550,49550,49550,49550,1
20241118,091300,1984400,49700,49700,49700,49700,1
20241118,091200,1934700,49700,49700,49700,49700,0
20241118,091100,1934700,49700,49700,49700,49700,2
20241118,091000,1835300,49750,49750,49750,49750,4
20241118,090900,1636300,49700,49500,49700,49500,13
20241118,090800,992200,49500,49500,49500,49500,0
20241118,090700,992200,49500,49500,49500,49500,0
20241118,090600,992200,49500,49500,49500,49500,0
20241118,090500,992200,49500,49700,49700,49500,15
20241118,090400,248500,49600,49600,49600,49600,1
20241118,090300,198900,49700,49700,49700,49700,2
20241118,090200,99500,49750,49750,49750,49750,0
20241118,090100,99500,49750,49750,49750,49750,0
20241118,090000,99500,49750,49750,49750,49750,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183600 58681450 49850 49850 49850 49850 24
3 20241118 183500 58681450 49850 49850 49850 49850 0
4 20241118 183400 58681450 49850 49850 49850 49850 0
5 20241118 183300 58681450 49850 49850 49850 49850 0
6 20241118 183200 58681450 49850 49850 49850 49850 0
7 20241118 183100 58681450 49850 49850 49850 49850 0
8 20241118 183000 58681450 49850 49850 49850 49850 0
9 20241118 182900 58681450 49850 49850 49850 49850 0
10 20241118 182800 58681450 49850 49850 49850 49850 0
11 20241118 182700 58681450 49850 49850 49850 49850 0
12 20241118 182600 58681450 49850 49850 49850 49850 0
13 20241118 182500 58681450 49850 49850 49850 49850 0
14 20241118 182400 58681450 49850 49850 49850 49850 0
15 20241118 182300 58681450 49850 49850 49850 49850 0
16 20241118 182200 58681450 49850 49850 49850 49850 0
17 20241118 182100 58681450 49850 49850 49850 49850 0
18 20241118 182000 58681450 49850 49850 49850 49850 0
19 20241118 181900 58681450 49850 49850 49850 49850 0
20 20241118 181800 58681450 49850 49850 49850 49850 0
21 20241118 181700 58681450 49850 49850 49850 49850 0
22 20241118 181600 58681450 49850 49850 49850 49850 0
23 20241118 181500 58681450 49850 49850 49850 49850 0
24 20241118 181400 58681450 49850 49850 49850 49850 0
25 20241118 181300 58681450 49850 49850 49850 49850 0
26 20241118 181200 58681450 49850 49850 49850 49850 0
27 20241118 181100 58681450 49850 49850 49850 49850 0
28 20241118 181000 58681450 49850 49850 49850 49850 0
29 20241118 180900 58681450 49850 49850 49850 49850 0
30 20241118 180800 58681450 49850 49850 49850 49850 0
31 20241118 180700 58681450 49850 49850 49850 49850 0
32 20241118 180600 58681450 49850 49850 49850 49850 24
33 20241118 180500 58681450 49850 49850 49850 49850 0
34 20241118 180400 58681450 49850 49850 49850 49850 0
35 20241118 180300 58681450 49850 49850 49850 49850 0
36 20241118 180200 58681450 49850 49850 49850 49850 0
37 20241118 180100 58681450 49850 49850 49850 49850 0
38 20241118 180000 58681450 49850 49850 49850 49850 0
39 20241118 175900 58681450 49850 49850 49850 49850 0
40 20241118 175800 58681450 49850 49850 49850 49850 0
41 20241118 175700 58681450 49850 49850 49850 49850 0
42 20241118 175600 58681450 49850 49850 49850 49850 0
43 20241118 175500 58681450 49850 49850 49850 49850 0
44 20241118 175400 58681450 49850 49850 49850 49850 0
45 20241118 175300 58681450 49850 49850 49850 49850 0
46 20241118 175200 58681450 49850 49850 49850 49850 0
47 20241118 175100 58681450 49850 49850 49850 49850 0
48 20241118 175000 58681450 49850 49850 49850 49850 0
49 20241118 174900 58681450 49850 49850 49850 49850 0
50 20241118 174800 58681450 49850 49850 49850 49850 0
51 20241118 174700 58681450 49850 49850 49850 49850 0
52 20241118 174600 58681450 49850 49850 49850 49850 0
53 20241118 174500 58681450 49850 49850 49850 49850 0
54 20241118 174400 58681450 49850 49850 49850 49850 0
55 20241118 174300 58681450 49850 49850 49850 49850 0
56 20241118 174200 58681450 49850 49850 49850 49850 0
57 20241118 174100 58681450 49850 49850 49850 49850 0
58 20241118 174000 58681450 49850 49850 49850 49850 0
59 20241118 173900 58681450 49850 49850 49850 49850 0
60 20241118 173800 58681450 49850 49850 49850 49850 0
61 20241118 173700 58681450 49850 49850 49850 49850 0
62 20241118 173600 58681450 49850 49850 49850 49850 24
