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

601
015360/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185900,480777250,49900,49900,49900,49900,43
20241118,185800,480777250,49900,49900,49900,49900,0
20241118,185700,480777250,49900,49900,49900,49900,0
20241118,185600,480777250,49900,49900,49900,49900,0
20241118,185500,480777250,49900,49900,49900,49900,0
20241118,185400,480777250,49900,49900,49900,49900,0
20241118,185300,480777250,49900,49900,49900,49900,0
20241118,185200,480777250,49900,49900,49900,49900,0
20241118,185100,480777250,49900,49900,49900,49900,0
20241118,185000,480777250,49900,49900,49900,49900,0
20241118,184900,480777250,49900,49900,49900,49900,0
20241118,184800,480777250,49900,49900,49900,49900,0
20241118,184700,480777250,49900,49900,49900,49900,0
20241118,184600,480777250,49900,49900,49900,49900,0
20241118,184500,480777250,49900,49900,49900,49900,0
20241118,184400,480777250,49900,49900,49900,49900,0
20241118,184300,480777250,49900,49900,49900,49900,0
20241118,184200,480777250,49900,49900,49900,49900,0
20241118,184100,480777250,49900,49900,49900,49900,0
20241118,184000,480777250,49900,49900,49900,49900,0
20241118,183900,480777250,49900,49900,49900,49900,0
20241118,183800,480777250,49900,49900,49900,49900,0
20241118,183700,480777250,49900,49900,49900,49900,0
20241118,183600,480777250,49900,49900,49900,49900,0
20241118,183500,480777250,49900,49900,49900,49900,0
20241118,183400,480777250,49900,49900,49900,49900,0
20241118,183300,480777250,49900,49900,49900,49900,0
20241118,183200,480777250,49900,49900,49900,49900,0
20241118,183100,480777250,49900,49900,49900,49900,0
20241118,183000,480777250,49900,49900,49900,49900,0
20241118,182900,480777250,49900,49900,49900,49900,43
20241118,182800,480777250,49900,49900,49900,49900,0
20241118,182700,480777250,49900,49900,49900,49900,0
20241118,182600,480777250,49900,49900,49900,49900,0
20241118,182500,480777250,49900,49900,49900,49900,0
20241118,182400,480777250,49900,49900,49900,49900,0
20241118,182300,480777250,49900,49900,49900,49900,0
20241118,182200,480777250,49900,49900,49900,49900,0
20241118,182100,480777250,49900,49900,49900,49900,0
20241118,182000,480777250,49900,49900,49900,49900,0
20241118,181900,480777250,49900,49900,49900,49900,0
20241118,181800,480777250,49900,49900,49900,49900,0
20241118,181700,480777250,49900,49900,49900,49900,0
20241118,181600,480777250,49900,49900,49900,49900,0
20241118,181500,480777250,49900,49900,49900,49900,0
20241118,181400,480777250,49900,49900,49900,49900,0
20241118,181300,480777250,49900,49900,49900,49900,0
20241118,181200,480777250,49900,49900,49900,49900,0
20241118,181100,480777250,49900,49900,49900,49900,0
20241118,181000,480777250,49900,49900,49900,49900,0
20241118,180900,480777250,49900,49900,49900,49900,0
20241118,180800,480777250,49900,49900,49900,49900,0
20241118,180700,480777250,49900,49900,49900,49900,0
20241118,180600,480777250,49900,49900,49900,49900,0
20241118,180500,480777250,49900,49900,49900,49900,0
20241118,180400,480777250,49900,49900,49900,49900,0
20241118,180300,480777250,49900,49900,49900,49900,0
20241118,180200,480777250,49900,49900,49900,49900,0
20241118,180100,480777250,49900,49900,49900,49900,0
20241118,180000,480777250,49900,49900,49900,49900,0
20241118,175900,480777250,49900,49900,49900,49900,43
20241118,175800,480777250,49900,49900,49900,49900,0
20241118,175700,480777250,49900,49900,49900,49900,0
20241118,175600,480777250,49900,49900,49900,49900,0
20241118,175500,480777250,49900,49900,49900,49900,0
20241118,175400,480777250,49900,49900,49900,49900,0
20241118,175300,480777250,49900,49900,49900,49900,0
20241118,175200,480777250,49900,49900,49900,49900,0
20241118,175100,480777250,49900,49900,49900,49900,0
20241118,175000,480777250,49900,49900,49900,49900,0
20241118,174900,480777250,49900,49900,49900,49900,0
20241118,174800,480777250,49900,49900,49900,49900,0
20241118,174700,480777250,49900,49900,49900,49900,0
20241118,174600,480777250,49900,49900,49900,49900,0
20241118,174500,480777250,49900,49900,49900,49900,0
20241118,174400,480777250,49900,49900,49900,49900,0
20241118,174300,480777250,49900,49900,49900,49900,0
20241118,174200,480777250,49900,49900,49900,49900,0
20241118,174100,480777250,49900,49900,49900,49900,0
20241118,174000,480777250,49900,49900,49900,49900,0
20241118,173900,480777250,49900,49900,49900,49900,0
20241118,173800,480777250,49900,49900,49900,49900,0
20241118,173700,480777250,49900,49900,49900,49900,0
20241118,173600,480777250,49900,49900,49900,49900,0
20241118,173500,480777250,49900,49900,49900,49900,0
20241118,173400,480777250,49900,49900,49900,49900,0
20241118,173300,480777250,49900,49900,49900,49900,0
20241118,173200,480777250,49900,49900,49900,49900,0
20241118,173100,480777250,49900,49900,49900,49900,0
20241118,173000,480777250,49900,49900,49900,49900,0
20241118,172900,480777250,49900,49900,49900,49900,43
20241118,172800,480777250,49900,49900,49900,49900,0
20241118,172700,480777250,49900,49900,49900,49900,0
20241118,172600,480777250,49900,49900,49900,49900,0
20241118,172500,480777250,49900,49900,49900,49900,0
20241118,172400,480777250,49900,49900,49900,49900,0
20241118,172300,480777250,49900,49900,49900,49900,0
20241118,172200,480777250,49900,49900,49900,49900,0
20241118,172100,480777250,49900,49900,49900,49900,0
20241118,172000,480777250,49900,49900,49900,49900,0
20241118,171900,480777250,49900,49900,49900,49900,0
20241118,171800,480777250,49900,49900,49900,49900,0
20241118,171700,480777250,49900,49900,49900,49900,0
20241118,171600,480777250,49900,49900,49900,49900,0
20241118,171500,480777250,49900,49900,49900,49900,0
20241118,171400,480777250,49900,49900,49900,49900,0
20241118,171300,480777250,49900,49900,49900,49900,0
20241118,171200,480777250,49900,49900,49900,49900,0
20241118,171100,480777250,49900,49900,49900,49900,0
20241118,171000,480777250,49900,49900,49900,49900,0
20241118,170900,480777250,49900,49900,49900,49900,0
20241118,170800,480777250,49900,49900,49900,49900,0
20241118,170700,480777250,49900,49900,49900,49900,0
20241118,170600,480777250,49900,49900,49900,49900,0
20241118,170500,480777250,49900,49900,49900,49900,0
20241118,170400,480777250,49900,49900,49900,49900,0
20241118,170300,480777250,49900,49900,49900,49900,0
20241118,170200,480777250,49900,49900,49900,49900,0
20241118,170100,480777250,49900,49900,49900,49900,0
20241118,170000,480777250,49900,49900,49900,49900,0
20241118,165900,480777250,49900,49900,49900,49900,43
20241118,165800,480777250,49900,49900,49900,49900,0
20241118,165700,480777250,49900,49900,49900,49900,0
20241118,165600,480777250,49900,49900,49900,49900,0
20241118,165500,480777250,49900,49900,49900,49900,0
20241118,165400,480777250,49900,49900,49900,49900,0
20241118,165300,480777250,49900,49900,49900,49900,0
20241118,165200,480777250,49900,49900,49900,49900,0
20241118,165100,480777250,49900,49900,49900,49900,0
20241118,165000,480777250,49900,49900,49900,49900,0
20241118,164900,480777250,49900,49900,49900,49900,0
20241118,164800,480777250,49900,49900,49900,49900,0
20241118,164700,480777250,49900,49900,49900,49900,0
20241118,164600,480777250,49900,49900,49900,49900,0
20241118,164500,480777250,49900,49900,49900,49900,0
20241118,164400,480777250,49900,49900,49900,49900,0
20241118,164300,480777250,49900,49900,49900,49900,0
20241118,164200,480777250,49900,49900,49900,49900,0
20241118,164100,480777250,49900,49900,49900,49900,0
20241118,164000,480777250,49900,49900,49900,49900,0
20241118,163900,480777250,49900,49900,49900,49900,0
20241118,163800,480777250,49900,49900,49900,49900,0
20241118,163700,480777250,49900,49900,49900,49900,0
20241118,163600,480777250,49900,49900,49900,49900,0
20241118,163500,480777250,49900,49900,49900,49900,0
20241118,163400,480777250,49900,49900,49900,49900,0
20241118,163300,480777250,49900,49900,49900,49900,0
20241118,163200,480777250,49900,49900,49900,49900,0
20241118,163100,480777250,49900,49900,49900,49900,0
20241118,163000,480777250,49900,49900,49900,49900,0
20241118,162900,480777250,49900,49900,49900,49900,43
20241118,162800,480777250,49900,49900,49900,49900,0
20241118,162700,480777250,49900,49900,49900,49900,0
20241118,162600,480777250,49900,49900,49900,49900,0
