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

588
005950/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184600,494025580,6670,6670,6670,6670,690
20241118,184500,494025580,6670,6670,6670,6670,0
20241118,184400,494025580,6670,6670,6670,6670,0
20241118,184300,494025580,6670,6670,6670,6670,0
20241118,184200,494025580,6670,6670,6670,6670,0
20241118,184100,494025580,6670,6670,6670,6670,0
20241118,184000,494025580,6670,6670,6670,6670,0
20241118,183900,494025580,6670,6670,6670,6670,0
20241118,183800,494025580,6670,6670,6670,6670,0
20241118,183700,494025580,6670,6670,6670,6670,0
20241118,183600,494025580,6670,6670,6670,6670,0
20241118,183500,494025580,6670,6670,6670,6670,0
20241118,183400,494025580,6670,6670,6670,6670,0
20241118,183300,494025580,6670,6670,6670,6670,0
20241118,183200,494025580,6670,6670,6670,6670,0
20241118,183100,494025580,6670,6670,6670,6670,0
20241118,183000,494025580,6670,6670,6670,6670,0
20241118,182900,494025580,6670,6670,6670,6670,0
20241118,182800,494025580,6670,6670,6670,6670,0
20241118,182700,494025580,6670,6670,6670,6670,0
20241118,182600,494025580,6670,6670,6670,6670,0
20241118,182500,494025580,6670,6670,6670,6670,0
20241118,182400,494025580,6670,6670,6670,6670,0
20241118,182300,494025580,6670,6670,6670,6670,0
20241118,182200,494025580,6670,6670,6670,6670,0
20241118,182100,494025580,6670,6670,6670,6670,0
20241118,182000,494025580,6670,6670,6670,6670,0
20241118,181900,494025580,6670,6670,6670,6670,0
20241118,181800,494025580,6670,6670,6670,6670,0
20241118,181700,494025580,6670,6670,6670,6670,0
20241118,181600,494025580,6670,6670,6670,6670,690
20241118,181500,494025580,6670,6670,6670,6670,0
20241118,181400,494025580,6670,6670,6670,6670,0
20241118,181300,494025580,6670,6670,6670,6670,0
20241118,181200,494025580,6670,6670,6670,6670,0
20241118,181100,494025580,6670,6670,6670,6670,0
20241118,181000,494025580,6670,6670,6670,6670,0
20241118,180900,494025580,6670,6670,6670,6670,0
20241118,180800,494025580,6670,6670,6670,6670,0
20241118,180700,494025580,6670,6670,6670,6670,0
20241118,180600,494025580,6670,6670,6670,6670,0
20241118,180500,494025580,6670,6670,6670,6670,0
20241118,180400,494025580,6670,6670,6670,6670,0
20241118,180300,494025580,6670,6670,6670,6670,0
20241118,180200,494025580,6670,6670,6670,6670,0
20241118,180100,494025580,6670,6670,6670,6670,0
20241118,180000,494025580,6670,6670,6670,6670,0
20241118,175900,494025580,6670,6670,6670,6670,0
20241118,175800,494025580,6670,6670,6670,6670,0
20241118,175700,494025580,6670,6670,6670,6670,0
20241118,175600,494025580,6670,6670,6670,6670,0
20241118,175500,494025580,6670,6670,6670,6670,0
20241118,175400,494025580,6670,6670,6670,6670,0
20241118,175300,494025580,6670,6670,6670,6670,0
20241118,175200,494025580,6670,6670,6670,6670,0
20241118,175100,494025580,6670,6670,6670,6670,0
20241118,175000,494025580,6670,6670,6670,6670,0
20241118,174900,494025580,6670,6670,6670,6670,0
20241118,174800,494025580,6670,6670,6670,6670,0
20241118,174700,494025580,6670,6670,6670,6670,0
20241118,174600,494025580,6670,6670,6670,6670,690
20241118,174500,494025580,6670,6670,6670,6670,0
20241118,174400,494025580,6670,6670,6670,6670,0
20241118,174300,494025580,6670,6670,6670,6670,0
20241118,174200,494025580,6670,6670,6670,6670,0
20241118,174100,494025580,6670,6670,6670,6670,0
20241118,174000,494025580,6670,6670,6670,6670,0
20241118,173900,494025580,6670,6670,6670,6670,0
20241118,173800,494025580,6670,6670,6670,6670,0
20241118,173700,494025580,6670,6670,6670,6670,0
20241118,173600,494025580,6670,6670,6670,6670,0
20241118,173500,494025580,6670,6670,6670,6670,0
20241118,173400,494025580,6670,6670,6670,6670,0
20241118,173300,494025580,6670,6670,6670,6670,0
20241118,173200,494025580,6670,6670,6670,6670,0
20241118,173100,494025580,6670,6670,6670,6670,0
20241118,173000,494025580,6670,6670,6670,6670,0
20241118,172900,494025580,6670,6670,6670,6670,0
20241118,172800,494025580,6670,6670,6670,6670,0
20241118,172700,494025580,6670,6670,6670,6670,0
20241118,172600,494025580,6670,6670,6670,6670,0
20241118,172500,494025580,6670,6670,6670,6670,0
20241118,172400,494025580,6670,6670,6670,6670,0
20241118,172300,494025580,6670,6670,6670,6670,0
20241118,172200,494025580,6670,6670,6670,6670,0
20241118,172100,494025580,6670,6670,6670,6670,0
20241118,172000,494025580,6670,6670,6670,6670,0
20241118,171900,494025580,6670,6670,6670,6670,0
20241118,171800,494025580,6670,6670,6670,6670,0
20241118,171700,494025580,6670,6670,6670,6670,0
20241118,171600,494025580,6670,6670,6670,6670,690
20241118,171500,494025580,6670,6670,6670,6670,0
20241118,171400,494025580,6670,6670,6670,6670,0
20241118,171300,494025580,6670,6670,6670,6670,0
20241118,171200,494025580,6670,6670,6670,6670,0
20241118,171100,494025580,6670,6670,6670,6670,0
20241118,171000,494025580,6670,6670,6670,6670,0
20241118,170900,494025580,6670,6670,6670,6670,0
20241118,170800,494025580,6670,6670,6670,6670,0
20241118,170700,494025580,6670,6670,6670,6670,0
20241118,170600,494025580,6670,6670,6670,6670,0
20241118,170500,494025580,6670,6670,6670,6670,0
20241118,170400,494025580,6670,6670,6670,6670,0
20241118,170300,494025580,6670,6670,6670,6670,0
20241118,170200,494025580,6670,6670,6670,6670,0
20241118,170100,494025580,6670,6670,6670,6670,0
20241118,170000,494025580,6670,6670,6670,6670,0
20241118,165900,494025580,6670,6670,6670,6670,0
20241118,165800,494025580,6670,6670,6670,6670,0
20241118,165700,494025580,6670,6670,6670,6670,0
20241118,165600,494025580,6670,6670,6670,6670,0
20241118,165500,494025580,6670,6670,6670,6670,0
20241118,165400,494025580,6670,6670,6670,6670,0
20241118,165300,494025580,6670,6670,6670,6670,0
20241118,165200,494025580,6670,6670,6670,6670,0
20241118,165100,494025580,6670,6670,6670,6670,0
20241118,165000,494025580,6670,6670,6670,6670,0
20241118,164900,494025580,6670,6670,6670,6670,0
20241118,164800,494025580,6670,6670,6670,6670,0
20241118,164700,494025580,6670,6670,6670,6670,0
20241118,164600,494025580,6670,6670,6670,6670,690
20241118,164500,494025580,6670,6670,6670,6670,0
20241118,164400,494025580,6670,6670,6670,6670,0
20241118,164300,494025580,6670,6670,6670,6670,0
20241118,164200,494025580,6670,6670,6670,6670,0
20241118,164100,494025580,6670,6670,6670,6670,0
20241118,164000,494025580,6670,6670,6670,6670,0
20241118,163900,494025580,6670,6670,6670,6670,0
20241118,163800,494025580,6670,6670,6670,6670,0
20241118,163700,494025580,6670,6670,6670,6670,0
20241118,163600,494025580,6670,6670,6670,6670,0
20241118,163500,494025580,6670,6670,6670,6670,0
20241118,163400,494025580,6670,6670,6670,6670,0
20241118,163300,494025580,6670,6670,6670,6670,0
20241118,163200,494025580,6670,6670,6670,6670,0
20241118,163100,494025580,6670,6670,6670,6670,0
20241118,163000,494025580,6670,6670,6670,6670,0