63 20241118 173500 58681450 49850 49850 49850 49850 0
64 20241118 173400 58681450 49850 49850 49850 49850 0
65 20241118 173300 58681450 49850 49850 49850 49850 0
66 20241118 173200 58681450 49850 49850 49850 49850 0
67 20241118 173100 58681450 49850 49850 49850 49850 0
68 20241118 173000 58681450 49850 49850 49850 49850 0
69 20241118 172900 58681450 49850 49850 49850 49850 0
70 20241118 172800 58681450 49850 49850 49850 49850 0
71 20241118 172700 58681450 49850 49850 49850 49850 0
72 20241118 172600 58681450 49850 49850 49850 49850 0
73 20241118 172500 58681450 49850 49850 49850 49850 0
74 20241118 172400 58681450 49850 49850 49850 49850 0
75 20241118 172300 58681450 49850 49850 49850 49850 0
76 20241118 172200 58681450 49850 49850 49850 49850 0
77 20241118 172100 58681450 49850 49850 49850 49850 0
78 20241118 172000 58681450 49850 49850 49850 49850 0
79 20241118 171900 58681450 49850 49850 49850 49850 0
80 20241118 171800 58681450 49850 49850 49850 49850 0
81 20241118 171700 58681450 49850 49850 49850 49850 0
82 20241118 171600 58681450 49850 49850 49850 49850 0
83 20241118 171500 58681450 49850 49850 49850 49850 0
84 20241118 171400 58681450 49850 49850 49850 49850 0
85 20241118 171300 58681450 49850 49850 49850 49850 0
86 20241118 171200 58681450 49850 49850 49850 49850 0
87 20241118 171100 58681450 49850 49850 49850 49850 0
88 20241118 171000 58681450 49850 49850 49850 49850 0
89 20241118 170900 58681450 49850 49850 49850 49850 0
90 20241118 170800 58681450 49850 49850 49850 49850 0
91 20241118 170700 58681450 49850 49850 49850 49850 0
92 20241118 170600 58681450 49850 49850 49850 49850 24
93 20241118 170500 58681450 49850 49850 49850 49850 0
94 20241118 170400 58681450 49850 49850 49850 49850 0
95 20241118 170300 58681450 49850 49850 49850 49850 0
96 20241118 170200 58681450 49850 49850 49850 49850 0
97 20241118 170100 58681450 49850 49850 49850 49850 0
98 20241118 170000 58681450 49850 49850 49850 49850 0
99 20241118 165900 58681450 49850 49850 49850 49850 0
100 20241118 165800 58681450 49850 49850 49850 49850 0
101 20241118 165700 58681450 49850 49850 49850 49850 0
102 20241118 165600 58681450 49850 49850 49850 49850 0
103 20241118 165500 58681450 49850 49850 49850 49850 0
104 20241118 165400 58681450 49850 49850 49850 49850 0
105 20241118 165300 58681450 49850 49850 49850 49850 0
106 20241118 165200 58681450 49850 49850 49850 49850 0
107 20241118 165100 58681450 49850 49850 49850 49850 0
108 20241118 165000 58681450 49850 49850 49850 49850 0
109 20241118 164900 58681450 49850 49850 49850 49850 0
110 20241118 164800 58681450 49850 49850 49850 49850 0
111 20241118 164700 58681450 49850 49850 49850 49850 0
112 20241118 164600 58681450 49850 49850 49850 49850 0
113 20241118 164500 58681450 49850 49850 49850 49850 0
114 20241118 164400 58681450 49850 49850 49850 49850 0
115 20241118 164300 58681450 49850 49850 49850 49850 0
116 20241118 164200 58681450 49850 49850 49850 49850 0
117 20241118 164100 58681450 49850 49850 49850 49850 0
118 20241118 164000 58681450 49850 49850 49850 49850 0
119 20241118 163900 58681450 49850 49850 49850 49850 0
120 20241118 163800 58681450 49850 49850 49850 49850 0
121 20241118 163700 58681450 49850 49850 49850 49850 0
122 20241118 163600 58681450 49850 49850 49850 49850 24
123 20241118 163500 58681450 49850 49850 49850 49850 0
124 20241118 163400 58681450 49850 49850 49850 49850 0
125 20241118 163300 58681450 49850 49850 49850 49850 0
126 20241118 163200 58681450 49850 49850 49850 49850 0
127 20241118 163100 58681450 49850 49850 49850 49850 0
128 20241118 163000 58681450 49850 49850 49850 49850 0
129 20241118 162900 58681450 49850 49850 49850 49850 0
130 20241118 162800 58681450 49850 49850 49850 49850 0
131 20241118 162700 58681450 49850 49850 49850 49850 0
132 20241118 162600 58681450 49850 49850 49850 49850 0
133 20241118 162500 58681450 49850 49850 49850 49850 0
134 20241118 162400 58681450 49850 49850 49850 49850 0
135 20241118 162300 58681450 49850 49850 49850 49850 0
136 20241118 162200 58681450 49850 49850 49850 49850 0