20241118,162500,480777250,49900,49900,49900,49900,0
20241118,162400,480777250,49900,49900,49900,49900,0
20241118,162300,480777250,49900,49900,49900,49900,0
20241118,162200,480777250,49900,49900,49900,49900,0
20241118,162100,480777250,49900,49900,49900,49900,0
20241118,162000,480777250,49900,49900,49900,49900,0
20241118,161900,480777250,49900,49900,49900,49900,0
20241118,161800,480777250,49900,49900,49900,49900,0
20241118,161700,480777250,49900,49900,49900,49900,0
20241118,161600,480777250,49900,49900,49900,49900,0
20241118,161500,480777250,49900,49900,49900,49900,0
20241118,161400,480777250,49900,49900,49900,49900,0
20241118,161300,480777250,49900,49900,49900,49900,0
20241118,161200,480777250,49900,49900,49900,49900,0
20241118,161100,480777250,49900,49900,49900,49900,0
20241118,161000,480777250,49900,49900,49900,49900,0
20241118,160900,480777250,49900,49900,49900,49900,0
20241118,160800,480777250,49900,49900,49900,49900,0
20241118,160700,480777250,49900,49900,49900,49900,0
20241118,160600,480777250,49900,49900,49900,49900,0
20241118,160500,480777250,49900,49900,49900,49900,0
20241118,160400,480777250,49900,49900,49900,49900,0
20241118,160300,480777250,49900,49900,49900,49900,0
20241118,160200,480777250,49900,49900,49900,49900,0
20241118,160100,480777250,49900,49900,49900,49900,0
20241118,160000,480777250,49900,49900,49900,49900,0
20241118,155900,480777250,49900,49900,49900,49900,43
20241118,155800,480777250,49900,49900,49900,49900,0
20241118,155700,480777250,49900,49900,49900,49900,0
20241118,155600,480777250,49900,49900,49900,49900,0
20241118,155500,480777250,49900,49900,49900,49900,0
20241118,155400,480777250,49900,49900,49900,49900,0
20241118,155300,480777250,49900,49900,49900,49900,0
20241118,155200,480777250,49900,49900,49900,49900,0
20241118,155100,480777250,49900,49900,49900,49900,0
20241118,155000,480777250,49900,49900,49900,49900,0
20241118,154900,480777250,49900,49900,49900,49900,0
20241118,154800,480777250,49900,49900,49900,49900,0
20241118,154700,480777250,49900,49900,49900,49900,0
20241118,154600,480777250,49900,49900,49900,49900,0
20241118,154500,480777250,49900,49900,49900,49900,0
20241118,154400,480777250,49900,49900,49900,49900,0
20241118,154300,480777250,49900,49900,49900,49900,0
20241118,154200,480777250,49900,49900,49900,49900,0
20241118,154100,480777250,49900,49900,49900,49900,0
20241118,154000,480777250,49900,49900,49900,49900,0
20241118,153900,480777250,49900,49900,49900,49900,0
20241118,153800,480777250,49900,49900,49900,49900,0
20241118,153700,480777250,49900,49900,49900,49900,0
20241118,153600,480777250,49900,49900,49900,49900,0
20241118,153500,480777250,49900,49900,49900,49900,0
20241118,153400,480777250,49900,49900,49900,49900,0
20241118,153300,480777250,49900,49900,49900,49900,0
20241118,153200,480777250,49900,49900,49900,49900,0
20241118,153100,480777250,49900,49900,49900,49900,0
20241118,153000,480777250,49900,49900,49900,49900,43
20241118,152900,478631550,50000,50000,50000,50000,0
20241118,152800,478631550,50000,50000,50000,50000,0
20241118,152700,478631550,50000,50000,50000,50000,0
20241118,152600,478631550,50000,50000,50000,50000,0
20241118,152500,478631550,50000,50000,50000,50000,0
20241118,152400,478631550,50000,50000,50000,50000,0
20241118,152300,478631550,50000,50000,50000,50000,0
20241118,152200,478631550,50000,50000,50000,50000,0
20241118,152100,478631550,50000,50000,50000,50000,0
20241118,152000,478631550,50000,50000,50000,50000,0
20241118,151900,478631550,50000,50000,50000,50000,0
20241118,151800,478631550,50000,50000,50000,50000,6
20241118,151700,478331550,50100,50100,50100,50100,1
20241118,151600,478281450,50000,50000,50000,50000,3
20241118,151500,478131450,50000,50000,50000,50000,20
20241118,151400,477131450,50000,50000,50000,50000,0
20241118,151300,477131450,50000,50000,50000,50000,1
20241118,151200,477081450,50000,50000,50000,50000,0
20241118,151100,477081450,50000,50000,50000,50000,0
20241118,151000,477081450,50000,49950,50000,49950,4
20241118,150900,476881600,50000,50000,50000,50000,2
20241118,150800,476781600,50000,50000,50000,50000,0
20241118,150700,476781600,50000,50000,50000,50000,0
20241118,150600,476781600,50000,50000,50000,50000,1
20241118,150500,476731600,49950,49950,49950,49950,0
20241118,150400,476731600,49950,50000,50000,49950,15
20241118,150300,475981800,49950,49950,49950,49950,0
20241118,150200,475981800,49950,49950,49950,49950,4
20241118,150100,475782000,50000,50000,50000,50000,2
20241118,150000,475682000,50000,50100,50100,50000,2
20241118,145900,475581900,50100,50100,50100,50100,1
20241118,145800,475531800,50100,50100,50100,50100,3
20241118,145700,475381500,50100,50100,50100,50100,2
20241118,145600,475281300,50000,50000,50000,50000,0
20241118,145500,475281300,50000,50000,50000,50000,0
20241118,145400,475281300,50000,50000,50000,50000,0
20241118,145300,475281300,50000,50000,50000,50000,0
20241118,145200,475281300,50000,50000,50000,50000,0
20241118,145100,475281300,50000,50000,50000,50000,0
20241118,145000,475281300,50000,50000,50000,50000,0
20241118,144900,475281300,50000,50000,50000,50000,5
20241118,144800,475031300,50100,50100,50100,50100,4
20241118,144700,474830900,50100,50100,50100,50000,89
20241118,144600,470379000,50100,50100,50100,50100,0
20241118,144500,470379000,50100,50100,50100,50100,0
20241118,144400,470379000,50100,50100,50100,50100,0
20241118,144300,470379000,50100,50100,50100,50100,1
20241118,144200,470328900,50100,50100,50100,50100,1
20241118,144100,470278800,50100,50100,50100,50100,0
20241118,144000,470278800,50100,50100,50100,50100,0
20241118,143900,470278800,50100,50100,50100,50100,1
20241118,143800,470228700,50100,50100,50100,50100,0
20241118,143700,470228700,50100,50100,50100,50100,0
20241118,143600,470228700,50100,50100,50100,50100,1
20241118,143500,470178600,50000,50000,50000,50000,0
20241118,143400,470178600,50000,50000,50000,50000,4
20241118,143300,469978600,50100,50100,50100,50100,0
20241118,143200,469978600,50100,50100,50100,50100,0
20241118,143100,469978600,50100,50100,50100,50100,0
20241118,143000,469978600,50100,50100,50100,50100,1
20241118,142900,469928500,50100,50100,50100,50100,1
20241118,142800,469878400,50000,50000,50000,50000,2
20241118,142700,469778400,50100,50100,50100,50100,5
20241118,142600,469527900,50100,50100,50100,50100,0
20241118,142500,469527900,50100,50100,50100,50100,0
20241118,142400,469527900,50100,50100,50100,50100,0
20241118,142300,469527900,50100,50000,50100,50000,65
20241118,142200,466277400,50100,50100,50100,50100,1
20241118,142100,466227300,50100,50100,50100,50100,0
20241118,142000,466227300,50100,50100,50100,50100,1
20241118,141900,466177200,50100,50100,50100,50100,1
20241118,141800,466127100,50100,50100,50100,50100,1
20241118,141700,466077000,50200,50200,50200,50200,0
20241118,141600,466077000,50200,50200,50200,50200,2
20241118,141500,465976600,50100,50000,50100,50000,241
20241118,141400,453924000,50100,50100,50100,50100,1
20241118,141300,453873900,50100,50100,50100,50100,20
20241118,141200,452871900,50200,50200,50200,50200,0
20241118,141100,452871900,50200,50200,50200,50200,1
20241118,141000,452821700,50100,50100,50100,50100,23
20241118,140900,451669400,50200,50200,50200,50200,1
20241118,140800,451619200,50100,50100,50100,50100,1
20241118,140700,451569100,50100,50100,50100,50100,5
20241118,140600,451318600,50200,50200,50200,50200,0
20241118,140500,451318600,50200,50200,50200,50200,0
20241118,140400,451318600,50200,50200,50200,50200,0
20241118,140300,451318600,50200,50200,50200,50200,0
20241118,140200,451318600,50200,50200,50200,50200,1
20241118,140100,451268400,50100,50100,50100,50100,0
20241118,140000,451268400,50100,50100,50100,50100,0
20241118,135900,451268400,50100,50100,50100,50100,0
20241118,135800,451268400,50100,50100,50100,50100,0
20241118,135700,451268400,50100,50100,50100,50100,20
20241118,135600,450266400,50100,50100,50100,50100,0
20241118,135500,450266400,50100,50100,50100,50100,1
20241118,135400,450216300,50100,50100,50100,50100,0
20241118,135300,450216300,50100,50100,50100,50100,1
20241118,135200,450166200,50100,50100,50100,50100,0
20241118,135100,450166200,50100,50100,50100,50100,61
20241118,135000,447110100,50100,50100,50100,50100,0