20241118,162900,494025580,6670,6670,6670,6670,0
20241118,162800,494025580,6670,6670,6670,6670,0
20241118,162700,494025580,6670,6670,6670,6670,0
20241118,162600,494025580,6670,6670,6670,6670,0
20241118,162500,494025580,6670,6670,6670,6670,0
20241118,162400,494025580,6670,6670,6670,6670,0
20241118,162300,494025580,6670,6670,6670,6670,0
20241118,162200,494025580,6670,6670,6670,6670,0
20241118,162100,494025580,6670,6670,6670,6670,0
20241118,162000,494025580,6670,6670,6670,6670,0
20241118,161900,494025580,6670,6670,6670,6670,0
20241118,161800,494025580,6670,6670,6670,6670,0
20241118,161700,494025580,6670,6670,6670,6670,0
20241118,161600,494025580,6670,6670,6670,6670,690
20241118,161500,494025580,6670,6670,6670,6670,0
20241118,161400,494025580,6670,6670,6670,6670,0
20241118,161300,494025580,6670,6670,6670,6670,0
20241118,161200,494025580,6670,6670,6670,6670,0
20241118,161100,494025580,6670,6670,6670,6670,0
20241118,161000,494025580,6670,6670,6670,6670,0
20241118,160900,494025580,6670,6670,6670,6670,0
20241118,160800,494025580,6670,6670,6670,6670,0
20241118,160700,494025580,6670,6670,6670,6670,0
20241118,160600,494025580,6670,6670,6670,6670,0
20241118,160500,494025580,6670,6670,6670,6670,0
20241118,160400,494025580,6670,6670,6670,6670,0
20241118,160300,494025580,6670,6670,6670,6670,0
20241118,160200,494025580,6670,6670,6670,6670,0
20241118,160100,494025580,6670,6670,6670,6670,0
20241118,160000,494025580,6670,6670,6670,6670,0
20241118,155900,494025580,6670,6670,6670,6670,0
20241118,155800,494025580,6670,6670,6670,6670,0
20241118,155700,494025580,6670,6670,6670,6670,0
20241118,155600,494025580,6670,6670,6670,6670,0
20241118,155500,494025580,6670,6670,6670,6670,0
20241118,155400,494025580,6670,6670,6670,6670,0
20241118,155300,494025580,6670,6670,6670,6670,0
20241118,155200,494025580,6670,6670,6670,6670,0
20241118,155100,494025580,6670,6670,6670,6670,0
20241118,155000,494025580,6670,6670,6670,6670,0
20241118,154900,494025580,6670,6670,6670,6670,0
20241118,154800,494025580,6670,6670,6670,6670,0
20241118,154700,494025580,6670,6670,6670,6670,0
20241118,154600,494025580,6670,6670,6670,6670,690
20241118,154500,494025580,6670,6670,6670,6670,0
20241118,154400,494025580,6670,6670,6670,6670,0
20241118,154300,494025580,6670,6670,6670,6670,0
20241118,154200,494025580,6670,6670,6670,6670,0
20241118,154100,494025580,6670,6670,6670,6670,0
20241118,154000,494025580,6670,6670,6670,6670,0
20241118,153900,494025580,6670,6670,6670,6670,0
20241118,153800,494025580,6670,6670,6670,6670,0
20241118,153700,494025580,6670,6670,6670,6670,0
20241118,153600,494025580,6670,6670,6670,6670,0
20241118,153500,494025580,6670,6670,6670,6670,0
20241118,153400,494025580,6670,6670,6670,6670,0
20241118,153300,494025580,6670,6670,6670,6670,0
20241118,153200,494025580,6670,6670,6670,6670,0
20241118,153100,494025580,6670,6670,6670,6670,0
20241118,153000,494025580,6670,6670,6670,6670,690
20241118,152900,489423280,6680,6680,6680,6680,0
20241118,152800,489423280,6680,6680,6680,6680,0
20241118,152700,489423280,6680,6680,6680,6680,0
20241118,152600,489423280,6680,6680,6680,6680,0
20241118,152500,489423280,6680,6680,6680,6680,0
20241118,152400,489423280,6680,6680,6680,6680,0
20241118,152300,489423280,6680,6680,6680,6680,0
20241118,152200,489423280,6680,6680,6680,6680,0
20241118,152100,489423280,6680,6680,6680,6680,0
20241118,152000,489423280,6680,6680,6680,6680,0
20241118,151900,489423280,6680,6650,6680,6650,40
20241118,151800,489156520,6680,6690,6690,6650,238
20241118,151700,487573390,6680,6690,6690,6650,255
20241118,151600,485876020,6650,6640,6690,6640,138
20241118,151500,484954280,6690,6640,6690,6640,117
20241118,151400,484174860,6690,6630,6690,6630,4
20241118,151300,484148210,6690,6620,6690,6620,370
20241118,151200,481676780,6680,6680,6680,6620,5
20241118,151100,481643500,6620,6620,6670,6620,188
20241118,151000,480392860,6680,6680,6680,6620,33
20241118,150900,480173810,6630,6640,6690,6630,63
20241118,150800,479755550,6690,6640,6690,6640,110
20241118,150700,479023360,6690,6610,6690,6610,72
20241118,150600,478543070,6670,6610,6680,6610,509
20241118,150500,475146700,6680,6630,6680,6580,1108
20241118,150400,467831740,6680,6630,6680,6630,61
20241118,150300,467427210,6680,6640,6680,6630,56
20241118,150200,467055270,6690,6670,6690,6670,221
20241118,150100,465581180,6670,6630,6670,6630,51
20241118,150000,465243010,6670,6640,6670,6640,686
20241118,145900,460687600,6640,6670,6670,6640,276
20241118,145800,458848210,6670,6650,6670,6650,54
20241118,145700,458489050,6670,6670,6670,6670,1
20241118,145600,458482380,6640,6640,6640,6640,137
20241118,145500,457572700,6680,6680,6680,6680,10
20241118,145400,457505900,6680,6680,6680,6640,82
20241118,145300,456960180,6690,6640,6690,6640,52
20241118,145200,456614850,6690,6690,6690,6690,0
20241118,145100,456614850,6690,6660,6690,6660,52
20241118,145000,456268500,6690,6690,6690,6690,0
20241118,144900,456268500,6690,6690,6690,6640,52
20241118,144800,455923120,6640,6640,6640,6640,51
20241118,144700,455584480,6690,6690,6690,6690,7
20241118,144600,455537650,6690,6690,6690,6640,54
20241118,144500,455178940,6640,6640,6640,6640,0
20241118,144400,455178940,6640,6640,6640,6640,50
20241118,144300,454846940,6700,6640,6700,6640,61
20241118,144200,454441390,6690,6690,6690,6690,0
20241118,144100,454441390,6690,6650,6700,6640,71
20241118,144000,453969100,6650,6650,6650,6650,0
20241118,143900,453969100,6650,6650,6650,6650,47
20241118,143800,453656550,6700,6650,6700,6650,52
20241118,143700,453310660,6700,6700,6700,6700,1
20241118,143600,453303960,6650,6650,6650,6650,51
20241118,143500,452964810,6700,6680,6700,6680,67
20241118,143400,452516300,6650,6670,6680,6650,359
20241118,143300,450122400,6670,6630,6670,6630,71
20241118,143200,449650830,6670,6670,6670,6670,3
20241118,143100,449630820,6620,6650,6670,6620,57
20241118,143000,449253240,6650,6640,6660,6640,726
20241118,142900,444425400,6640,6640,6640,6610,279
20241118,142800,442574570,6640,6600,6640,6590,72
20241118,142700,442099430,6600,6600,6600,6600,0
20241118,142600,442099430,6600,6600,6600,6600,81
20241118,142500,441564830,6600,6600,6600,6600,0
20241118,142400,441564830,6600,6640,6640,6600,57
20241118,142300,441188390,6640,6600,6640,6600,52
20241118,142200,440845150,6590,6590,6590,6590,240
20241118,142100,439263550,6590,6590,6590,6590,50
20241118,142000,438934050,6640,6640,6640,6640,1
20241118,141900,438927410,6590,6590,6590,6590,51
20241118,141800,438591320,6640,6590,6640,6590,52
20241118,141700,438248590,6640,6640,6640,6640,0
20241118,141600,438248590,6640,6590,6640,6590,52
20241118,141500,437905860,6640,6640,6640,6640,0
20241118,141400,437905860,6640,6600,6640,6600,51
20241118,141300,437569220,6630,6600,6630,6600,671
20241118,141200,433134590,6630,6630,6630,6630,30