137 20241118 162100 58681450 49850 49850 49850 49850 0
138 20241118 162000 58681450 49850 49850 49850 49850 0
139 20241118 161900 58681450 49850 49850 49850 49850 0
140 20241118 161800 58681450 49850 49850 49850 49850 0
141 20241118 161700 58681450 49850 49850 49850 49850 0
142 20241118 161600 58681450 49850 49850 49850 49850 0
143 20241118 161500 58681450 49850 49850 49850 49850 0
144 20241118 161400 58681450 49850 49850 49850 49850 0
145 20241118 161300 58681450 49850 49850 49850 49850 0
146 20241118 161200 58681450 49850 49850 49850 49850 0
147 20241118 161100 58681450 49850 49850 49850 49850 0
148 20241118 161000 58681450 49850 49850 49850 49850 0
149 20241118 160900 58681450 49850 49850 49850 49850 0
150 20241118 160800 58681450 49850 49850 49850 49850 0
151 20241118 160700 58681450 49850 49850 49850 49850 0
152 20241118 160600 58681450 49850 49850 49850 49850 24
153 20241118 160500 58681450 49850 49850 49850 49850 0
154 20241118 160400 58681450 49850 49850 49850 49850 0
155 20241118 160300 58681450 49850 49850 49850 49850 0
156 20241118 160200 58681450 49850 49850 49850 49850 0
157 20241118 160100 58681450 49850 49850 49850 49850 0
158 20241118 160000 58681450 49850 49850 49850 49850 0
159 20241118 155900 58681450 49850 49850 49850 49850 0
160 20241118 155800 58681450 49850 49850 49850 49850 0
161 20241118 155700 58681450 49850 49850 49850 49850 0
162 20241118 155600 58681450 49850 49850 49850 49850 0
163 20241118 155500 58681450 49850 49850 49850 49850 0
164 20241118 155400 58681450 49850 49850 49850 49850 0
165 20241118 155300 58681450 49850 49850 49850 49850 0
166 20241118 155200 58681450 49850 49850 49850 49850 0
167 20241118 155100 58681450 49850 49850 49850 49850 0
168 20241118 155000 58681450 49850 49850 49850 49850 0
169 20241118 154900 58681450 49850 49850 49850 49850 0
170 20241118 154800 58681450 49850 49850 49850 49850 0
171 20241118 154700 58681450 49850 49850 49850 49850 0
172 20241118 154600 58681450 49850 49850 49850 49850 0
173 20241118 154500 58681450 49850 49850 49850 49850 0
174 20241118 154400 58681450 49850 49850 49850 49850 0
175 20241118 154300 58681450 49850 49850 49850 49850 0
176 20241118 154200 58681450 49850 49850 49850 49850 0
177 20241118 154100 58681450 49850 49850 49850 49850 0
178 20241118 154000 58681450 49850 49850 49850 49850 0
179 20241118 153900 58681450 49850 49850 49850 49850 0
180 20241118 153800 58681450 49850 49850 49850 49850 0
181 20241118 153700 58681450 49850 49850 49850 49850 0
182 20241118 153600 58681450 49850 49850 49850 49850 24
183 20241118 153500 58681450 49850 49850 49850 49850 0
184 20241118 153400 58681450 49850 49850 49850 49850 0
185 20241118 153300 58681450 49850 49850 49850 49850 0
186 20241118 153200 58681450 49850 49850 49850 49850 0
187 20241118 153100 58681450 49850 49850 49850 49850 0
188 20241118 153000 58681450 49850 49850 49850 49850 24
189 20241118 152900 57485050 49800 49800 49800 49800 0
190 20241118 152800 57485050 49800 49800 49800 49800 0
191 20241118 152700 57485050 49800 49800 49800 49800 0
192 20241118 152600 57485050 49800 49800 49800 49800 0
193 20241118 152500 57485050 49800 49800 49800 49800 0
194 20241118 152400 57485050 49800 49800 49800 49800 0
195 20241118 152300 57485050 49800 49800 49800 49800 0
196 20241118 152200 57485050 49800 49800 49800 49800 0
197 20241118 152100 57485050 49800 49800 49800 49800 0
198 20241118 152000 57485050 49800 49800 49800 49800 0
199 20241118 151900 57485050 49800 49750 49800 49750 50
200 20241118 151800 54997500 49750 49750 49750 49750 0
201 20241118 151700 54997500 49750 49600 49750 49600 5
202 20241118 151600 54749050 49550 49550 49550 49550 3
203 20241118 151500 54600400 49550 49550 49550 49550 0
204 20241118 151400 54600400 49550 49600 49600 49550 3
205 20241118 151300 54451650 49550 49550 49550 49550 0
206 20241118 151200 54451650 49550 49550 49550 49550 1
207 20241118 151100 54402100 49550 49550 49550 49550 0
208 20241118 151000 54402100 49550 49550 49550 49550 4
209 20241118 150900 54203900 49600 49600 49600 49600 2