20241118,134900,447110100,50100,50100,50100,50100,1
20241118,134800,447060000,50000,50000,50000,50000,0
20241118,134700,447060000,50000,50000,50000,50000,7
20241118,134600,446710000,50100,50100,50100,50100,0
20241118,134500,446710000,50100,50100,50100,50100,1
20241118,134400,446659900,50100,50100,50100,50100,0
20241118,134300,446659900,50100,50100,50100,50100,1
20241118,134200,446609800,50000,50000,50000,50000,8
20241118,134100,446209800,50000,50000,50000,50000,0
20241118,134000,446209800,50000,50000,50000,50000,0
20241118,133900,446209800,50000,50000,50000,50000,5
20241118,133800,445959800,50100,50100,50100,50100,0
20241118,133700,445959800,50100,50100,50100,50100,0
20241118,133600,445959800,50100,50100,50100,50100,0
20241118,133500,445959800,50100,50100,50100,50100,1
20241118,133400,445909700,50100,50100,50100,50100,2
20241118,133300,445809500,50100,50100,50100,50100,0
20241118,133200,445809500,50100,50100,50100,50100,0
20241118,133100,445809500,50100,50100,50100,50100,0
20241118,133000,445809500,50100,50100,50100,50100,28
20241118,132900,444406700,50100,50100,50100,50100,0
20241118,132800,444406700,50100,50100,50100,50100,1
20241118,132700,444356600,50100,50100,50100,50100,0
20241118,132600,444356600,50100,50100,50100,50100,1
20241118,132500,444306500,50100,50100,50100,50100,1
20241118,132400,444256400,50000,50000,50000,50000,1
20241118,132300,444206400,50100,50100,50100,50100,30
20241118,132200,442703400,50100,50100,50100,50100,2
20241118,132100,442603200,50100,50100,50100,50100,1
20241118,132000,442553100,50100,50100,50100,50100,0
20241118,131900,442553100,50100,50100,50100,50100,0
20241118,131800,442553100,50100,50100,50100,50100,0
20241118,131700,442553100,50100,50100,50100,50100,1
20241118,131600,442503000,50100,50100,50100,50100,1
20241118,131500,442452900,50000,50000,50000,50000,0
20241118,131400,442452900,50000,50000,50000,50000,50
20241118,131300,439952900,50000,50000,50000,50000,1
20241118,131200,439902900,50000,50000,50000,50000,0
20241118,131100,439902900,50000,50000,50000,50000,0
20241118,131000,439902900,50000,50000,50000,50000,12
20241118,130900,439302900,49950,49950,49950,49950,2
20241118,130800,439203000,50000,50000,50000,50000,6
20241118,130700,438903000,50100,50100,50100,50100,1
20241118,130600,438852900,50100,50100,50100,50100,2
20241118,130500,438752700,50100,50100,50100,50100,0
20241118,130400,438752700,50100,50100,50100,50100,0
20241118,130300,438752700,50100,50100,50100,50100,0
20241118,130200,438752700,50100,50100,50100,50100,0
20241118,130100,438752700,50100,50100,50100,50100,1
20241118,130000,438702600,50100,50100,50100,50100,0
20241118,125900,438702600,50100,50100,50100,50100,0
20241118,125800,438702600,50100,50100,50100,50100,0
20241118,125700,438702600,50100,50100,50100,50100,0
20241118,125600,438702600,50100,50000,50100,50000,30
20241118,125500,437199800,49950,49950,49950,49950,0
20241118,125400,437199800,49950,49950,49950,49950,0
20241118,125300,437199800,49950,49950,49950,49950,0
20241118,125200,437199800,49950,49950,49950,49950,0
20241118,125100,437199800,49950,50000,50000,49950,21
20241118,125000,436150450,50100,50100,50100,50100,0
20241118,124900,436150450,50100,50100,50100,50100,18
20241118,124800,435248650,50100,50000,50100,50000,4
20241118,124700,435048550,50000,50000,50000,50000,1
20241118,124600,434998550,49950,49950,49950,49950,0
20241118,124500,434998550,49950,49950,49950,49950,0
20241118,124400,434998550,49950,50200,50200,49900,655
20241118,124300,402241950,50300,50300,50300,50300,1
20241118,124200,402191650,50400,50400,50400,50400,0
20241118,124100,402191650,50400,50400,50400,50400,1
20241118,124000,402141250,50300,50300,50300,50300,0
20241118,123900,402141250,50300,50300,50300,50300,0
20241118,123800,402141250,50300,50300,50300,50300,0
20241118,123700,402141250,50300,50300,50300,50300,0
20241118,123600,402141250,50300,50300,50300,50300,0
20241118,123500,402141250,50300,50300,50300,50300,0
20241118,123400,402141250,50300,50300,50300,50300,1
20241118,123300,402090950,50200,50200,50200,50200,0
20241118,123200,402090950,50200,50200,50200,50200,0
20241118,123100,402090950,50200,50200,50200,50200,0
20241118,123000,402090950,50200,50200,50200,50200,1
20241118,122900,402040750,50100,50100,50100,50100,0
20241118,122800,402040750,50100,50100,50100,50100,8
20241118,122700,401639950,50200,50200,50200,50200,5
20241118,122600,401388950,50200,50200,50200,50200,0
20241118,122500,401388950,50200,50200,50200,50200,1
20241118,122400,401338750,50200,50300,50300,50200,107
20241118,122300,395966750,50400,50400,50400,50400,0
20241118,122200,395966750,50400,50400,50400,50400,0
20241118,122100,395966750,50400,50400,50400,50400,0
20241118,122000,395966750,50400,50400,50400,50400,11
20241118,121900,395412350,50400,50400,50400,50400,1
20241118,121800,395361950,50500,50400,50500,50400,15
20241118,121700,394605350,50400,50400,50400,50400,0
20241118,121600,394605350,50400,50400,50400,50400,2
20241118,121500,394504550,50400,50400,50400,50400,1
20241118,121400,394454150,50400,50400,50400,50400,0
20241118,121300,394454150,50400,50400,50400,50400,11
20241118,121200,393899750,50500,50500,50500,50500,0
20241118,121100,393899750,50500,50500,50500,50500,2
20241118,121000,393798750,50500,50500,50500,50500,1
20241118,120900,393748250,50500,50500,50500,50500,7
20241118,120800,393394750,50500,50500,50500,50500,0
20241118,120700,393394750,50500,50500,50500,50500,0
20241118,120600,393394750,50500,50500,50500,50500,0
20241118,120500,393394750,50500,50500,50500,50500,0
20241118,120400,393394750,50500,50500,50500,50500,0
20241118,120300,393394750,50500,50500,50500,50500,0
20241118,120200,393394750,50500,50500,50500,50500,1
20241118,120100,393344250,50500,50500,50500,50500,0
20241118,120000,393344250,50500,50500,50500,50500,1
20241118,115900,393293750,50300,50300,50300,50300,0
20241118,115800,393293750,50300,50300,50300,50300,0
20241118,115700,393293750,50300,50300,50300,50300,0
20241118,115600,393293750,50300,50300,50300,50300,0
20241118,115500,393293750,50300,50300,50300,50300,0
20241118,115400,393293750,50300,50300,50300,50300,0
20241118,115300,393293750,50300,50400,50400,50300,2
20241118,115200,393193050,50400,50400,50400,50400,18
20241118,115100,392285850,50400,50400,50400,50400,0
20241118,115000,392285850,50400,50300,50400,50300,8
20241118,114900,391883250,50200,50200,50200,50200,1
20241118,114800,391833050,50300,50300,50300,50300,0
20241118,114700,391833050,50300,50300,50300,50300,1
20241118,114600,391782750,50300,50300,50300,50300,1
20241118,114500,391732450,50300,50300,50300,50300,0
20241118,114400,391732450,50300,50300,50300,50300,0
20241118,114300,391732450,50300,50300,50300,50300,1
20241118,114200,391682150,50300,50300,50300,50300,6
20241118,114100,391380350,50300,50300,50300,50300,4
20241118,114000,391179150,50300,50300,50300,50300,0
20241118,113900,391179150,50300,50300,50300,50300,10
20241118,113800,390676150,50300,50300,50300,50300,0
20241118,113700,390676150,50300,50300,50300,50300,0
20241118,113600,390676150,50300,50300,50300,50300,9
20241118,113500,390223450,50300,50300,50300,50300,0
20241118,113400,390223450,50300,50400,50400,50300,8
20241118,113300,389820950,50500,50500,50500,50500,1
20241118,113200,389770450,50500,50500,50500,50500,1
20241118,113100,389719950,50500,50400,50500,50400,62
20241118,113000,386590350,50500,50500,50500,50500,1
20241118,112900,386539850,50600,50600,50600,50600,0
20241118,112800,386539850,50600,50600,50600,50600,0
20241118,112700,386539850,50600,50600,50600,50600,4
20241118,112600,386337450,50700,50700,50700,50700,0
20241118,112500,386337450,50700,50700,50700,50700,3
20241118,112400,386185350,50700,50700,50700,50700,0
20241118,112300,386185350,50700,50700,50700,50700,0
20241118,112200,386185350,50700,50700,50700,50700,0
20241118,112100,386185350,50700,50700,50700,50700,0
20241118,112000,386185350,50700,50700,50700,50700,0
20241118,111900,386185350,50700,50600,50700,50600,545
20241118,111800,358605250,50600,50600,50600,50600,0
20241118,111700,358605250,50600,50400,50600,50400,671
20241118,111600,324654850,50400,50400,50400,50400,16
20241118,111500,323848450,50400,50200,50600,50200,1088
20241118,111400,268950250,50000,50000,50000,50000,0