20241118,141100,432935690,6630,6630,6630,6600,172
20241118,141000,431796860,6630,6630,6630,6630,51
20241118,140900,431458730,6600,6630,6630,6600,52
20241118,140800,431115470,6620,6590,6620,6590,115
20241118,140700,430355700,6580,6640,6640,6580,538
20241118,140600,426809410,6640,6600,6640,6600,62
20241118,140500,426400170,6600,6610,6610,6600,200
20241118,140400,425080150,6600,6640,6640,6600,181
20241118,140300,423883050,6660,6640,6660,6640,53
20241118,140200,423531070,6640,6640,6640,6640,0
20241118,140100,423531070,6640,6640,6640,6640,101
20241118,140000,422860430,6660,6660,6660,6660,1
20241118,135900,422853770,6640,6640,6640,6640,51
20241118,135800,422515130,6650,6640,6650,6640,55
20241118,135700,422149880,6640,6640,6640,6640,0
20241118,135600,422149880,6640,6640,6640,6640,102
20241118,135500,421472600,6670,6670,6670,6670,1
20241118,135400,421465930,6630,6670,6670,6630,52
20241118,135300,421121130,6660,6630,6660,6630,449
20241118,135200,418132920,6660,6660,6660,6660,1
20241118,135100,418126260,6660,6620,6660,6620,53
20241118,135000,417775280,6660,6660,6660,6660,0
20241118,134900,417775280,6660,6640,6660,6620,119
20241118,134800,416985850,6650,6620,6650,6620,102
20241118,134700,416310580,6650,6650,6650,6620,122
20241118,134600,415502280,6640,6640,6640,6610,522
20241118,134500,412037700,6630,6620,6630,6620,261
20241118,134400,410307410,6620,6620,6620,6620,38
20241118,134300,410055850,6620,6620,6620,6620,51
20241118,134200,409718230,6630,6640,6640,6630,67
20241118,134100,409273850,6640,6620,6640,6620,54
20241118,134000,408916340,6650,6640,6650,6640,3
20241118,133900,408896410,6640,6650,6650,6620,166
20241118,133800,407795160,6620,6620,6620,6620,56
20241118,133700,407424440,6620,6620,6620,6620,0
20241118,133600,407424440,6620,6630,6650,6620,56
20241118,133500,407053180,6650,6650,6650,6650,3
20241118,133400,407033230,6630,6630,6630,6630,199
20241118,133300,405713860,6630,6630,6630,6630,2
20241118,133200,405700600,6650,6650,6650,6650,4
20241118,133100,405674000,6650,6640,6650,6610,192
20241118,133000,404400890,6640,6640,6640,6640,0
20241118,132900,404400890,6640,6640,6640,6610,56
20241118,132800,404030580,6640,6590,6640,6590,96
20241118,132700,403396080,6630,6630,6630,6630,1
20241118,132600,403389450,6590,6590,6590,6590,111
20241118,132500,402657960,6590,6590,6590,6590,65
20241118,132400,402229610,6590,6620,6620,6590,113
20241118,132300,401483080,6590,6590,6590,6590,51
20241118,132200,401146990,6620,6620,6620,6620,1
20241118,132100,401140370,6620,6590,6620,6590,51
20241118,132000,400804250,6600,6580,6600,6580,18
20241118,131900,400685690,6580,6580,6580,6580,51
20241118,131800,400350110,6580,6580,6580,6580,51
20241118,131700,400014530,6580,6580,6580,6580,5
20241118,131600,399981630,6590,6630,6630,6590,357
20241118,131500,397620720,6570,6630,6630,6570,1191
20241118,131400,389766440,6630,6650,6650,6630,105
20241118,131300,389069210,6630,6630,6630,6600,4371
20241118,131200,360191110,6630,6630,6630,6630,0
20241118,131100,360191110,6630,6670,6670,6630,52
20241118,131000,359846310,6630,6630,6630,6630,540
20241118,130900,356266110,6630,6630,6630,6630,50
20241118,130800,355934610,6630,6640,6640,6630,333
20241118,130700,353725290,6640,6650,6650,6640,5
20241118,130600,353692070,6640,6650,6650,6640,571
20241118,130500,349895430,6650,6650,6650,6650,15
20241118,130400,349795680,6690,6690,6690,6650,75
20241118,130300,349295930,6690,6630,6690,6630,939
20241118,130200,343057600,6680,6650,6680,6630,259
20241118,130100,341335120,6620,6620,6620,6620,51
20241118,130000,340997500,6640,6630,6640,6630,87
20241118,125900,340420190,6630,6630,6630,6620,164
20241118,125800,339333380,6630,6630,6630,6630,50
20241118,125700,339001880,6650,6640,6650,6640,11
20241118,125600,338928830,6630,6630,6630,6630,85
20241118,125500,338365280,6630,6630,6630,6630,0
20241118,125400,338365280,6630,6630,6630,6630,52
20241118,125300,338020520,6620,6620,6630,6620,81
20241118,125200,337484240,6630,6630,6630,6630,64
20241118,125100,337059920,6630,6630,6630,6630,124
20241118,125000,336237800,6630,6630,6630,6630,200
20241118,124900,334911800,6630,6630,6630,6630,51
20241118,124800,334573670,6640,6630,6640,6630,53
20241118,124700,334222260,6640,6640,6640,6640,0
20241118,124600,334222260,6640,6640,6640,6640,21
20241118,124500,334082820,6650,6650,6650,6650,3
20241118,124400,334062870,6650,6640,6650,6630,62
20241118,124300,333651690,6630,6630,6630,6630,51
20241118,124200,333313560,6630,6630,6630,6630,18
20241118,124100,333194220,6640,6670,6680,6640,24
20241118,124000,333034370,6670,6650,6670,6650,34
20241118,123900,332808250,6640,6640,6640,6640,51
20241118,123800,332469610,6630,6630,6630,6630,51
20241118,123700,332131480,6650,6650,6650,6650,0
20241118,123600,332131480,6650,6650,6650,6650,51
20241118,123500,331792330,6650,6650,6650,6650,28
20241118,123400,331606130,6650,6650,6650,6650,50
20241118,123300,331273630,6680,6640,6680,6640,52
20241118,123200,330928310,6640,6640,6640,6640,160
20241118,123100,329865910,6640,6630,6640,6630,93
20241118,123000,329248900,6640,6640,6640,6640,68
20241118,122900,328797380,6640,6640,6640,6640,51
20241118,122800,328458740,6640,6640,6640,6640,50
20241118,122700,328126740,6640,6640,6640,6640,83
20241118,122600,327575620,6640,6640,6640,6640,95
20241118,122500,326944820,6690,6690,6690,6690,1
20241118,122400,326938130,6650,6690,6690,6650,218
20241118,122300,325488390,6650,6650,6650,6650,50
20241118,122200,325155890,6690,6690,6690,6690,191
20241118,122100,323878100,6690,6650,6690,6650,111
20241118,122000,323137550,6650,6650,6650,6650,19
20241118,121900,323011200,6650,6650,6650,6650,107
20241118,121800,322299650,6660,6660,6660,6660,51
20241118,121700,321959990,6650,6650,6650,6650,0
20241118,121600,321959990,6650,6650,6650,6650,50
20241118,121500,321627490,6690,6690,6690,6690,1
20241118,121400,321620800,6660,6690,6690,6660,52
20241118,121300,321274450,6660,6660,6660,6660,51
20241118,121200,320934790,6690,6690,6690,6690,1
20241118,121100,320928100,6660,6650,6660,6650,60
20241118,121000,320529000,6660,6680,6680,6660,227
20241118,120900,319016940,6650,6660,6660,6650,55
20241118,120800,318650680,6680,6650,6680,6650,125
20241118,120700,317817210,6680,6680,6680,6680,0
20241118,120600,317817210,6680,6650,6680,6650,52
20241118,120500,317471380,6650,6650,6650,6650,0
20241118,120400,317471380,6650,6650,6650,6650,110
20241118,120300,316739880,6650,6650,6650,6650,51
20241118,120200,316400730,6690,6690,6690,6690,0
20241118,120100,316400730,6690,6690,6690,6650,62
20241118,120000,315987990,6690,6660,6690,6660,220
20241118,115900,314521890,6660,6690,6690,6660,101
20241118,115800,313847730,6690,6650,6690,6650,62
20241118,115700,313434990,6660,6660,6660,6660,13
20241118,115600,313348410,6660,6660,6660,6660,172
20241118,115500,312202890,6660,6660,6660,6660,0