210 20241118 150800 54104700 49600 49600 49600 49600 0
211 20241118 150700 54104700 49600 49600 49600 49600 0
212 20241118 150600 54104700 49600 49600 49600 49600 0
213 20241118 150500 54104700 49600 49600 49600 49600 1
214 20241118 150400 54055100 49700 49700 49700 49700 2
215 20241118 150300 53955700 49650 49650 49650 49650 8
216 20241118 150200 53558500 49600 49550 49600 49550 9
217 20241118 150100 53112150 49550 49550 49550 49550 0
218 20241118 150000 53112150 49550 49550 49550 49550 0
219 20241118 145900 53112150 49550 49550 49550 49550 2
220 20241118 145800 53013050 49550 49550 49550 49550 1
221 20241118 145700 52963500 49550 49550 49550 49550 2
222 20241118 145600 52864400 49600 49600 49600 49600 0
223 20241118 145500 52864400 49600 49600 49600 49600 0
224 20241118 145400 52864400 49600 49600 49600 49600 0
225 20241118 145300 52864400 49600 49600 49600 49600 3
226 20241118 145200 52715600 49600 49600 49600 49600 0
227 20241118 145100 52715600 49600 49600 49600 49600 0
228 20241118 145000 52715600 49600 49600 49600 49600 1
229 20241118 144900 52666000 49550 49550 49550 49500 15
230 20241118 144800 51923200 49550 49550 49550 49550 1
231 20241118 144700 51873650 49550 49550 49550 49550 1
232 20241118 144600 51824100 49550 49550 49550 49550 0
233 20241118 144500 51824100 49550 49550 49550 49550 2
234 20241118 144400 51725000 49550 49550 49550 49550 0
235 20241118 144300 51725000 49550 49600 49600 49550 2
236 20241118 144200 51625850 49600 49600 49600 49600 2
237 20241118 144100 51526650 49650 49650 49650 49650 0
238 20241118 144000 51526650 49650 49650 49650 49650 0
239 20241118 143900 51526650 49650 49650 49650 49650 1
240 20241118 143800 51477000 49600 49600 49600 49600 1
241 20241118 143700 51427400 49650 49650 49650 49650 2
242 20241118 143600 51328100 49600 49600 49600 49600 4
243 20241118 143500 51129700 49600 49600 49600 49600 3
244 20241118 143400 50980900 49600 49600 49600 49600 1
245 20241118 143300 50931300 49600 49600 49600 49600 0
246 20241118 143200 50931300 49600 49600 49600 49600 0
247 20241118 143100 50931300 49600 49600 49600 49600 2
248 20241118 143000 50832100 49600 49600 49600 49600 1
249 20241118 142900 50782500 49600 49600 49600 49600 4
250 20241118 142800 50584100 49600 49600 49600 49600 0
251 20241118 142700 50584100 49600 49600 49600 49600 0
252 20241118 142600 50584100 49600 49600 49600 49600 0
253 20241118 142500 50584100 49600 49600 49600 49600 2
254 20241118 142400 50484900 49650 49650 49650 49650 3
255 20241118 142300 50335950 49600 49600 49600 49600 0
256 20241118 142200 50335950 49600 49600 49600 49600 2
257 20241118 142100 50236750 49600 49600 49600 49600 1
258 20241118 142000 50187150 49600 49600 49600 49600 0
259 20241118 141900 50187150 49600 49600 49600 49600 1
260 20241118 141800 50137550 49600 49600 49600 49600 0
261 20241118 141700 50137550 49600 49600 49600 49600 1
262 20241118 141600 50087950 49600 49600 49600 49600 0
263 20241118 141500 50087950 49600 49600 49600 49600 5
264 20241118 141400 49839950 49600 49600 49600 49600 1
265 20241118 141300 49790350 49600 49600 49600 49600 1
266 20241118 141200 49740750 49650 49650 49650 49650 0
267 20241118 141100 49740750 49650 49650 49650 49650 1
268 20241118 141000 49691100 49650 49650 49650 49650 1
269 20241118 140900 49641450 49600 49600 49600 49600 2
270 20241118 140800 49542250 49600 49600 49600 49600 2
271 20241118 140700 49443050 49600 49600 49600 49600 1
272 20241118 140600 49393450 49600 49600 49600 49600 0
273 20241118 140500 49393450 49600 49600 49600 49600 3
274 20241118 140400 49244650 49600 49600 49600 49600 1
275 20241118 140300 49195050 49600 49600 49600 49600 0
276 20241118 140200 49195050 49600 49600 49600 49600 5
277 20241118 140100 48947050 49650 49650 49650 49650 0
278 20241118 140000 48947050 49650 49650 49650 49650 1
279 20241118 135900 48897400 49650 49650 49650 49650 0
280 20241118 135800 48897400 49650 49650 49650 49650 0
281 20241118 135700 48897400 49650 49600 49650 49600 4
282 20241118 135600 48698900 49600 49600 49600 49600 0
283 20241118 135500 48698900 49600 49600 49600 49600 7