20241118,111300,268950250,50000,50000,50000,50000,0
20241118,111200,268950250,50000,50000,50000,50000,0
20241118,111100,268950250,50000,50000,50000,50000,0
20241118,111000,268950250,50000,50000,50000,50000,0
20241118,110900,268950250,50000,50000,50000,50000,0
20241118,110800,268950250,50000,50000,50000,50000,0
20241118,110700,268950250,50000,50100,50100,50000,3
20241118,110600,268800050,50100,50100,50100,50100,2
20241118,110500,268699850,50100,50100,50100,50100,1
20241118,110400,268649750,50100,50100,50100,50100,0
20241118,110300,268649750,50100,50100,50100,50100,0
20241118,110200,268649750,50100,50100,50100,50100,1
20241118,110100,268599650,50200,50200,50200,50200,0
20241118,110000,268599650,50200,50200,50200,50200,1
20241118,105900,268549450,50200,50100,50200,50100,3
20241118,105800,268398950,50000,50000,50000,50000,0
20241118,105700,268398950,50000,50000,50000,50000,0
20241118,105600,268398950,50000,50000,50000,50000,5
20241118,105500,268148950,50000,50000,50000,50000,21
20241118,105400,267098950,50000,50000,50000,50000,2
20241118,105300,266998950,50100,50100,50100,50100,2
20241118,105200,266898750,50200,50200,50200,50200,1
20241118,105100,266848550,50200,50200,50200,50200,0
20241118,105000,266848550,50200,50200,50200,50200,0
20241118,104900,266848550,50200,50200,50200,50200,1
20241118,104800,266798350,50200,50200,50200,50200,0
20241118,104700,266798350,50200,50200,50200,50200,0
20241118,104600,266798350,50200,50200,50200,50200,0
20241118,104500,266798350,50200,50200,50200,50200,1
20241118,104400,266748150,50200,50200,50300,50200,4
20241118,104300,266547250,50300,50300,50300,50300,0
20241118,104200,266547250,50300,50300,50300,50300,0
20241118,104100,266547250,50300,50300,50300,50300,1
20241118,104000,266496950,50300,50300,50300,50300,10
20241118,103900,265993950,50300,50300,50300,50300,1
20241118,103800,265943650,50300,50200,50300,50000,414
20241118,103700,245139150,49950,50000,50100,49950,30
20241118,103600,243637200,50000,49900,50000,49900,32
20241118,103500,242038350,49900,49900,49900,49900,1
20241118,103400,241988450,49850,49850,49850,49850,0
20241118,103300,241988450,49850,49750,49850,49750,11
20241118,103200,241440250,49800,49750,49800,49750,15
20241118,103100,240693350,49600,49600,49600,49600,0
20241118,103000,240693350,49600,49600,49600,49600,0
20241118,102900,240693350,49600,49600,49600,49600,1
20241118,102800,240643750,49650,49650,49650,49650,106
20241118,102700,235380850,49600,49600,49600,49600,1
20241118,102600,235331250,49600,49550,49600,49550,105
20241118,102500,230123500,49550,49550,49550,49550,0
20241118,102400,230123500,49550,49600,49600,49550,61
20241118,102300,227100900,49600,49600,49600,49600,57
20241118,102200,224273700,49600,49600,49600,49600,40
20241118,102100,222289700,49650,49650,49650,49650,0
20241118,102000,222289700,49650,49650,49650,49650,0
20241118,101900,222289700,49650,49650,49650,49650,0
20241118,101800,222289700,49650,49650,49650,49650,1
20241118,101700,222240050,49550,49700,49700,49500,515
20241118,101600,196703450,49800,49850,49850,49800,178
20241118,101500,187839000,49800,49950,49950,49800,185
20241118,101400,178616700,50000,50000,50000,50000,3
20241118,101300,178466700,50000,50000,50000,50000,1
20241118,101200,178416700,50000,50000,50000,50000,0
20241118,101100,178416700,50000,50000,50000,50000,1
20241118,101000,178366700,50000,50000,50000,50000,4
20241118,100900,178166700,49950,49950,49950,49950,28
20241118,100800,176768100,49950,49950,49950,49950,30
20241118,100700,175269600,49950,49950,49950,49950,7
20241118,100600,174919950,49950,49950,49950,49900,52
20241118,100500,172325050,49950,49950,49950,49950,6
20241118,100400,172025350,49900,49850,49900,49850,19
20241118,100300,171077350,49850,49800,49850,49800,2
20241118,100200,170977700,49800,49850,49850,49800,11
20241118,100100,170429850,49850,49900,49900,49850,90
20241118,100000,165938950,49950,49950,49950,49950,25
20241118,095900,164690200,49950,49950,49950,49950,0
20241118,095800,164690200,49950,49900,49950,49900,16
20241118,095700,163891600,49900,49900,49900,49900,1
20241118,095600,163841700,49900,49800,49900,49800,41
20241118,095500,161795900,49900,49500,49900,49500,181
20241118,095400,152790050,49500,49500,49500,49500,98
20241118,095300,147939050,49400,49400,49400,49400,65
20241118,095200,144728050,49400,49400,49400,49400,1
20241118,095100,144678650,49400,49350,49400,49350,82
20241118,095000,140631850,49350,49350,49350,49350,10
20241118,094900,140138350,49350,49350,49350,49350,1
20241118,094800,140089000,49350,49350,49350,49350,2
20241118,094700,139990300,49250,49300,49350,49250,11
20241118,094600,139448050,49300,49300,49300,49300,0
20241118,094500,139448050,49300,49300,49300,49300,23
20241118,094400,138314150,49400,49400,49400,49400,1
20241118,094300,138264750,49250,49250,49250,49250,0
20241118,094200,138264750,49250,49250,49250,49250,101
20241118,094100,133290500,49200,49200,49200,49200,20
20241118,094000,132306500,49150,49150,49150,49150,0
20241118,093900,132306500,49150,49150,49150,49150,3
20241118,093800,132159050,49250,49050,49250,49050,74
20241118,093700,128522600,49100,49050,49100,49050,30
20241118,093600,127050050,49050,49150,49150,49050,19
20241118,093500,126118000,49100,49150,49150,49100,4
20241118,093400,125921500,49200,49200,49200,49200,0
20241118,093300,125921500,49200,49200,49200,49200,2
20241118,093200,125823100,49200,49200,49200,49200,10
20241118,093100,125331100,49200,49300,49350,49100,111
20241118,093000,119868550,49350,49500,49500,49350,24
20241118,092900,118683500,49350,49500,49500,49350,10
20241118,092800,118189100,49450,49550,50100,49450,579
20241118,092700,89229650,49500,49100,52000,48950,642
20241118,092600,57087500,49100,49100,49100,49100,0
20241118,092500,57087500,49100,49100,49100,49100,0
20241118,092400,57087500,49100,49000,49100,49000,59
20241118,092300,54195800,49000,49000,49000,48800,141
20241118,092200,47304600,49000,49000,49000,49000,29
20241118,092100,45883600,49100,49150,49150,49100,200
20241118,092000,36053850,49200,49150,49200,49150,11
20241118,091900,35512900,49150,49200,49200,49150,108
20241118,091800,30204300,49300,49300,49300,49300,128
20241118,091700,23893900,49300,49150,49300,49150,9
20241118,091600,23450650,49000,49000,49000,49000,1
20241118,091500,23401650,49000,48900,49000,48900,126
20241118,091400,17232150,48900,48700,49000,48700,129
20241118,091300,10928600,48650,48650,48650,48650,0
20241118,091200,10928600,48650,48800,48800,48650,25
20241118,091100,9712200,48600,48450,48600,48450,62
20241118,091000,6699200,48200,48200,48200,48200,31
20241118,090900,5205000,48000,48000,48000,48000,0
20241118,090800,5205000,48000,48000,48000,48000,0
20241118,090700,5205000,48000,48000,48000,48000,0
20241118,090600,5205000,48000,48000,48000,48000,0
20241118,090500,5205000,48000,48000,48000,48000,0
20241118,090400,5205000,48000,48000,48000,48000,0
20241118,090300,5205000,48000,48000,48000,48000,0
20241118,090200,5205000,48000,48000,48000,48000,0
20241118,090100,5205000,48000,48000,48000,48000,0
20241118,090000,5205000,48000,48200,48200,48000,108
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185900 480777250 49900 49900 49900 49900 43
3 20241118 185800 480777250 49900 49900 49900 49900 0
4 20241118 185700 480777250 49900 49900 49900 49900 0
5 20241118 185600 480777250 49900 49900 49900 49900 0
6 20241118 185500 480777250 49900 49900 49900 49900 0
7 20241118 185400 480777250 49900 49900 49900 49900 0
8 20241118 185300 480777250 49900 49900 49900 49900 0
9 20241118 185200 480777250 49900 49900 49900 49900 0
10 20241118 185100 480777250 49900 49900 49900 49900 0
11 20241118 185000 480777250 49900 49900 49900 49900 0
12 20241118 184900 480777250 49900 49900 49900 49900 0
13 20241118 184800 480777250 49900 49900 49900 49900 0
14 20241118 184700 480777250 49900 49900 49900 49900 0
15 20241118 184600 480777250 49900 49900 49900 49900 0
16 20241118 184500 480777250 49900 49900 49900 49900 0
17 20241118 184400 480777250 49900 49900 49900 49900 0
18 20241118 184300 480777250 49900 49900 49900 49900 0
19 20241118 184200 480777250 49900 49900 49900 49900 0
20 20241118 184100 480777250 49900 49900 49900 49900 0
21 20241118 184000 480777250 49900 49900 49900 49900 0