20241118,115400,312202890,6660,6660,6660,6660,51
20241118,115300,311863230,6660,6660,6660,6660,50
20241118,115200,311530230,6660,6660,6660,6660,0
20241118,115100,311530230,6660,6690,6690,6660,91
20241118,115000,310922970,6690,6690,6690,6690,0
20241118,114900,310922970,6690,6660,6690,6660,57
20241118,114800,310543200,6660,6660,6660,6660,51
20241118,114700,310203540,6690,6690,6690,6690,21
20241118,114600,310063050,6690,6660,6690,6660,51
20241118,114500,309723360,6660,6660,6660,6660,0
20241118,114400,309723360,6660,6660,6660,6660,81
20241118,114300,309183900,6680,6650,6680,6650,589
20241118,114200,305250910,6650,6650,6650,6650,450
20241118,114100,302258410,6650,6650,6650,6650,56
20241118,114000,301886010,6650,6660,6660,6650,150
20241118,113900,300888010,6650,6650,6650,6650,51
20241118,113800,300548860,6650,6650,6650,6650,51
20241118,113700,300209710,6690,6690,6690,6690,0
20241118,113600,300209710,6690,6660,6690,6660,91
20241118,113500,299602720,6660,6660,6660,6660,0
20241118,113400,299602720,6660,6710,6710,6660,58
20241118,113300,299216040,6710,6660,6710,6660,148
20241118,113200,298230310,6690,6690,6690,6690,0
20241118,113100,298230310,6690,6690,6710,6660,86
20241118,113000,297656240,6680,6650,6680,6650,51
20241118,112900,297315590,6680,6670,6680,6660,385
20241118,112800,294750530,6710,6670,6710,6670,52
20241118,112700,294403650,6690,6710,6710,6690,21
20241118,112600,294263140,6660,6700,6700,6660,53
20241118,112500,293910080,6700,6700,6700,6700,200
20241118,112400,292570080,6700,6700,6700,6670,70
20241118,112300,292102610,6670,6670,6670,6670,150
20241118,112200,291102110,6700,6700,6700,6700,8
20241118,112100,291048510,6700,6680,6700,6680,55
20241118,112000,290681030,6670,6690,6690,6650,1080
20241118,111900,283487720,6690,6690,6690,6690,51
20241118,111800,283146530,6690,6690,6690,6690,50
20241118,111700,282812030,6710,6710,6710,6710,1
20241118,111600,282805320,6680,6680,6680,6680,51
20241118,111500,282464640,6680,6680,6680,6680,0
20241118,111400,282464640,6680,6680,6680,6680,51
20241118,111300,282123960,6710,6690,6710,6690,59
20241118,111200,281729090,6710,6710,6710,6710,61
20241118,111100,281319780,6710,6680,6710,6680,51
20241118,111000,280979070,6710,6710,6710,6710,6
20241118,110900,280938810,6710,6710,6710,6670,281
20241118,110800,279064420,6710,6670,6710,6670,56
20241118,110700,278690700,6720,6720,6720,6720,2
20241118,110600,278677260,6670,6670,6670,6670,351
20241118,110500,276336090,6720,6670,6720,6670,33
20241118,110400,276115830,6670,6670,6670,6670,50
20241118,110300,275782330,6720,6690,6720,6670,677
20241118,110200,271259420,6720,6720,6720,6720,30
20241118,110100,271057820,6720,6690,6720,6690,52
20241118,110000,270709910,6720,6720,6720,6700,228
20241118,105900,269180190,6720,6710,6720,6700,67
20241118,105800,268731110,6720,6700,6720,6700,144
20241118,105700,267764450,6720,6720,6720,6720,0
20241118,105600,267764450,6720,6700,6720,6700,125
20241118,105500,266925470,6720,6700,6720,6700,2
20241118,105400,266912050,6690,6690,6690,6690,51
20241118,105300,266570860,6690,6690,6690,6690,50
20241118,105200,266236360,6720,6720,6720,6720,4
20241118,105100,266209480,6720,6710,6720,6690,336
20241118,105000,263955880,6710,6710,6710,6710,1
20241118,104900,263949170,6690,6690,6690,6690,51
20241118,104800,263607980,6710,6690,6710,6690,71
20241118,104700,263132570,6710,6700,6710,6700,54
20241118,104600,262770620,6710,6700,6710,6700,175
20241118,104500,261598090,6700,6700,6710,6700,125
20241118,104400,260759960,6710,6720,6720,6710,43
20241118,104300,260471330,6710,6700,6710,6700,139
20241118,104200,259539200,6710,6700,6710,6700,205
20241118,104100,258163660,6680,6680,6680,6680,50
20241118,104000,257829660,6680,6680,6680,6680,0
20241118,103900,257829660,6680,6680,6680,6680,51
20241118,103800,257488980,6680,6680,6680,6680,54
20241118,103700,257128260,6700,6680,6700,6680,267
20241118,103600,255340320,6680,6680,6680,6680,1063
20241118,103500,248239480,6710,6710,6710,6690,7
20241118,103400,248192550,6710,6700,6710,6680,88
20241118,103300,247604530,6710,6680,6710,6680,95
20241118,103200,246969510,6690,6720,6720,6690,454
20241118,103100,243930710,6720,6710,6720,6690,109
20241118,103000,243200390,6730,6700,6730,6700,13
20241118,102900,243113260,6700,6740,6740,6700,52
20241118,102800,242764780,6700,6700,6700,6700,51
20241118,102700,242423080,6740,6730,6740,6730,42
20241118,102600,242140410,6730,6700,6730,6700,53
20241118,102500,241785250,6730,6730,6730,6730,11
20241118,102400,241711220,6690,6710,6740,6690,1092
20241118,102300,234396320,6740,6700,6740,6700,55
20241118,102200,234027640,6740,6740,6740,6740,0
20241118,102100,234027640,6740,6740,6740,6700,64
20241118,102000,233598320,6740,6740,6740,6730,4
20241118,101900,233571380,6740,6700,6740,6700,953
20241118,101800,227186200,6750,6710,6750,6710,463
20241118,101700,224079000,6760,6770,6770,6720,1868
20241118,101600,211524760,6770,6760,6770,6720,167
20241118,101500,210397750,6760,6740,6760,6740,712
20241118,101400,205591580,6740,6740,6740,6710,54
20241118,101300,205229150,6740,6710,6740,6710,690
20241118,101200,200580080,6710,6710,6740,6710,240
20241118,101100,198969450,6740,6730,6740,6710,82
20241118,101000,198418570,6710,6710,6750,6710,152
20241118,100900,197396260,6730,6740,6740,6710,191
20241118,100800,196113050,6740,6710,6740,6710,901
20241118,100700,190041860,6740,6720,6740,6720,518
20241118,100600,186560540,6740,6730,6740,6710,422
20241118,100500,183721410,6730,6720,6730,6720,1712
20241118,100400,172215970,6720,6700,6720,6670,1364
20241118,100300,163069770,6700,6680,6710,6680,65
20241118,100200,162635210,6710,6700,6710,6700,500
20241118,100100,159285190,6700,6680,6700,6680,55
20241118,100000,158917750,6710,6690,6710,6690,202
20241118,095900,157564710,6690,6700,6700,6690,44
20241118,095800,157270040,6720,6690,6720,6690,78
20241118,095700,156747490,6720,6720,6720,6720,5
20241118,095600,156713890,6680,6690,6720,6680,169
20241118,095500,155583260,6700,6700,6720,6700,30
20241118,095400,155382240,6720,6710,6720,6690,283
20241118,095300,153486710,6720,6700,6720,6700,56
20241118,095200,153111440,6720,6720,6720,6720,1
20241118,095100,153104720,6720,6690,6720,6690,63
20241118,095000,152683000,6710,6720,6720,6710,99
20241118,094900,152018620,6720,6680,6720,6680,96
20241118,094800,151374590,6710,6650,6710,6650,1141
20241118,094700,143738930,6690,6670,6690,6670,201
20241118,094600,142395250,6680,6670,6690,6650,710
20241118,094500,137657250,6670,6660,6670,6660,22
20241118,094400,137510720,6660,6670,6670,6660,32
20241118,094300,137297580,6670,6680,6680,6670,301
20241118,094200,135289220,6680,6650,6680,6640,1734
20241118,094100,123738180,6660,6650,6660,6650,56
20241118,094000,123365750,6650,6650,6650,6650,0
20241118,093900,123365750,6650,6630,6650,6620,470