284 20241118 135400 48351700 49600 49600 49600 49600 0
285 20241118 135300 48351700 49600 49600 49600 49600 1
286 20241118 135200 48302100 49600 49600 49600 49600 0
287 20241118 135100 48302100 49600 49600 49600 49600 2
288 20241118 135000 48202900 49650 49650 49650 49650 1
289 20241118 134900 48153250 49600 49600 49600 49600 2
290 20241118 134800 48054050 49650 49650 49650 49650 0
291 20241118 134700 48054050 49650 49650 49650 49650 0
292 20241118 134600 48054050 49650 49650 49650 49650 0
293 20241118 134500 48054050 49650 49650 49650 49650 1
294 20241118 134400 48004400 49700 49700 49700 49700 0
295 20241118 134300 48004400 49700 49650 49700 49650 3
296 20241118 134200 47855350 49650 49650 49650 49650 2
297 20241118 134100 47756050 49700 49700 49700 49700 0
298 20241118 134000 47756050 49700 49700 49700 49700 1
299 20241118 133900 47706350 49700 49700 49700 49700 0
300 20241118 133800 47706350 49700 49700 49700 49700 0
301 20241118 133700 47706350 49700 49700 49700 49700 0
302 20241118 133600 47706350 49700 49700 49700 49700 1
303 20241118 133500 47656650 49700 49700 49700 49700 5
304 20241118 133400 47408150 49700 49700 49700 49700 1
305 20241118 133300 47358450 49700 49700 49700 49700 1
306 20241118 133200 47308750 49700 49700 49700 49700 0
307 20241118 133100 47308750 49700 49700 49700 49700 0
308 20241118 133000 47308750 49700 49700 49700 49700 1
309 20241118 132900 47259050 49650 49650 49650 49650 8
310 20241118 132800 46861850 49650 49650 49650 49650 2
311 20241118 132700 46762550 49700 49700 49700 49700 0
312 20241118 132600 46762550 49700 49700 49700 49700 1
313 20241118 132500 46712850 49700 49700 49700 49700 4
314 20241118 132400 46514050 49700 49700 49700 49700 0
315 20241118 132300 46514050 49700 49700 49700 49700 2
316 20241118 132200 46414650 49700 49700 49700 49700 0
317 20241118 132100 46414650 49700 49700 49700 49700 2
318 20241118 132000 46315250 49800 49800 49800 49800 0
319 20241118 131900 46315250 49800 49800 49800 49800 1
320 20241118 131800 46265450 49800 49800 49800 49800 0
321 20241118 131700 46265450 49800 49900 49900 49800 5
322 20241118 131600 46016150 49900 49700 49900 49700 20
323 20241118 131500 45019500 49700 49700 49700 49700 4
324 20241118 131400 44820700 49700 49700 49700 49700 2
325 20241118 131300 44721300 49700 49700 49700 49700 0
326 20241118 131200 44721300 49700 49700 49700 49700 1
327 20241118 131100 44671600 49800 49800 49800 49800 0
328 20241118 131000 44671600 49800 49750 49800 49750 4
329 20241118 130900 44472550 49700 49700 49700 49700 1
330 20241118 130800 44422850 49700 49700 49700 49700 0
331 20241118 130700 44422850 49700 49700 49700 49700 2
332 20241118 130600 44323450 49700 49700 49700 49700 3
333 20241118 130500 44174350 49750 49750 49750 49750 1
334 20241118 130400 44124600 49750 49750 49750 49750 0
335 20241118 130300 44124600 49750 49750 49750 49750 0
336 20241118 130200 44124600 49750 49750 49750 49750 0
337 20241118 130100 44124600 49750 49750 49750 49750 2
338 20241118 130000 44025100 49800 49800 49800 49800 1
339 20241118 125900 43975300 49800 49800 49800 49800 1
340 20241118 125800 43925500 49800 49800 49800 49800 3
341 20241118 125700 43776100 49800 49800 49800 49800 6
342 20241118 125600 43477300 49800 49800 49800 49800 1
343 20241118 125500 43427500 49800 49800 49800 49800 6
344 20241118 125400 43128700 49800 49800 49800 49800 2
345 20241118 125300 43029100 49800 49800 49800 49800 1
346 20241118 125200 42979300 49850 49850 49850 49850 0
347 20241118 125100 42979300 49850 49850 49850 49850 0
348 20241118 125000 42979300 49850 49850 49850 49850 2
349 20241118 124900 42879600 49850 49850 49850 49850 14
350 20241118 124800 42181700 49850 49850 49850 49850 6
351 20241118 124700 41882600 49750 49800 49800 49750 2
352 20241118 124600 41783050 49800 49800 49800 49800 0
353 20241118 124500 41783050 49800 49800 49800 49800 2
354 20241118 124400 41683450 49800 49800 49800 49800 0
355 20241118 124300 41683450 49800 49750 49800 49750 94
356 20241118 124200 37002450 49700 49700 49700 49700 1