22 20241118 183900 480777250 49900 49900 49900 49900 0
23 20241118 183800 480777250 49900 49900 49900 49900 0
24 20241118 183700 480777250 49900 49900 49900 49900 0
25 20241118 183600 480777250 49900 49900 49900 49900 0
26 20241118 183500 480777250 49900 49900 49900 49900 0
27 20241118 183400 480777250 49900 49900 49900 49900 0
28 20241118 183300 480777250 49900 49900 49900 49900 0
29 20241118 183200 480777250 49900 49900 49900 49900 0
30 20241118 183100 480777250 49900 49900 49900 49900 0
31 20241118 183000 480777250 49900 49900 49900 49900 0
32 20241118 182900 480777250 49900 49900 49900 49900 43
33 20241118 182800 480777250 49900 49900 49900 49900 0
34 20241118 182700 480777250 49900 49900 49900 49900 0
35 20241118 182600 480777250 49900 49900 49900 49900 0
36 20241118 182500 480777250 49900 49900 49900 49900 0
37 20241118 182400 480777250 49900 49900 49900 49900 0
38 20241118 182300 480777250 49900 49900 49900 49900 0
39 20241118 182200 480777250 49900 49900 49900 49900 0
40 20241118 182100 480777250 49900 49900 49900 49900 0
41 20241118 182000 480777250 49900 49900 49900 49900 0
42 20241118 181900 480777250 49900 49900 49900 49900 0
43 20241118 181800 480777250 49900 49900 49900 49900 0
44 20241118 181700 480777250 49900 49900 49900 49900 0
45 20241118 181600 480777250 49900 49900 49900 49900 0
46 20241118 181500 480777250 49900 49900 49900 49900 0
47 20241118 181400 480777250 49900 49900 49900 49900 0
48 20241118 181300 480777250 49900 49900 49900 49900 0
49 20241118 181200 480777250 49900 49900 49900 49900 0
50 20241118 181100 480777250 49900 49900 49900 49900 0
51 20241118 181000 480777250 49900 49900 49900 49900 0
52 20241118 180900 480777250 49900 49900 49900 49900 0
53 20241118 180800 480777250 49900 49900 49900 49900 0
54 20241118 180700 480777250 49900 49900 49900 49900 0
55 20241118 180600 480777250 49900 49900 49900 49900 0
56 20241118 180500 480777250 49900 49900 49900 49900 0
57 20241118 180400 480777250 49900 49900 49900 49900 0
58 20241118 180300 480777250 49900 49900 49900 49900 0
59 20241118 180200 480777250 49900 49900 49900 49900 0
60 20241118 180100 480777250 49900 49900 49900 49900 0
61 20241118 180000 480777250 49900 49900 49900 49900 0
62 20241118 175900 480777250 49900 49900 49900 49900 43
63 20241118 175800 480777250 49900 49900 49900 49900 0
64 20241118 175700 480777250 49900 49900 49900 49900 0
65 20241118 175600 480777250 49900 49900 49900 49900 0
66 20241118 175500 480777250 49900 49900 49900 49900 0
67 20241118 175400 480777250 49900 49900 49900 49900 0
68 20241118 175300 480777250 49900 49900 49900 49900 0
69 20241118 175200 480777250 49900 49900 49900 49900 0
70 20241118 175100 480777250 49900 49900 49900 49900 0
71 20241118 175000 480777250 49900 49900 49900 49900 0
72 20241118 174900 480777250 49900 49900 49900 49900 0
73 20241118 174800 480777250 49900 49900 49900 49900 0
74 20241118 174700 480777250 49900 49900 49900 49900 0
75 20241118 174600 480777250 49900 49900 49900 49900 0
76 20241118 174500 480777250 49900 49900 49900 49900 0
77 20241118 174400 480777250 49900 49900 49900 49900 0
78 20241118 174300 480777250 49900 49900 49900 49900 0
79 20241118 174200 480777250 49900 49900 49900 49900 0
80 20241118 174100 480777250 49900 49900 49900 49900 0
81 20241118 174000 480777250 49900 49900 49900 49900 0
82 20241118 173900 480777250 49900 49900 49900 49900 0
83 20241118 173800 480777250 49900 49900 49900 49900 0
84 20241118 173700 480777250 49900 49900 49900 49900 0
85 20241118 173600 480777250 49900 49900 49900 49900 0
86 20241118 173500 480777250 49900 49900 49900 49900 0
87 20241118 173400 480777250 49900 49900 49900 49900 0
88 20241118 173300 480777250 49900 49900 49900 49900 0
89 20241118 173200 480777250 49900 49900 49900 49900 0
90 20241118 173100 480777250 49900 49900 49900 49900 0
91 20241118 173000 480777250 49900 49900 49900 49900 0
92 20241118 172900 480777250 49900 49900 49900 49900 43
93 20241118 172800 480777250 49900 49900 49900 49900 0
94 20241118 172700 480777250 49900 49900 49900 49900 0
95 20241118 172600 480777250 49900 49900 49900 49900 0
96 20241118 172500 480777250 49900 49900 49900 49900 0
97 20241118 172400 480777250 49900 49900 49900 49900 0
98 20241118 172300 480777250 49900 49900 49900 49900 0
99 20241118 172200 480777250 49900 49900 49900 49900 0
100 20241118 172100 480777250 49900 49900 49900 49900 0
101 20241118 172000 480777250 49900 49900 49900 49900 0
102 20241118 171900 480777250 49900 49900 49900 49900 0
103 20241118 171800 480777250 49900 49900 49900 49900 0
104 20241118 171700 480777250 49900 49900 49900 49900 0
105 20241118 171600 480777250 49900 49900 49900 49900 0
106 20241118 171500 480777250 49900 49900 49900 49900 0
107 20241118 171400 480777250 49900 49900 49900 49900 0
108 20241118 171300 480777250 49900 49900 49900 49900 0
109 20241118 171200 480777250 49900 49900 49900 49900 0
110 20241118 171100 480777250 49900 49900 49900 49900 0
111 20241118 171000 480777250 49900 49900 49900 49900 0
112 20241118 170900 480777250 49900 49900 49900 49900 0
113 20241118 170800 480777250 49900 49900 49900 49900 0
114 20241118 170700 480777250 49900 49900 49900 49900 0
115 20241118 170600 480777250 49900 49900 49900 49900 0
116 20241118 170500 480777250 49900 49900 49900 49900 0
117 20241118 170400 480777250 49900 49900 49900 49900 0
118 20241118 170300 480777250 49900 49900 49900 49900 0
119 20241118 170200 480777250 49900 49900 49900 49900 0
120 20241118 170100 480777250 49900 49900 49900 49900 0
121 20241118 170000 480777250 49900 49900 49900 49900 0
122 20241118 165900 480777250 49900 49900 49900 49900 43
123 20241118 165800 480777250 49900 49900 49900 49900 0
124 20241118 165700 480777250 49900 49900 49900 49900 0
125 20241118 165600 480777250 49900 49900 49900 49900 0
126 20241118 165500 480777250 49900 49900 49900 49900 0
127 20241118 165400 480777250 49900 49900 49900 49900 0
128 20241118 165300 480777250 49900 49900 49900 49900 0
129 20241118 165200 480777250 49900 49900 49900 49900 0
130 20241118 165100 480777250 49900 49900 49900 49900 0
131 20241118 165000 480777250 49900 49900 49900 49900 0
132 20241118 164900 480777250 49900 49900 49900 49900 0
133 20241118 164800 480777250 49900 49900 49900 49900 0
134 20241118 164700 480777250 49900 49900 49900 49900 0
135 20241118 164600 480777250 49900 49900 49900 49900 0
136 20241118 164500 480777250 49900 49900 49900 49900 0
137 20241118 164400 480777250 49900 49900 49900 49900 0
138 20241118 164300 480777250 49900 49900 49900 49900 0
139 20241118 164200 480777250 49900 49900 49900 49900 0
140 20241118 164100 480777250 49900 49900 49900 49900 0
141 20241118 164000 480777250 49900 49900 49900 49900 0
142 20241118 163900 480777250 49900 49900 49900 49900 0
143 20241118 163800 480777250 49900 49900 49900 49900 0
144 20241118 163700 480777250 49900 49900 49900 49900 0
145 20241118 163600 480777250 49900 49900 49900 49900 0
146 20241118 163500 480777250 49900 49900 49900 49900 0
147 20241118 163400 480777250 49900 49900 49900 49900 0
148 20241118 163300 480777250 49900 49900 49900 49900 0
149 20241118 163200 480777250 49900 49900 49900 49900 0
150 20241118 163100 480777250 49900 49900 49900 49900 0
151 20241118 163000 480777250 49900 49900 49900 49900 0
152 20241118 162900 480777250 49900 49900 49900 49900 43
153 20241118 162800 480777250 49900 49900 49900 49900 0
154 20241118 162700 480777250 49900 49900 49900 49900 0
155 20241118 162600 480777250 49900 49900 49900 49900 0
156 20241118 162500 480777250 49900 49900 49900 49900 0
157 20241118 162400 480777250 49900 49900 49900 49900 0
158 20241118 162300 480777250 49900 49900 49900 49900 0
159 20241118 162200 480777250 49900 49900 49900 49900 0
160 20241118 162100 480777250 49900 49900 49900 49900 0
161 20241118 162000 480777250 49900 49900 49900 49900 0
162 20241118 161900 480777250 49900 49900 49900 49900 0
163 20241118 161800 480777250 49900 49900 49900 49900 0
164 20241118 161700 480777250 49900 49900 49900 49900 0
165 20241118 161600 480777250 49900 49900 49900 49900 0
166 20241118 161500 480777250 49900 49900 49900 49900 0
167 20241118 161400 480777250 49900 49900 49900 49900 0