20241118,093800,120244110,6640,6640,6640,6630,151
20241118,093700,119242880,6640,6640,6640,6640,227
20241118,093600,117735600,6640,6630,6640,6610,352
20241118,093500,115400110,6640,6650,6650,6640,7
20241118,093400,115353610,6650,6640,6650,6610,14
20241118,093300,115260840,6650,6650,6650,6640,1022
20241118,093200,108464570,6650,6610,6650,6610,15
20241118,093100,108365260,6650,6650,6650,6610,142
20241118,093000,107425800,6650,6650,6650,6650,1
20241118,092900,107419150,6660,6660,6660,6660,2
20241118,092800,107405830,6670,6670,6670,6670,12
20241118,092700,107325790,6670,6610,6670,6610,8
20241118,092600,107272590,6610,6620,6670,6610,873
20241118,092500,101493500,6630,6620,6630,6620,111
20241118,092400,100758650,6620,6630,6630,6610,266
20241118,092300,99000010,6630,6630,6630,6630,136
20241118,092200,98098330,6640,6620,6640,6620,139
20241118,092100,97177970,6640,6650,6650,6620,77
20241118,092000,96667390,6660,6650,6660,6650,799
20241118,091900,91348050,6660,6650,6660,6650,102
20241118,091800,90668750,6670,6620,6680,6620,357
20241118,091700,88298030,6660,6640,6660,6630,896
20241118,091600,82343390,6650,6640,6650,6640,477
20241118,091500,79174960,6640,6620,6640,6620,367
20241118,091400,76742450,6620,6600,6620,6600,175
20241118,091300,75587430,6600,6600,6600,6600,85
20241118,091200,75026430,6600,6600,6600,6600,6
20241118,091100,74986830,6560,6580,6580,6560,216
20241118,091000,73569650,6580,6580,6580,6580,12
20241118,090900,73490690,6600,6610,6620,6570,381
20241118,090800,70985010,6580,6570,6600,6570,900
20241118,090700,65054640,6560,6540,6560,6540,580
20241118,090600,61259680,6540,6540,6540,6540,3
20241118,090500,61240060,6490,6510,6560,6490,456
20241118,090400,58274060,6510,6550,6560,6510,450
20241118,090300,55337670,6550,6610,6610,6550,286
20241118,090200,53457650,6580,6610,6630,6570,1077
20241118,090100,46345290,6600,6600,6610,6570,355
20241118,090000,44002400,6590,6500,6590,6500,6767
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184600 494025580 6670 6670 6670 6670 690
3 20241118 184500 494025580 6670 6670 6670 6670 0
4 20241118 184400 494025580 6670 6670 6670 6670 0
5 20241118 184300 494025580 6670 6670 6670 6670 0
6 20241118 184200 494025580 6670 6670 6670 6670 0
7 20241118 184100 494025580 6670 6670 6670 6670 0
8 20241118 184000 494025580 6670 6670 6670 6670 0
9 20241118 183900 494025580 6670 6670 6670 6670 0
10 20241118 183800 494025580 6670 6670 6670 6670 0
11 20241118 183700 494025580 6670 6670 6670 6670 0
12 20241118 183600 494025580 6670 6670 6670 6670 0
13 20241118 183500 494025580 6670 6670 6670 6670 0
14 20241118 183400 494025580 6670 6670 6670 6670 0
15 20241118 183300 494025580 6670 6670 6670 6670 0
16 20241118 183200 494025580 6670 6670 6670 6670 0
17 20241118 183100 494025580 6670 6670 6670 6670 0
18 20241118 183000 494025580 6670 6670 6670 6670 0
19 20241118 182900 494025580 6670 6670 6670 6670 0
20 20241118 182800 494025580 6670 6670 6670 6670 0
21 20241118 182700 494025580 6670 6670 6670 6670 0
22 20241118 182600 494025580 6670 6670 6670 6670 0
23 20241118 182500 494025580 6670 6670 6670 6670 0
24 20241118 182400 494025580 6670 6670 6670 6670 0
25 20241118 182300 494025580 6670 6670 6670 6670 0
26 20241118 182200 494025580 6670 6670 6670 6670 0
27 20241118 182100 494025580 6670 6670 6670 6670 0
28 20241118 182000 494025580 6670 6670 6670 6670 0
29 20241118 181900 494025580 6670 6670 6670 6670 0
30 20241118 181800 494025580 6670 6670 6670 6670 0
31 20241118 181700 494025580 6670 6670 6670 6670 0
32 20241118 181600 494025580 6670 6670 6670 6670 690
33 20241118 181500 494025580 6670 6670 6670 6670 0
34 20241118 181400 494025580 6670 6670 6670 6670 0
35 20241118 181300 494025580 6670 6670 6670 6670 0
36 20241118 181200 494025580 6670 6670 6670 6670 0
37 20241118 181100 494025580 6670 6670 6670 6670 0
38 20241118 181000 494025580 6670 6670 6670 6670 0
39 20241118 180900 494025580 6670 6670 6670 6670 0
40 20241118 180800 494025580 6670 6670 6670 6670 0
41 20241118 180700 494025580 6670 6670 6670 6670 0
42 20241118 180600 494025580 6670 6670 6670 6670 0
43 20241118 180500 494025580 6670 6670 6670 6670 0
44 20241118 180400 494025580 6670 6670 6670 6670 0
45 20241118 180300 494025580 6670 6670 6670 6670 0
46 20241118 180200 494025580 6670 6670 6670 6670 0
47 20241118 180100 494025580 6670 6670 6670 6670 0
48 20241118 180000 494025580 6670 6670 6670 6670 0
49 20241118 175900 494025580 6670 6670 6670 6670 0
50 20241118 175800 494025580 6670 6670 6670 6670 0
51 20241118 175700 494025580 6670 6670 6670 6670 0
52 20241118 175600 494025580 6670 6670 6670 6670 0
53 20241118 175500 494025580 6670 6670 6670 6670 0
54 20241118 175400 494025580 6670 6670 6670 6670 0
55 20241118 175300 494025580 6670 6670 6670 6670 0
56 20241118 175200 494025580 6670 6670 6670 6670 0
57 20241118 175100 494025580 6670 6670 6670 6670 0
58 20241118 175000 494025580 6670 6670 6670 6670 0
59 20241118 174900 494025580 6670 6670 6670 6670 0
60 20241118 174800 494025580 6670 6670 6670 6670 0
61 20241118 174700 494025580 6670 6670 6670 6670 0
62 20241118 174600 494025580 6670 6670 6670 6670 690
63 20241118 174500 494025580 6670 6670 6670 6670 0
64 20241118 174400 494025580 6670 6670 6670 6670 0
65 20241118 174300 494025580 6670 6670 6670 6670 0
66 20241118 174200 494025580 6670 6670 6670 6670 0
67 20241118 174100 494025580 6670 6670 6670 6670 0
68 20241118 174000 494025580 6670 6670 6670 6670 0
69 20241118 173900 494025580 6670 6670 6670 6670 0
70 20241118 173800 494025580 6670 6670 6670 6670 0
71 20241118 173700 494025580 6670 6670 6670 6670 0
72 20241118 173600 494025580 6670 6670 6670 6670 0
73 20241118 173500 494025580 6670 6670 6670 6670 0
74 20241118 173400 494025580 6670 6670 6670 6670 0
75 20241118 173300 494025580 6670 6670 6670 6670 0
76 20241118 173200 494025580 6670 6670 6670 6670 0
77 20241118 173100 494025580 6670 6670 6670 6670 0
78 20241118 173000 494025580 6670 6670 6670 6670 0
79 20241118 172900 494025580 6670 6670 6670 6670 0
80 20241118 172800 494025580 6670 6670 6670 6670 0
81 20241118 172700 494025580 6670 6670 6670 6670 0
82 20241118 172600 494025580 6670 6670 6670 6670 0
83 20241118 172500 494025580 6670 6670 6670 6670 0
84 20241118 172400 494025580 6670 6670 6670 6670 0
85 20241118 172300 494025580 6670 6670 6670 6670 0
86 20241118 172200 494025580 6670 6670 6670 6670 0
87 20241118 172100 494025580 6670 6670 6670 6670 0
88 20241118 172000 494025580 6670 6670 6670 6670 0
89 20241118 171900 494025580 6670 6670 6670 6670 0
90 20241118 171800 494025580 6670 6670 6670 6670 0
91 20241118 171700 494025580 6670 6670 6670 6670 0
92 20241118 171600 494025580 6670 6670 6670 6670 690
93 20241118 171500 494025580 6670 6670 6670 6670 0
94 20241118 171400 494025580 6670 6670 6670 6670 0