357 20241118 124100 36952750 49700 49700 49700 49700 0
358 20241118 124000 36952750 49700 49700 49700 49700 2
359 20241118 123900 36853350 49700 49700 49700 49700 3
360 20241118 123800 36704250 49650 49650 49650 49650 3
361 20241118 123700 36555300 49650 49650 49650 49650 0
362 20241118 123600 36555300 49650 49650 49650 49650 0
363 20241118 123500 36555300 49650 49650 49650 49650 4
364 20241118 123400 36356700 49650 49650 49650 49650 2
365 20241118 123300 36257400 49600 49600 49600 49600 1
366 20241118 123200 36207800 49600 49600 49600 49600 1
367 20241118 123100 36158200 49600 49600 49600 49600 1
368 20241118 123000 36108600 49600 49600 49600 49600 0
369 20241118 122900 36108600 49600 49550 49600 49550 4
370 20241118 122800 35910250 49550 49550 49550 49550 2
371 20241118 122700 35811150 49600 49600 49600 49600 1
372 20241118 122600 35761550 49700 49700 49700 49700 0
373 20241118 122500 35761550 49700 49700 49700 49700 0
374 20241118 122400 35761550 49700 49650 49750 49650 21
375 20241118 122300 34717150 49600 49600 49600 49600 0
376 20241118 122200 34717150 49600 49600 49600 49600 0
377 20241118 122100 34717150 49600 49600 49650 49450 193
378 20241118 122000 25143800 49600 49450 49600 49450 8
379 20241118 121900 24747650 49450 49450 49450 49450 2
380 20241118 121800 24648750 49400 49400 49400 49400 0
381 20241118 121700 24648750 49400 49400 49400 49400 12
382 20241118 121600 24055950 49350 49450 49450 49350 17
383 20241118 121500 23215850 49450 49450 49450 49450 1
384 20241118 121400 23166400 49550 49550 49550 49550 13
385 20241118 121300 22522250 49450 49450 49450 49450 2
386 20241118 121200 22423350 49500 49500 49500 49500 0
387 20241118 121100 22423350 49500 49500 49500 49500 1
388 20241118 121000 22373850 49500 49500 49500 49500 3
389 20241118 120900 22225350 49700 49500 49700 49500 79
390 20241118 120800 18306000 49450 49450 49450 49450 0
391 20241118 120700 18306000 49450 49450 49450 49450 1
392 20241118 120600 18256550 49450 49450 49450 49450 2
393 20241118 120500 18157650 49450 49450 49450 49450 4
394 20241118 120400 17959850 49500 49450 49500 49450 17
395 20241118 120300 17118950 49450 49450 49450 49450 0
396 20241118 120200 17118950 49450 49450 49450 49450 0
397 20241118 120100 17118950 49450 49450 49450 49450 1
398 20241118 120000 17069500 49500 49500 49500 49500 2
399 20241118 115900 16970500 49450 49450 49450 49450 4
400 20241118 115800 16772700 49450 49450 49450 49450 0
401 20241118 115700 16772700 49450 49450 49450 49450 1
402 20241118 115600 16723250 49500 49500 49500 49500 0
403 20241118 115500 16723250 49500 49450 49500 49450 6
404 20241118 115400 16426350 49450 49450 49450 49450 1
405 20241118 115300 16376900 49450 49450 49450 49450 7
406 20241118 115200 16030750 49450 49450 49450 49450 0
407 20241118 115100 16030750 49450 49450 49450 49450 0
408 20241118 115000 16030750 49450 49500 49500 49450 4
409 20241118 114900 15832800 49450 49450 49450 49450 0
410 20241118 114800 15832800 49450 49450 49450 49450 0
411 20241118 114700 15832800 49450 49450 49450 49450 3
412 20241118 114600 15684450 49450 49450 49450 49450 2
413 20241118 114500 15585550 49500 49450 49500 49450 8
414 20241118 114400 15189750 49450 49450 49450 49450 0
415 20241118 114300 15189750 49450 49450 49450 49450 1
416 20241118 114200 15140300 49450 49450 49450 49450 2
417 20241118 114100 15041400 49500 49500 49500 49500 0
418 20241118 114000 15041400 49500 49450 49500 49450 8
419 20241118 113900 14645450 49450 49450 49450 49450 11
420 20241118 113800 14101500 49400 49400 49400 49400 5
421 20241118 113700 13854500 49400 49400 49400 49400 1
422 20241118 113600 13805100 49400 49400 49400 49400 2
423 20241118 113500 13706300 49400 49350 49400 49350 4
424 20241118 113400 13508800 49350 49350 49350 49350 0
425 20241118 113300 13508800 49350 49350 49350 49350 1
426 20241118 113200 13459450 49350 49350 49350 49350 2
427 20241118 113100 13360750 49350 49350 49350 49350 0
428 20241118 113000 13360750 49350 49350 49400 49350 5
429 20241118 112900 13113900 49350 49350 49350 49350 0