168 20241118 161300 480777250 49900 49900 49900 49900 0
169 20241118 161200 480777250 49900 49900 49900 49900 0
170 20241118 161100 480777250 49900 49900 49900 49900 0
171 20241118 161000 480777250 49900 49900 49900 49900 0
172 20241118 160900 480777250 49900 49900 49900 49900 0
173 20241118 160800 480777250 49900 49900 49900 49900 0
174 20241118 160700 480777250 49900 49900 49900 49900 0
175 20241118 160600 480777250 49900 49900 49900 49900 0
176 20241118 160500 480777250 49900 49900 49900 49900 0
177 20241118 160400 480777250 49900 49900 49900 49900 0
178 20241118 160300 480777250 49900 49900 49900 49900 0
179 20241118 160200 480777250 49900 49900 49900 49900 0
180 20241118 160100 480777250 49900 49900 49900 49900 0
181 20241118 160000 480777250 49900 49900 49900 49900 0
182 20241118 155900 480777250 49900 49900 49900 49900 43
183 20241118 155800 480777250 49900 49900 49900 49900 0
184 20241118 155700 480777250 49900 49900 49900 49900 0
185 20241118 155600 480777250 49900 49900 49900 49900 0
186 20241118 155500 480777250 49900 49900 49900 49900 0
187 20241118 155400 480777250 49900 49900 49900 49900 0
188 20241118 155300 480777250 49900 49900 49900 49900 0
189 20241118 155200 480777250 49900 49900 49900 49900 0
190 20241118 155100 480777250 49900 49900 49900 49900 0
191 20241118 155000 480777250 49900 49900 49900 49900 0
192 20241118 154900 480777250 49900 49900 49900 49900 0
193 20241118 154800 480777250 49900 49900 49900 49900 0
194 20241118 154700 480777250 49900 49900 49900 49900 0
195 20241118 154600 480777250 49900 49900 49900 49900 0
196 20241118 154500 480777250 49900 49900 49900 49900 0
197 20241118 154400 480777250 49900 49900 49900 49900 0
198 20241118 154300 480777250 49900 49900 49900 49900 0
199 20241118 154200 480777250 49900 49900 49900 49900 0
200 20241118 154100 480777250 49900 49900 49900 49900 0
201 20241118 154000 480777250 49900 49900 49900 49900 0
202 20241118 153900 480777250 49900 49900 49900 49900 0
203 20241118 153800 480777250 49900 49900 49900 49900 0
204 20241118 153700 480777250 49900 49900 49900 49900 0
205 20241118 153600 480777250 49900 49900 49900 49900 0
206 20241118 153500 480777250 49900 49900 49900 49900 0
207 20241118 153400 480777250 49900 49900 49900 49900 0
208 20241118 153300 480777250 49900 49900 49900 49900 0
209 20241118 153200 480777250 49900 49900 49900 49900 0
210 20241118 153100 480777250 49900 49900 49900 49900 0
211 20241118 153000 480777250 49900 49900 49900 49900 43
212 20241118 152900 478631550 50000 50000 50000 50000 0
213 20241118 152800 478631550 50000 50000 50000 50000 0
214 20241118 152700 478631550 50000 50000 50000 50000 0
215 20241118 152600 478631550 50000 50000 50000 50000 0
216 20241118 152500 478631550 50000 50000 50000 50000 0
217 20241118 152400 478631550 50000 50000 50000 50000 0
218 20241118 152300 478631550 50000 50000 50000 50000 0
219 20241118 152200 478631550 50000 50000 50000 50000 0
220 20241118 152100 478631550 50000 50000 50000 50000 0
221 20241118 152000 478631550 50000 50000 50000 50000 0
222 20241118 151900 478631550 50000 50000 50000 50000 0
223 20241118 151800 478631550 50000 50000 50000 50000 6
224 20241118 151700 478331550 50100 50100 50100 50100 1
225 20241118 151600 478281450 50000 50000 50000 50000 3
226 20241118 151500 478131450 50000 50000 50000 50000 20
227 20241118 151400 477131450 50000 50000 50000 50000 0
228 20241118 151300 477131450 50000 50000 50000 50000 1
229 20241118 151200 477081450 50000 50000 50000 50000 0
230 20241118 151100 477081450 50000 50000 50000 50000 0
231 20241118 151000 477081450 50000 49950 50000 49950 4
232 20241118 150900 476881600 50000 50000 50000 50000 2
233 20241118 150800 476781600 50000 50000 50000 50000 0
234 20241118 150700 476781600 50000 50000 50000 50000 0
235 20241118 150600 476781600 50000 50000 50000 50000 1
236 20241118 150500 476731600 49950 49950 49950 49950 0
237 20241118 150400 476731600 49950 50000 50000 49950 15
238 20241118 150300 475981800 49950 49950 49950 49950 0
239 20241118 150200 475981800 49950 49950 49950 49950 4
240 20241118 150100 475782000 50000 50000 50000 50000 2
241 20241118 150000 475682000 50000 50100 50100 50000 2
242 20241118 145900 475581900 50100 50100 50100 50100 1
243 20241118 145800 475531800 50100 50100 50100 50100 3
244 20241118 145700 475381500 50100 50100 50100 50100 2
245 20241118 145600 475281300 50000 50000 50000 50000 0
246 20241118 145500 475281300 50000 50000 50000 50000 0
247 20241118 145400 475281300 50000 50000 50000 50000 0
248 20241118 145300 475281300 50000 50000 50000 50000 0
249 20241118 145200 475281300 50000 50000 50000 50000 0
250 20241118 145100 475281300 50000 50000 50000 50000 0
251 20241118 145000 475281300 50000 50000 50000 50000 0
252 20241118 144900 475281300 50000 50000 50000 50000 5
253 20241118 144800 475031300 50100 50100 50100 50100 4
254 20241118 144700 474830900 50100 50100 50100 50000 89
255 20241118 144600 470379000 50100 50100 50100 50100 0
256 20241118 144500 470379000 50100 50100 50100 50100 0
257 20241118 144400 470379000 50100 50100 50100 50100 0
258 20241118 144300 470379000 50100 50100 50100 50100 1
259 20241118 144200 470328900 50100 50100 50100 50100 1
260 20241118 144100 470278800 50100 50100 50100 50100 0
261 20241118 144000 470278800 50100 50100 50100 50100 0
262 20241118 143900 470278800 50100 50100 50100 50100 1
263 20241118 143800 470228700 50100 50100 50100 50100 0
264 20241118 143700 470228700 50100 50100 50100 50100 0
265 20241118 143600 470228700 50100 50100 50100 50100 1
266 20241118 143500 470178600 50000 50000 50000 50000 0
267 20241118 143400 470178600 50000 50000 50000 50000 4
268 20241118 143300 469978600 50100 50100 50100 50100 0
269 20241118 143200 469978600 50100 50100 50100 50100 0
270 20241118 143100 469978600 50100 50100 50100 50100 0
271 20241118 143000 469978600 50100 50100 50100 50100 1
272 20241118 142900 469928500 50100 50100 50100 50100 1
273 20241118 142800 469878400 50000 50000 50000 50000 2
274 20241118 142700 469778400 50100 50100 50100 50100 5
275 20241118 142600 469527900 50100 50100 50100 50100 0
276 20241118 142500 469527900 50100 50100 50100 50100 0
277 20241118 142400 469527900 50100 50100 50100 50100 0
278 20241118 142300 469527900 50100 50000 50100 50000 65
279 20241118 142200 466277400 50100 50100 50100 50100 1
280 20241118 142100 466227300 50100 50100 50100 50100 0
281 20241118 142000 466227300 50100 50100 50100 50100 1
282 20241118 141900 466177200 50100 50100 50100 50100 1
283 20241118 141800 466127100 50100 50100 50100 50100 1
284 20241118 141700 466077000 50200 50200 50200 50200 0
285 20241118 141600 466077000 50200 50200 50200 50200 2
286 20241118 141500 465976600 50100 50000 50100 50000 241
287 20241118 141400 453924000 50100 50100 50100 50100 1
288 20241118 141300 453873900 50100 50100 50100 50100 20
289 20241118 141200 452871900 50200 50200 50200 50200 0
290 20241118 141100 452871900 50200 50200 50200 50200 1
291 20241118 141000 452821700 50100 50100 50100 50100 23
292 20241118 140900 451669400 50200 50200 50200 50200 1
293 20241118 140800 451619200 50100 50100 50100 50100 1
294 20241118 140700 451569100 50100 50100 50100 50100 5
295 20241118 140600 451318600 50200 50200 50200 50200 0
296 20241118 140500 451318600 50200 50200 50200 50200 0
297 20241118 140400 451318600 50200 50200 50200 50200 0
298 20241118 140300 451318600 50200 50200 50200 50200 0
299 20241118 140200 451318600 50200 50200 50200 50200 1
300 20241118 140100 451268400 50100 50100 50100 50100 0
301 20241118 140000 451268400 50100 50100 50100 50100 0
302 20241118 135900 451268400 50100 50100 50100 50100 0
303 20241118 135800 451268400 50100 50100 50100 50100 0
304 20241118 135700 451268400 50100 50100 50100 50100 20
305 20241118 135600 450266400 50100 50100 50100 50100 0
306 20241118 135500 450266400 50100 50100 50100 50100 1
307 20241118 135400 450216300 50100 50100 50100 50100 0
308 20241118 135300 450216300 50100 50100 50100 50100 1
309 20241118 135200 450166200 50100 50100 50100 50100 0
310 20241118 135100 450166200 50100 50100 50100 50100 61
311 20241118 135000 447110100 50100 50100 50100 50100 0
312 20241118 134900 447110100 50100 50100 50100 50100 1