95 20241118 171300 494025580 6670 6670 6670 6670 0
96 20241118 171200 494025580 6670 6670 6670 6670 0
97 20241118 171100 494025580 6670 6670 6670 6670 0
98 20241118 171000 494025580 6670 6670 6670 6670 0
99 20241118 170900 494025580 6670 6670 6670 6670 0
100 20241118 170800 494025580 6670 6670 6670 6670 0
101 20241118 170700 494025580 6670 6670 6670 6670 0
102 20241118 170600 494025580 6670 6670 6670 6670 0
103 20241118 170500 494025580 6670 6670 6670 6670 0
104 20241118 170400 494025580 6670 6670 6670 6670 0
105 20241118 170300 494025580 6670 6670 6670 6670 0
106 20241118 170200 494025580 6670 6670 6670 6670 0
107 20241118 170100 494025580 6670 6670 6670 6670 0
108 20241118 170000 494025580 6670 6670 6670 6670 0
109 20241118 165900 494025580 6670 6670 6670 6670 0
110 20241118 165800 494025580 6670 6670 6670 6670 0
111 20241118 165700 494025580 6670 6670 6670 6670 0
112 20241118 165600 494025580 6670 6670 6670 6670 0
113 20241118 165500 494025580 6670 6670 6670 6670 0
114 20241118 165400 494025580 6670 6670 6670 6670 0
115 20241118 165300 494025580 6670 6670 6670 6670 0
116 20241118 165200 494025580 6670 6670 6670 6670 0
117 20241118 165100 494025580 6670 6670 6670 6670 0
118 20241118 165000 494025580 6670 6670 6670 6670 0
119 20241118 164900 494025580 6670 6670 6670 6670 0
120 20241118 164800 494025580 6670 6670 6670 6670 0
121 20241118 164700 494025580 6670 6670 6670 6670 0
122 20241118 164600 494025580 6670 6670 6670 6670 690
123 20241118 164500 494025580 6670 6670 6670 6670 0
124 20241118 164400 494025580 6670 6670 6670 6670 0
125 20241118 164300 494025580 6670 6670 6670 6670 0
126 20241118 164200 494025580 6670 6670 6670 6670 0
127 20241118 164100 494025580 6670 6670 6670 6670 0
128 20241118 164000 494025580 6670 6670 6670 6670 0
129 20241118 163900 494025580 6670 6670 6670 6670 0
130 20241118 163800 494025580 6670 6670 6670 6670 0
131 20241118 163700 494025580 6670 6670 6670 6670 0
132 20241118 163600 494025580 6670 6670 6670 6670 0
133 20241118 163500 494025580 6670 6670 6670 6670 0
134 20241118 163400 494025580 6670 6670 6670 6670 0
135 20241118 163300 494025580 6670 6670 6670 6670 0
136 20241118 163200 494025580 6670 6670 6670 6670 0
137 20241118 163100 494025580 6670 6670 6670 6670 0
138 20241118 163000 494025580 6670 6670 6670 6670 0
139 20241118 162900 494025580 6670 6670 6670 6670 0
140 20241118 162800 494025580 6670 6670 6670 6670 0
141 20241118 162700 494025580 6670 6670 6670 6670 0
142 20241118 162600 494025580 6670 6670 6670 6670 0
143 20241118 162500 494025580 6670 6670 6670 6670 0
144 20241118 162400 494025580 6670 6670 6670 6670 0
145 20241118 162300 494025580 6670 6670 6670 6670 0
146 20241118 162200 494025580 6670 6670 6670 6670 0
147 20241118 162100 494025580 6670 6670 6670 6670 0
148 20241118 162000 494025580 6670 6670 6670 6670 0
149 20241118 161900 494025580 6670 6670 6670 6670 0
150 20241118 161800 494025580 6670 6670 6670 6670 0
151 20241118 161700 494025580 6670 6670 6670 6670 0
152 20241118 161600 494025580 6670 6670 6670 6670 690
153 20241118 161500 494025580 6670 6670 6670 6670 0
154 20241118 161400 494025580 6670 6670 6670 6670 0
155 20241118 161300 494025580 6670 6670 6670 6670 0
156 20241118 161200 494025580 6670 6670 6670 6670 0
157 20241118 161100 494025580 6670 6670 6670 6670 0
158 20241118 161000 494025580 6670 6670 6670 6670 0
159 20241118 160900 494025580 6670 6670 6670 6670 0
160 20241118 160800 494025580 6670 6670 6670 6670 0
161 20241118 160700 494025580 6670 6670 6670 6670 0
162 20241118 160600 494025580 6670 6670 6670 6670 0
163 20241118 160500 494025580 6670 6670 6670 6670 0
164 20241118 160400 494025580 6670 6670 6670 6670 0
165 20241118 160300 494025580 6670 6670 6670 6670 0
166 20241118 160200 494025580 6670 6670 6670 6670 0
167 20241118 160100 494025580 6670 6670 6670 6670 0
168 20241118 160000 494025580 6670 6670 6670 6670 0
169 20241118 155900 494025580 6670 6670 6670 6670 0
170 20241118 155800 494025580 6670 6670 6670 6670 0
171 20241118 155700 494025580 6670 6670 6670 6670 0
172 20241118 155600 494025580 6670 6670 6670 6670 0
173 20241118 155500 494025580 6670 6670 6670 6670 0
174 20241118 155400 494025580 6670 6670 6670 6670 0
175 20241118 155300 494025580 6670 6670 6670 6670 0
176 20241118 155200 494025580 6670 6670 6670 6670 0
177 20241118 155100 494025580 6670 6670 6670 6670 0
178 20241118 155000 494025580 6670 6670 6670 6670 0
179 20241118 154900 494025580 6670 6670 6670 6670 0
180 20241118 154800 494025580 6670 6670 6670 6670 0
181 20241118 154700 494025580 6670 6670 6670 6670 0
182 20241118 154600 494025580 6670 6670 6670 6670 690
183 20241118 154500 494025580 6670 6670 6670 6670 0
184 20241118 154400 494025580 6670 6670 6670 6670 0
185 20241118 154300 494025580 6670 6670 6670 6670 0
186 20241118 154200 494025580 6670 6670 6670 6670 0
187 20241118 154100 494025580 6670 6670 6670 6670 0
188 20241118 154000 494025580 6670 6670 6670 6670 0
189 20241118 153900 494025580 6670 6670 6670 6670 0
190 20241118 153800 494025580 6670 6670 6670 6670 0
191 20241118 153700 494025580 6670 6670 6670 6670 0
192 20241118 153600 494025580 6670 6670 6670 6670 0
193 20241118 153500 494025580 6670 6670 6670 6670 0
194 20241118 153400 494025580 6670 6670 6670 6670 0
195 20241118 153300 494025580 6670 6670 6670 6670 0
196 20241118 153200 494025580 6670 6670 6670 6670 0
197 20241118 153100 494025580 6670 6670 6670 6670 0
198 20241118 153000 494025580 6670 6670 6670 6670 690
199 20241118 152900 489423280 6680 6680 6680 6680 0
200 20241118 152800 489423280 6680 6680 6680 6680 0
201 20241118 152700 489423280 6680 6680 6680 6680 0
202 20241118 152600 489423280 6680 6680 6680 6680 0
203 20241118 152500 489423280 6680 6680 6680 6680 0
204 20241118 152400 489423280 6680 6680 6680 6680 0
205 20241118 152300 489423280 6680 6680 6680 6680 0
206 20241118 152200 489423280 6680 6680 6680 6680 0
207 20241118 152100 489423280 6680 6680 6680 6680 0
208 20241118 152000 489423280 6680 6680 6680 6680 0
209 20241118 151900 489423280 6680 6650 6680 6650 40
210 20241118 151800 489156520 6680 6690 6690 6650 238
211 20241118 151700 487573390 6680 6690 6690 6650 255
212 20241118 151600 485876020 6650 6640 6690 6640 138
213 20241118 151500 484954280 6690 6640 6690 6640 117
214 20241118 151400 484174860 6690 6630 6690 6630 4
215 20241118 151300 484148210 6690 6620 6690 6620 370
216 20241118 151200 481676780 6680 6680 6680 6620 5
217 20241118 151100 481643500 6620 6620 6670 6620 188
218 20241118 151000 480392860 6680 6680 6680 6620 33
219 20241118 150900 480173810 6630 6640 6690 6630 63
220 20241118 150800 479755550 6690 6640 6690 6640 110
221 20241118 150700 479023360 6690 6610 6690 6610 72
222 20241118 150600 478543070 6670 6610 6680 6610 509
223 20241118 150500 475146700 6680 6630 6680 6580 1108