430 20241118 112800 13113900 49350 49350 49350 49350 0
431 20241118 112700 13113900 49350 49350 49350 49350 0
432 20241118 112600 13113900 49350 49400 49400 49350 3
433 20241118 112500 12965750 49350 49350 49350 49350 4
434 20241118 112400 12768350 49350 49350 49350 49350 1
435 20241118 112300 12719000 49400 49400 49400 49400 1
436 20241118 112200 12669600 49400 49400 49400 49400 1
437 20241118 112100 12620200 49400 49400 49400 49400 1
438 20241118 112000 12570800 49350 49350 49350 49350 1
439 20241118 111900 12521450 49350 49350 49350 49350 3
440 20241118 111800 12373400 49400 49400 49400 49400 0
441 20241118 111700 12373400 49400 49400 49400 49400 0
442 20241118 111600 12373400 49400 49400 49400 49400 2
443 20241118 111500 12274600 49450 49450 49450 49450 0
444 20241118 111400 12274600 49450 49450 49450 49450 1
445 20241118 111300 12225150 49450 49450 49450 49450 2
446 20241118 111200 12126250 49450 49450 49450 49450 1
447 20241118 111100 12076800 49500 49500 49500 49450 5
448 20241118 111000 11829400 49450 49450 49450 49450 1
449 20241118 110900 11779950 49400 49400 49400 49400 1
450 20241118 110800 11730550 49400 49400 49400 49400 2
451 20241118 110700 11631750 49400 49400 49400 49400 0
452 20241118 110600 11631750 49400 49350 49400 49350 2
453 20241118 110500 11533000 49350 49350 49350 49350 5
454 20241118 110400 11286250 49350 49350 49350 49350 0
455 20241118 110300 11286250 49350 49350 49350 49350 0
456 20241118 110200 11286250 49350 49350 49350 49350 1
457 20241118 110100 11236900 49400 49400 49400 49400 3
458 20241118 110000 11088700 49350 49350 49350 49350 0
459 20241118 105900 11088700 49350 49350 49350 49350 1
460 20241118 105800 11039350 49350 49350 49350 49350 3
461 20241118 105700 10891300 49350 49350 49350 49350 2
462 20241118 105600 10792600 49400 49350 49400 49350 3
463 20241118 105500 10644450 49350 49350 49350 49350 3
464 20241118 105400 10496400 49350 49350 49350 49350 0
465 20241118 105300 10496400 49350 49350 49350 49350 0
466 20241118 105200 10496400 49350 49350 49350 49350 1
467 20241118 105100 10447050 49400 49350 49400 49350 7
468 20241118 105000 10101450 49350 49350 49350 49350 1
469 20241118 104900 10052100 49350 49350 49350 49350 1
470 20241118 104800 10002750 49400 49400 49400 49400 0
471 20241118 104700 10002750 49400 49400 49400 49400 3
472 20241118 104600 9854550 49350 49350 49350 49350 4
473 20241118 104500 9657150 49350 49350 49350 49350 4
474 20241118 104400 9459750 49450 49450 49450 49450 0
475 20241118 104300 9459750 49450 49450 49450 49450 0
476 20241118 104200 9459750 49450 49450 49450 49450 2
477 20241118 104100 9360850 49450 49450 49450 49450 0
478 20241118 104000 9360850 49450 49450 49450 49450 2
479 20241118 103900 9261950 49450 49450 49450 49450 0
480 20241118 103800 9261950 49450 49450 49450 49450 3
481 20241118 103700 9113600 49500 49500 49500 49500 1
482 20241118 103600 9064100 49450 49450 49450 49450 0
483 20241118 103500 9064100 49450 49450 49450 49450 1
484 20241118 103400 9014650 49500 49500 49500 49500 1
485 20241118 103300 8965150 49550 49550 49550 49550 1
486 20241118 103200 8915600 49500 49450 49500 49450 3
487 20241118 103100 8767200 49500 49500 49500 49500 0
488 20241118 103000 8767200 49500 49500 49500 49500 0
489 20241118 102900 8767200 49500 49500 49500 49500 2
490 20241118 102800 8668200 49500 49500 49500 49500 1
491 20241118 102700 8618700 49600 49600 49600 49600 2
492 20241118 102600 8519500 49550 49550 49550 49550 0
493 20241118 102500 8519500 49550 49550 49550 49550 3
494 20241118 102400 8370850 49600 49550 49600 49550 2
495 20241118 102300 8271700 49550 49550 49550 49550 2
496 20241118 102200 8172600 49550 49550 49550 49550 1
497 20241118 102100 8123050 49500 49500 49500 49500 0
498 20241118 102000 8123050 49500 49500 49500 49500 1
499 20241118 101900 8073550 49550 49550 49550 49550 0
500 20241118 101800 8073550 49550 49550 49550 49550 5
501 20241118 101700 7825800 49550 49500 49550 49500 4
502 20241118 101600 7627650 49500 49500 49500 49500 0
503 20241118 101500 7627650 49500 49500 49500 49500 3