313 20241118 134800 447060000 50000 50000 50000 50000 0
314 20241118 134700 447060000 50000 50000 50000 50000 7
315 20241118 134600 446710000 50100 50100 50100 50100 0
316 20241118 134500 446710000 50100 50100 50100 50100 1
317 20241118 134400 446659900 50100 50100 50100 50100 0
318 20241118 134300 446659900 50100 50100 50100 50100 1
319 20241118 134200 446609800 50000 50000 50000 50000 8
320 20241118 134100 446209800 50000 50000 50000 50000 0
321 20241118 134000 446209800 50000 50000 50000 50000 0
322 20241118 133900 446209800 50000 50000 50000 50000 5
323 20241118 133800 445959800 50100 50100 50100 50100 0
324 20241118 133700 445959800 50100 50100 50100 50100 0
325 20241118 133600 445959800 50100 50100 50100 50100 0
326 20241118 133500 445959800 50100 50100 50100 50100 1
327 20241118 133400 445909700 50100 50100 50100 50100 2
328 20241118 133300 445809500 50100 50100 50100 50100 0
329 20241118 133200 445809500 50100 50100 50100 50100 0
330 20241118 133100 445809500 50100 50100 50100 50100 0
331 20241118 133000 445809500 50100 50100 50100 50100 28
332 20241118 132900 444406700 50100 50100 50100 50100 0
333 20241118 132800 444406700 50100 50100 50100 50100 1
334 20241118 132700 444356600 50100 50100 50100 50100 0
335 20241118 132600 444356600 50100 50100 50100 50100 1
336 20241118 132500 444306500 50100 50100 50100 50100 1
337 20241118 132400 444256400 50000 50000 50000 50000 1
338 20241118 132300 444206400 50100 50100 50100 50100 30
339 20241118 132200 442703400 50100 50100 50100 50100 2
340 20241118 132100 442603200 50100 50100 50100 50100 1
341 20241118 132000 442553100 50100 50100 50100 50100 0
342 20241118 131900 442553100 50100 50100 50100 50100 0
343 20241118 131800 442553100 50100 50100 50100 50100 0
344 20241118 131700 442553100 50100 50100 50100 50100 1
345 20241118 131600 442503000 50100 50100 50100 50100 1
346 20241118 131500 442452900 50000 50000 50000 50000 0
347 20241118 131400 442452900 50000 50000 50000 50000 50
348 20241118 131300 439952900 50000 50000 50000 50000 1
349 20241118 131200 439902900 50000 50000 50000 50000 0
350 20241118 131100 439902900 50000 50000 50000 50000 0
351 20241118 131000 439902900 50000 50000 50000 50000 12
352 20241118 130900 439302900 49950 49950 49950 49950 2
353 20241118 130800 439203000 50000 50000 50000 50000 6
354 20241118 130700 438903000 50100 50100 50100 50100 1
355 20241118 130600 438852900 50100 50100 50100 50100 2
356 20241118 130500 438752700 50100 50100 50100 50100 0
357 20241118 130400 438752700 50100 50100 50100 50100 0
358 20241118 130300 438752700 50100 50100 50100 50100 0
359 20241118 130200 438752700 50100 50100 50100 50100 0
360 20241118 130100 438752700 50100 50100 50100 50100 1
361 20241118 130000 438702600 50100 50100 50100 50100 0
362 20241118 125900 438702600 50100 50100 50100 50100 0
363 20241118 125800 438702600 50100 50100 50100 50100 0
364 20241118 125700 438702600 50100 50100 50100 50100 0
365 20241118 125600 438702600 50100 50000 50100 50000 30
366 20241118 125500 437199800 49950 49950 49950 49950 0
367 20241118 125400 437199800 49950 49950 49950 49950 0
368 20241118 125300 437199800 49950 49950 49950 49950 0
369 20241118 125200 437199800 49950 49950 49950 49950 0
370 20241118 125100 437199800 49950 50000 50000 49950 21
371 20241118 125000 436150450 50100 50100 50100 50100 0
372 20241118 124900 436150450 50100 50100 50100 50100 18
373 20241118 124800 435248650 50100 50000 50100 50000 4
374 20241118 124700 435048550 50000 50000 50000 50000 1
375 20241118 124600 434998550 49950 49950 49950 49950 0
376 20241118 124500 434998550 49950 49950 49950 49950 0
377 20241118 124400 434998550 49950 50200 50200 49900 655
378 20241118 124300 402241950 50300 50300 50300 50300 1
379 20241118 124200 402191650 50400 50400 50400 50400 0
380 20241118 124100 402191650 50400 50400 50400 50400 1
381 20241118 124000 402141250 50300 50300 50300 50300 0
382 20241118 123900 402141250 50300 50300 50300 50300 0
383 20241118 123800 402141250 50300 50300 50300 50300 0
384 20241118 123700 402141250 50300 50300 50300 50300 0
385 20241118 123600 402141250 50300 50300 50300 50300 0
386 20241118 123500 402141250 50300 50300 50300 50300 0
387 20241118 123400 402141250 50300 50300 50300 50300 1
388 20241118 123300 402090950 50200 50200 50200 50200 0
389 20241118 123200 402090950 50200 50200 50200 50200 0
390 20241118 123100 402090950 50200 50200 50200 50200 0
391 20241118 123000 402090950 50200 50200 50200 50200 1
392 20241118 122900 402040750 50100 50100 50100 50100 0
393 20241118 122800 402040750 50100 50100 50100 50100 8
394 20241118 122700 401639950 50200 50200 50200 50200 5
395 20241118 122600 401388950 50200 50200 50200 50200 0
396 20241118 122500 401388950 50200 50200 50200 50200 1
397 20241118 122400 401338750 50200 50300 50300 50200 107
398 20241118 122300 395966750 50400 50400 50400 50400 0
399 20241118 122200 395966750 50400 50400 50400 50400 0
400 20241118 122100 395966750 50400 50400 50400 50400 0
401 20241118 122000 395966750 50400 50400 50400 50400 11
402 20241118 121900 395412350 50400 50400 50400 50400 1
403 20241118 121800 395361950 50500 50400 50500 50400 15
404 20241118 121700 394605350 50400 50400 50400 50400 0
405 20241118 121600 394605350 50400 50400 50400 50400 2
406 20241118 121500 394504550 50400 50400 50400 50400 1
407 20241118 121400 394454150 50400 50400 50400 50400 0
408 20241118 121300 394454150 50400 50400 50400 50400 11
409 20241118 121200 393899750 50500 50500 50500 50500 0
410 20241118 121100 393899750 50500 50500 50500 50500 2
411 20241118 121000 393798750 50500 50500 50500 50500 1
412 20241118 120900 393748250 50500 50500 50500 50500 7
413 20241118 120800 393394750 50500 50500 50500 50500 0
414 20241118 120700 393394750 50500 50500 50500 50500 0
415 20241118 120600 393394750 50500 50500 50500 50500 0
416 20241118 120500 393394750 50500 50500 50500 50500 0
417 20241118 120400 393394750 50500 50500 50500 50500 0
418 20241118 120300 393394750 50500 50500 50500 50500 0
419 20241118 120200 393394750 50500 50500 50500 50500 1
420 20241118 120100 393344250 50500 50500 50500 50500 0
421 20241118 120000 393344250 50500 50500 50500 50500 1
422 20241118 115900 393293750 50300 50300 50300 50300 0
423 20241118 115800 393293750 50300 50300 50300 50300 0
424 20241118 115700 393293750 50300 50300 50300 50300 0
425 20241118 115600 393293750 50300 50300 50300 50300 0
426 20241118 115500 393293750 50300 50300 50300 50300 0
427 20241118 115400 393293750 50300 50300 50300 50300 0
428 20241118 115300 393293750 50300 50400 50400 50300 2
429 20241118 115200 393193050 50400 50400 50400 50400 18
430 20241118 115100 392285850 50400 50400 50400 50400 0
431 20241118 115000 392285850 50400 50300 50400 50300 8
432 20241118 114900 391883250 50200 50200 50200 50200 1
433 20241118 114800 391833050 50300 50300 50300 50300 0
434 20241118 114700 391833050 50300 50300 50300 50300 1
435 20241118 114600 391782750 50300 50300 50300 50300 1
436 20241118 114500 391732450 50300 50300 50300 50300 0
437 20241118 114400 391732450 50300 50300 50300 50300 0
438 20241118 114300 391732450 50300 50300 50300 50300 1
439 20241118 114200 391682150 50300 50300 50300 50300 6
440 20241118 114100 391380350 50300 50300 50300 50300 4
441 20241118 114000 391179150 50300 50300 50300 50300 0
442 20241118 113900 391179150 50300 50300 50300 50300 10
443 20241118 113800 390676150 50300 50300 50300 50300 0
444 20241118 113700 390676150 50300 50300 50300 50300 0
445 20241118 113600 390676150 50300 50300 50300 50300 9
446 20241118 113500 390223450 50300 50300 50300 50300 0
447 20241118 113400 390223450 50300 50400 50400 50300 8
448 20241118 113300 389820950 50500 50500 50500 50500 1
449 20241118 113200 389770450 50500 50500 50500 50500 1
450 20241118 113100 389719950 50500 50400 50500 50400 62
451 20241118 113000 386590350 50500 50500 50500 50500 1
452 20241118 112900 386539850 50600 50600 50600 50600 0
453 20241118 112800 386539850 50600 50600 50600 50600 0
454 20241118 112700 386539850 50600 50600 50600 50600 4
455 20241118 112600 386337450 50700 50700 50700 50700 0
456 20241118 112500 386337450 50700 50700 50700 50700 3
457 20241118 112400 386185350 50700 50700 50700 50700 0