224 20241118 150400 467831740 6680 6630 6680 6630 61
225 20241118 150300 467427210 6680 6640 6680 6630 56
226 20241118 150200 467055270 6690 6670 6690 6670 221
227 20241118 150100 465581180 6670 6630 6670 6630 51
228 20241118 150000 465243010 6670 6640 6670 6640 686
229 20241118 145900 460687600 6640 6670 6670 6640 276
230 20241118 145800 458848210 6670 6650 6670 6650 54
231 20241118 145700 458489050 6670 6670 6670 6670 1
232 20241118 145600 458482380 6640 6640 6640 6640 137
233 20241118 145500 457572700 6680 6680 6680 6680 10
234 20241118 145400 457505900 6680 6680 6680 6640 82
235 20241118 145300 456960180 6690 6640 6690 6640 52
236 20241118 145200 456614850 6690 6690 6690 6690 0
237 20241118 145100 456614850 6690 6660 6690 6660 52
238 20241118 145000 456268500 6690 6690 6690 6690 0
239 20241118 144900 456268500 6690 6690 6690 6640 52
240 20241118 144800 455923120 6640 6640 6640 6640 51
241 20241118 144700 455584480 6690 6690 6690 6690 7
242 20241118 144600 455537650 6690 6690 6690 6640 54
243 20241118 144500 455178940 6640 6640 6640 6640 0
244 20241118 144400 455178940 6640 6640 6640 6640 50
245 20241118 144300 454846940 6700 6640 6700 6640 61
246 20241118 144200 454441390 6690 6690 6690 6690 0
247 20241118 144100 454441390 6690 6650 6700 6640 71
248 20241118 144000 453969100 6650 6650 6650 6650 0
249 20241118 143900 453969100 6650 6650 6650 6650 47
250 20241118 143800 453656550 6700 6650 6700 6650 52
251 20241118 143700 453310660 6700 6700 6700 6700 1
252 20241118 143600 453303960 6650 6650 6650 6650 51
253 20241118 143500 452964810 6700 6680 6700 6680 67
254 20241118 143400 452516300 6650 6670 6680 6650 359
255 20241118 143300 450122400 6670 6630 6670 6630 71
256 20241118 143200 449650830 6670 6670 6670 6670 3
257 20241118 143100 449630820 6620 6650 6670 6620 57
258 20241118 143000 449253240 6650 6640 6660 6640 726
259 20241118 142900 444425400 6640 6640 6640 6610 279
260 20241118 142800 442574570 6640 6600 6640 6590 72
261 20241118 142700 442099430 6600 6600 6600 6600 0
262 20241118 142600 442099430 6600 6600 6600 6600 81
263 20241118 142500 441564830 6600 6600 6600 6600 0
264 20241118 142400 441564830 6600 6640 6640 6600 57
265 20241118 142300 441188390 6640 6600 6640 6600 52
266 20241118 142200 440845150 6590 6590 6590 6590 240
267 20241118 142100 439263550 6590 6590 6590 6590 50
268 20241118 142000 438934050 6640 6640 6640 6640 1
269 20241118 141900 438927410 6590 6590 6590 6590 51
270 20241118 141800 438591320 6640 6590 6640 6590 52
271 20241118 141700 438248590 6640 6640 6640 6640 0
272 20241118 141600 438248590 6640 6590 6640 6590 52
273 20241118 141500 437905860 6640 6640 6640 6640 0
274 20241118 141400 437905860 6640 6600 6640 6600 51
275 20241118 141300 437569220 6630 6600 6630 6600 671
276 20241118 141200 433134590 6630 6630 6630 6630 30
277 20241118 141100 432935690 6630 6630 6630 6600 172
278 20241118 141000 431796860 6630 6630 6630 6630 51
279 20241118 140900 431458730 6600 6630 6630 6600 52
280 20241118 140800 431115470 6620 6590 6620 6590 115
281 20241118 140700 430355700 6580 6640 6640 6580 538
282 20241118 140600 426809410 6640 6600 6640 6600 62
283 20241118 140500 426400170 6600 6610 6610 6600 200
284 20241118 140400 425080150 6600 6640 6640 6600 181
285 20241118 140300 423883050 6660 6640 6660 6640 53
286 20241118 140200 423531070 6640 6640 6640 6640 0
287 20241118 140100 423531070 6640 6640 6640 6640 101
288 20241118 140000 422860430 6660 6660 6660 6660 1
289 20241118 135900 422853770 6640 6640 6640 6640 51
290 20241118 135800 422515130 6650 6640 6650 6640 55
291 20241118 135700 422149880 6640 6640 6640 6640 0
292 20241118 135600 422149880 6640 6640 6640 6640 102
293 20241118 135500 421472600 6670 6670 6670 6670 1
294 20241118 135400 421465930 6630 6670 6670 6630 52
295 20241118 135300 421121130 6660 6630 6660 6630 449
296 20241118 135200 418132920 6660 6660 6660 6660 1
297 20241118 135100 418126260 6660 6620 6660 6620 53
298 20241118 135000 417775280 6660 6660 6660 6660 0
299 20241118 134900 417775280 6660 6640 6660 6620 119
300 20241118 134800 416985850 6650 6620 6650 6620 102
301 20241118 134700 416310580 6650 6650 6650 6620 122
302 20241118 134600 415502280 6640 6640 6640 6610 522
303 20241118 134500 412037700 6630 6620 6630 6620 261
304 20241118 134400 410307410 6620 6620 6620 6620 38
305 20241118 134300 410055850 6620 6620 6620 6620 51
306 20241118 134200 409718230 6630 6640 6640 6630 67
307 20241118 134100 409273850 6640 6620 6640 6620 54
308 20241118 134000 408916340 6650 6640 6650 6640 3
309 20241118 133900 408896410 6640 6650 6650 6620 166
310 20241118 133800 407795160 6620 6620 6620 6620 56
311 20241118 133700 407424440 6620 6620 6620 6620 0
312 20241118 133600 407424440 6620 6630 6650 6620 56
313 20241118 133500 407053180 6650 6650 6650 6650 3
314 20241118 133400 407033230 6630 6630 6630 6630 199
315 20241118 133300 405713860 6630 6630 6630 6630 2
316 20241118 133200 405700600 6650 6650 6650 6650 4
317 20241118 133100 405674000 6650 6640 6650 6610 192
318 20241118 133000 404400890 6640 6640 6640 6640 0
319 20241118 132900 404400890 6640 6640 6640 6610 56
320 20241118 132800 404030580 6640 6590 6640 6590 96
321 20241118 132700 403396080 6630 6630 6630 6630 1
322 20241118 132600 403389450 6590 6590 6590 6590 111
323 20241118 132500 402657960 6590 6590 6590 6590 65
324 20241118 132400 402229610 6590 6620 6620 6590 113
325 20241118 132300 401483080 6590 6590 6590 6590 51
326 20241118 132200 401146990 6620 6620 6620 6620 1
327 20241118 132100 401140370 6620 6590 6620 6590 51
328 20241118 132000 400804250 6600 6580 6600 6580 18
329 20241118 131900 400685690 6580 6580 6580 6580 51
330 20241118 131800 400350110 6580 6580 6580 6580 51
331 20241118 131700 400014530 6580 6580 6580 6580 5
332 20241118 131600 399981630 6590 6630 6630 6590 357
333 20241118 131500 397620720 6570 6630 6630 6570 1191
334 20241118 131400 389766440 6630 6650 6650 6630 105
335 20241118 131300 389069210 6630 6630 6630 6600 4371
336 20241118 131200 360191110 6630 6630 6630 6630 0
337 20241118 131100 360191110 6630 6670 6670 6630 52
338 20241118 131000 359846310 6630 6630 6630 6630 540
339 20241118 130900 356266110 6630 6630 6630 6630 50
340 20241118 130800 355934610 6630 6640 6640 6630 333
341 20241118 130700 353725290 6640 6650 6650 6640 5
342 20241118 130600 353692070 6640 6650 6650 6640 571
343 20241118 130500 349895430 6650 6650 6650 6650 15
344 20241118 130400 349795680 6690 6690 6690 6650 75
345 20241118 130300 349295930 6690 6630 6690 6630 939
346 20241118 130200 343057600 6680 6650 6680 6630 259
347 20241118 130100 341335120 6620 6620 6620 6620 51
348 20241118 130000 340997500 6640 6630 6640 6630 87
349 20241118 125900 340420190 6630 6630 6630 6620 164