504 20241118 101400 7479150 49550 49550 49550 49550 0
505 20241118 101300 7479150 49550 49550 49550 49550 7
506 20241118 101200 7132300 49500 49500 49500 49500 2
507 20241118 101100 7033300 49500 49500 49500 49500 3
508 20241118 101000 6884800 49500 49500 49500 49500 3
509 20241118 100900 6736300 49500 49500 49500 49500 0
510 20241118 100800 6736300 49500 49500 49500 49500 37
511 20241118 100700 4904800 49450 49450 49450 49450 0
512 20241118 100600 4904800 49450 49450 49450 49450 2
513 20241118 100500 4805900 49450 49450 49450 49450 5
514 20241118 100400 4558650 49450 49450 49450 49450 3
515 20241118 100300 4410300 49500 49500 49500 49500 1
516 20241118 100200 4360800 49450 49450 49450 49450 0
517 20241118 100100 4360800 49450 49450 49450 49450 1
518 20241118 100000 4311350 49450 49450 49450 49450 1
519 20241118 095900 4261900 49500 49500 49500 49500 0
520 20241118 095800 4261900 49500 49450 49500 49450 4
521 20241118 095700 4064000 49450 49450 49450 49450 1
522 20241118 095600 4014550 49550 49550 49550 49550 0
523 20241118 095500 4014550 49550 49550 49550 49550 1
524 20241118 095400 3965000 49550 49550 49550 49550 1
525 20241118 095300 3915450 49550 49550 49550 49550 1
526 20241118 095200 3865900 49450 49450 49450 49450 0
527 20241118 095100 3865900 49450 49450 49450 49450 2
528 20241118 095000 3767000 49500 49500 49500 49500 1
529 20241118 094900 3717500 49500 49500 49500 49500 1
530 20241118 094800 3668000 49500 49500 49500 49500 1
531 20241118 094700 3618500 49450 49450 49450 49450 1
532 20241118 094600 3569050 49450 49450 49450 49450 0
533 20241118 094500 3569050 49450 49450 49450 49450 3
534 20241118 094400 3420700 49450 49450 49450 49450 4
535 20241118 094300 3222900 49550 49550 49550 49550 1
536 20241118 094200 3173350 49550 49550 49550 49550 0
537 20241118 094100 3173350 49550 49550 49550 49550 0
538 20241118 094000 3173350 49550 49550 49550 49550 1
539 20241118 093900 3123800 49550 49550 49550 49550 0
540 20241118 093800 3123800 49550 49500 49550 49500 4
541 20241118 093700 2925750 49550 49550 49550 49550 0
542 20241118 093600 2925750 49550 49550 49550 49550 0
543 20241118 093500 2925750 49550 49550 49550 49550 0
544 20241118 093400 2925750 49550 49550 49550 49550 0
545 20241118 093300 2925750 49550 49550 49550 49550 0
546 20241118 093200 2925750 49550 49550 49550 49550 0
547 20241118 093100 2925750 49550 49550 49550 49550 0
548 20241118 093000 2925750 49550 49550 49550 49550 0
549 20241118 092900 2925750 49550 49550 49550 49550 2
550 20241118 092800 2826650 49450 49450 49450 49450 1
551 20241118 092700 2777200 49550 49550 49550 49550 0
552 20241118 092600 2777200 49550 49550 49550 49550 0
553 20241118 092500 2777200 49550 49550 49550 49550 3
554 20241118 092400 2628550 49550 49550 49550 49550 0
555 20241118 092300 2628550 49550 49550 49550 49550 1
556 20241118 092200 2579000 49550 49550 49550 49550 0
557 20241118 092100 2579000 49550 49550 49550 49550 0
558 20241118 092000 2579000 49550 49550 49550 49550 0
559 20241118 091900 2579000 49550 49550 49550 49550 1
560 20241118 091800 2529450 49550 49550 49550 49550 0
561 20241118 091700 2529450 49550 49550 49550 49550 0
562 20241118 091600 2529450 49550 49550 49550 49550 0
563 20241118 091500 2529450 49550 49550 49550 49550 10
564 20241118 091400 2033950 49550 49550 49550 49550 1
565 20241118 091300 1984400 49700 49700 49700 49700 1
566 20241118 091200 1934700 49700 49700 49700 49700 0
567 20241118 091100 1934700 49700 49700 49700 49700 2
568 20241118 091000 1835300 49750 49750 49750 49750 4
569 20241118 090900 1636300 49700 49500 49700 49500 13
570 20241118 090800 992200 49500 49500 49500 49500 0
571 20241118 090700 992200 49500 49500 49500 49500 0
572 20241118 090600 992200 49500 49500 49500 49500 0
573 20241118 090500 992200 49500 49700 49700 49500 15
574 20241118 090400 248500 49600 49600 49600 49600 1
575 20241118 090300 198900 49700 49700 49700 49700 2
576 20241118 090200 99500 49750 49750 49750 49750 0
577 20241118 090100 99500 49750 49750 49750 49750 0
578 20241118 090000 99500 49750 49750 49750 49750 2