458 20241118 112300 386185350 50700 50700 50700 50700 0
459 20241118 112200 386185350 50700 50700 50700 50700 0
460 20241118 112100 386185350 50700 50700 50700 50700 0
461 20241118 112000 386185350 50700 50700 50700 50700 0
462 20241118 111900 386185350 50700 50600 50700 50600 545
463 20241118 111800 358605250 50600 50600 50600 50600 0
464 20241118 111700 358605250 50600 50400 50600 50400 671
465 20241118 111600 324654850 50400 50400 50400 50400 16
466 20241118 111500 323848450 50400 50200 50600 50200 1088
467 20241118 111400 268950250 50000 50000 50000 50000 0
468 20241118 111300 268950250 50000 50000 50000 50000 0
469 20241118 111200 268950250 50000 50000 50000 50000 0
470 20241118 111100 268950250 50000 50000 50000 50000 0
471 20241118 111000 268950250 50000 50000 50000 50000 0
472 20241118 110900 268950250 50000 50000 50000 50000 0
473 20241118 110800 268950250 50000 50000 50000 50000 0
474 20241118 110700 268950250 50000 50100 50100 50000 3
475 20241118 110600 268800050 50100 50100 50100 50100 2
476 20241118 110500 268699850 50100 50100 50100 50100 1
477 20241118 110400 268649750 50100 50100 50100 50100 0
478 20241118 110300 268649750 50100 50100 50100 50100 0
479 20241118 110200 268649750 50100 50100 50100 50100 1
480 20241118 110100 268599650 50200 50200 50200 50200 0
481 20241118 110000 268599650 50200 50200 50200 50200 1
482 20241118 105900 268549450 50200 50100 50200 50100 3
483 20241118 105800 268398950 50000 50000 50000 50000 0
484 20241118 105700 268398950 50000 50000 50000 50000 0
485 20241118 105600 268398950 50000 50000 50000 50000 5
486 20241118 105500 268148950 50000 50000 50000 50000 21
487 20241118 105400 267098950 50000 50000 50000 50000 2
488 20241118 105300 266998950 50100 50100 50100 50100 2
489 20241118 105200 266898750 50200 50200 50200 50200 1
490 20241118 105100 266848550 50200 50200 50200 50200 0
491 20241118 105000 266848550 50200 50200 50200 50200 0
492 20241118 104900 266848550 50200 50200 50200 50200 1
493 20241118 104800 266798350 50200 50200 50200 50200 0
494 20241118 104700 266798350 50200 50200 50200 50200 0
495 20241118 104600 266798350 50200 50200 50200 50200 0
496 20241118 104500 266798350 50200 50200 50200 50200 1
497 20241118 104400 266748150 50200 50200 50300 50200 4
498 20241118 104300 266547250 50300 50300 50300 50300 0
499 20241118 104200 266547250 50300 50300 50300 50300 0
500 20241118 104100 266547250 50300 50300 50300 50300 1
501 20241118 104000 266496950 50300 50300 50300 50300 10
502 20241118 103900 265993950 50300 50300 50300 50300 1
503 20241118 103800 265943650 50300 50200 50300 50000 414
504 20241118 103700 245139150 49950 50000 50100 49950 30
505 20241118 103600 243637200 50000 49900 50000 49900 32
506 20241118 103500 242038350 49900 49900 49900 49900 1
507 20241118 103400 241988450 49850 49850 49850 49850 0
508 20241118 103300 241988450 49850 49750 49850 49750 11
509 20241118 103200 241440250 49800 49750 49800 49750 15
510 20241118 103100 240693350 49600 49600 49600 49600 0
511 20241118 103000 240693350 49600 49600 49600 49600 0
512 20241118 102900 240693350 49600 49600 49600 49600 1
513 20241118 102800 240643750 49650 49650 49650 49650 106
514 20241118 102700 235380850 49600 49600 49600 49600 1
515 20241118 102600 235331250 49600 49550 49600 49550 105
516 20241118 102500 230123500 49550 49550 49550 49550 0
517 20241118 102400 230123500 49550 49600 49600 49550 61
518 20241118 102300 227100900 49600 49600 49600 49600 57
519 20241118 102200 224273700 49600 49600 49600 49600 40
520 20241118 102100 222289700 49650 49650 49650 49650 0
521 20241118 102000 222289700 49650 49650 49650 49650 0
522 20241118 101900 222289700 49650 49650 49650 49650 0
523 20241118 101800 222289700 49650 49650 49650 49650 1
524 20241118 101700 222240050 49550 49700 49700 49500 515
525 20241118 101600 196703450 49800 49850 49850 49800 178
526 20241118 101500 187839000 49800 49950 49950 49800 185
527 20241118 101400 178616700 50000 50000 50000 50000 3
528 20241118 101300 178466700 50000 50000 50000 50000 1
529 20241118 101200 178416700 50000 50000 50000 50000 0
530 20241118 101100 178416700 50000 50000 50000 50000 1
531 20241118 101000 178366700 50000 50000 50000 50000 4
532 20241118 100900 178166700 49950 49950 49950 49950 28
533 20241118 100800 176768100 49950 49950 49950 49950 30
534 20241118 100700 175269600 49950 49950 49950 49950 7
535 20241118 100600 174919950 49950 49950 49950 49900 52
536 20241118 100500 172325050 49950 49950 49950 49950 6
537 20241118 100400 172025350 49900 49850 49900 49850 19
538 20241118 100300 171077350 49850 49800 49850 49800 2
539 20241118 100200 170977700 49800 49850 49850 49800 11
540 20241118 100100 170429850 49850 49900 49900 49850 90
541 20241118 100000 165938950 49950 49950 49950 49950 25
542 20241118 095900 164690200 49950 49950 49950 49950 0
543 20241118 095800 164690200 49950 49900 49950 49900 16
544 20241118 095700 163891600 49900 49900 49900 49900 1
545 20241118 095600 163841700 49900 49800 49900 49800 41
546 20241118 095500 161795900 49900 49500 49900 49500 181
547 20241118 095400 152790050 49500 49500 49500 49500 98
548 20241118 095300 147939050 49400 49400 49400 49400 65
549 20241118 095200 144728050 49400 49400 49400 49400 1
550 20241118 095100 144678650 49400 49350 49400 49350 82
551 20241118 095000 140631850 49350 49350 49350 49350 10
552 20241118 094900 140138350 49350 49350 49350 49350 1
553 20241118 094800 140089000 49350 49350 49350 49350 2
554 20241118 094700 139990300 49250 49300 49350 49250 11
555 20241118 094600 139448050 49300 49300 49300 49300 0
556 20241118 094500 139448050 49300 49300 49300 49300 23
557 20241118 094400 138314150 49400 49400 49400 49400 1
558 20241118 094300 138264750 49250 49250 49250 49250 0
559 20241118 094200 138264750 49250 49250 49250 49250 101
560 20241118 094100 133290500 49200 49200 49200 49200 20
561 20241118 094000 132306500 49150 49150 49150 49150 0
562 20241118 093900 132306500 49150 49150 49150 49150 3
563 20241118 093800 132159050 49250 49050 49250 49050 74
564 20241118 093700 128522600 49100 49050 49100 49050 30
565 20241118 093600 127050050 49050 49150 49150 49050 19
566 20241118 093500 126118000 49100 49150 49150 49100 4
567 20241118 093400 125921500 49200 49200 49200 49200 0
568 20241118 093300 125921500 49200 49200 49200 49200 2
569 20241118 093200 125823100 49200 49200 49200 49200 10
570 20241118 093100 125331100 49200 49300 49350 49100 111
571 20241118 093000 119868550 49350 49500 49500 49350 24
572 20241118 092900 118683500 49350 49500 49500 49350 10
573 20241118 092800 118189100 49450 49550 50100 49450 579
574 20241118 092700 89229650 49500 49100 52000 48950 642
575 20241118 092600 57087500 49100 49100 49100 49100 0
576 20241118 092500 57087500 49100 49100 49100 49100 0
577 20241118 092400 57087500 49100 49000 49100 49000 59
578 20241118 092300 54195800 49000 49000 49000 48800 141
579 20241118 092200 47304600 49000 49000 49000 49000 29
580 20241118 092100 45883600 49100 49150 49150 49100 200
581 20241118 092000 36053850 49200 49150 49200 49150 11
582 20241118 091900 35512900 49150 49200 49200 49150 108
583 20241118 091800 30204300 49300 49300 49300 49300 128
584 20241118 091700 23893900 49300 49150 49300 49150 9
585 20241118 091600 23450650 49000 49000 49000 49000 1
586 20241118 091500 23401650 49000 48900 49000 48900 126
587 20241118 091400 17232150 48900 48700 49000 48700 129
588 20241118 091300 10928600 48650 48650 48650 48650 0
589 20241118 091200 10928600 48650 48800 48800 48650 25
590 20241118 091100 9712200 48600 48450 48600 48450 62
591 20241118 091000 6699200 48200 48200 48200 48200 31
592 20241118 090900 5205000 48000 48000 48000 48000 0
593 20241118 090800 5205000 48000 48000 48000 48000 0
594 20241118 090700 5205000 48000 48000 48000 48000 0
595 20241118 090600 5205000 48000 48000 48000 48000 0
596 20241118 090500 5205000 48000 48000 48000 48000 0
597 20241118 090400 5205000 48000 48000 48000 48000 0
598 20241118 090300 5205000 48000 48000 48000 48000 0
599 20241118 090200 5205000 48000 48000 48000 48000 0
600 20241118 090100 5205000 48000 48000 48000 48000 0
601 20241118 090000 5205000 48000 48200 48200 48000 108