350 20241118 125800 339333380 6630 6630 6630 6630 50
351 20241118 125700 339001880 6650 6640 6650 6640 11
352 20241118 125600 338928830 6630 6630 6630 6630 85
353 20241118 125500 338365280 6630 6630 6630 6630 0
354 20241118 125400 338365280 6630 6630 6630 6630 52
355 20241118 125300 338020520 6620 6620 6630 6620 81
356 20241118 125200 337484240 6630 6630 6630 6630 64
357 20241118 125100 337059920 6630 6630 6630 6630 124
358 20241118 125000 336237800 6630 6630 6630 6630 200
359 20241118 124900 334911800 6630 6630 6630 6630 51
360 20241118 124800 334573670 6640 6630 6640 6630 53
361 20241118 124700 334222260 6640 6640 6640 6640 0
362 20241118 124600 334222260 6640 6640 6640 6640 21
363 20241118 124500 334082820 6650 6650 6650 6650 3
364 20241118 124400 334062870 6650 6640 6650 6630 62
365 20241118 124300 333651690 6630 6630 6630 6630 51
366 20241118 124200 333313560 6630 6630 6630 6630 18
367 20241118 124100 333194220 6640 6670 6680 6640 24
368 20241118 124000 333034370 6670 6650 6670 6650 34
369 20241118 123900 332808250 6640 6640 6640 6640 51
370 20241118 123800 332469610 6630 6630 6630 6630 51
371 20241118 123700 332131480 6650 6650 6650 6650 0
372 20241118 123600 332131480 6650 6650 6650 6650 51
373 20241118 123500 331792330 6650 6650 6650 6650 28
374 20241118 123400 331606130 6650 6650 6650 6650 50
375 20241118 123300 331273630 6680 6640 6680 6640 52
376 20241118 123200 330928310 6640 6640 6640 6640 160
377 20241118 123100 329865910 6640 6630 6640 6630 93
378 20241118 123000 329248900 6640 6640 6640 6640 68
379 20241118 122900 328797380 6640 6640 6640 6640 51
380 20241118 122800 328458740 6640 6640 6640 6640 50
381 20241118 122700 328126740 6640 6640 6640 6640 83
382 20241118 122600 327575620 6640 6640 6640 6640 95
383 20241118 122500 326944820 6690 6690 6690 6690 1
384 20241118 122400 326938130 6650 6690 6690 6650 218
385 20241118 122300 325488390 6650 6650 6650 6650 50
386 20241118 122200 325155890 6690 6690 6690 6690 191
387 20241118 122100 323878100 6690 6650 6690 6650 111
388 20241118 122000 323137550 6650 6650 6650 6650 19
389 20241118 121900 323011200 6650 6650 6650 6650 107
390 20241118 121800 322299650 6660 6660 6660 6660 51
391 20241118 121700 321959990 6650 6650 6650 6650 0
392 20241118 121600 321959990 6650 6650 6650 6650 50
393 20241118 121500 321627490 6690 6690 6690 6690 1
394 20241118 121400 321620800 6660 6690 6690 6660 52
395 20241118 121300 321274450 6660 6660 6660 6660 51
396 20241118 121200 320934790 6690 6690 6690 6690 1
397 20241118 121100 320928100 6660 6650 6660 6650 60
398 20241118 121000 320529000 6660 6680 6680 6660 227
399 20241118 120900 319016940 6650 6660 6660 6650 55
400 20241118 120800 318650680 6680 6650 6680 6650 125
401 20241118 120700 317817210 6680 6680 6680 6680 0
402 20241118 120600 317817210 6680 6650 6680 6650 52
403 20241118 120500 317471380 6650 6650 6650 6650 0
404 20241118 120400 317471380 6650 6650 6650 6650 110
405 20241118 120300 316739880 6650 6650 6650 6650 51
406 20241118 120200 316400730 6690 6690 6690 6690 0
407 20241118 120100 316400730 6690 6690 6690 6650 62
408 20241118 120000 315987990 6690 6660 6690 6660 220
409 20241118 115900 314521890 6660 6690 6690 6660 101
410 20241118 115800 313847730 6690 6650 6690 6650 62
411 20241118 115700 313434990 6660 6660 6660 6660 13
412 20241118 115600 313348410 6660 6660 6660 6660 172
413 20241118 115500 312202890 6660 6660 6660 6660 0
414 20241118 115400 312202890 6660 6660 6660 6660 51
415 20241118 115300 311863230 6660 6660 6660 6660 50
416 20241118 115200 311530230 6660 6660 6660 6660 0
417 20241118 115100 311530230 6660 6690 6690 6660 91
418 20241118 115000 310922970 6690 6690 6690 6690 0
419 20241118 114900 310922970 6690 6660 6690 6660 57
420 20241118 114800 310543200 6660 6660 6660 6660 51
421 20241118 114700 310203540 6690 6690 6690 6690 21
422 20241118 114600 310063050 6690 6660 6690 6660 51
423 20241118 114500 309723360 6660 6660 6660 6660 0
424 20241118 114400 309723360 6660 6660 6660 6660 81
425 20241118 114300 309183900 6680 6650 6680 6650 589
426 20241118 114200 305250910 6650 6650 6650 6650 450
427 20241118 114100 302258410 6650 6650 6650 6650 56
428 20241118 114000 301886010 6650 6660 6660 6650 150
429 20241118 113900 300888010 6650 6650 6650 6650 51
430 20241118 113800 300548860 6650 6650 6650 6650 51
431 20241118 113700 300209710 6690 6690 6690 6690 0
432 20241118 113600 300209710 6690 6660 6690 6660 91
433 20241118 113500 299602720 6660 6660 6660 6660 0
434 20241118 113400 299602720 6660 6710 6710 6660 58
435 20241118 113300 299216040 6710 6660 6710 6660 148
436 20241118 113200 298230310 6690 6690 6690 6690 0
437 20241118 113100 298230310 6690 6690 6710 6660 86
438 20241118 113000 297656240 6680 6650 6680 6650 51
439 20241118 112900 297315590 6680 6670 6680 6660 385
440 20241118 112800 294750530 6710 6670 6710 6670 52
441 20241118 112700 294403650 6690 6710 6710 6690 21
442 20241118 112600 294263140 6660 6700 6700 6660 53
443 20241118 112500 293910080 6700 6700 6700 6700 200
444 20241118 112400 292570080 6700 6700 6700 6670 70
445 20241118 112300 292102610 6670 6670 6670 6670 150
446 20241118 112200 291102110 6700 6700 6700 6700 8
447 20241118 112100 291048510 6700 6680 6700 6680 55
448 20241118 112000 290681030 6670 6690 6690 6650 1080
449 20241118 111900 283487720 6690 6690 6690 6690 51
450 20241118 111800 283146530 6690 6690 6690 6690 50
451 20241118 111700 282812030 6710 6710 6710 6710 1
452 20241118 111600 282805320 6680 6680 6680 6680 51
453 20241118 111500 282464640 6680 6680 6680 6680 0
454 20241118 111400 282464640 6680 6680 6680 6680 51
455 20241118 111300 282123960 6710 6690 6710 6690 59
456 20241118 111200 281729090 6710 6710 6710 6710 61
457 20241118 111100 281319780 6710 6680 6710 6680 51
458 20241118 111000 280979070 6710 6710 6710 6710 6
459 20241118 110900 280938810 6710 6710 6710 6670 281
460 20241118 110800 279064420 6710 6670 6710 6670 56
461 20241118 110700 278690700 6720 6720 6720 6720 2
462 20241118 110600 278677260 6670 6670 6670 6670 351
463 20241118 110500 276336090 6720 6670 6720 6670 33
464 20241118 110400 276115830 6670 6670 6670 6670 50
465 20241118 110300 275782330 6720 6690 6720 6670 677
466 20241118 110200 271259420 6720 6720 6720 6720 30
467 20241118 110100 271057820 6720 6690 6720 6690 52
468 20241118 110000 270709910 6720 6720 6720 6700 228
469 20241118 105900 269180190 6720 6710 6720 6700 67
470 20241118 105800 268731110 6720 6700 6720 6700 144
471 20241118 105700 267764450 6720 6720 6720 6720 0
472 20241118 105600 267764450 6720 6700 6720 6700 125
473 20241118 105500 266925470 6720 6700 6720 6700 2
474 20241118 105400 266912050 6690 6690 6690 6690 51
475 20241118 105300 266570860 6690 6690 6690 6690 50
476 20241118 105200 266236360 6720 6720 6720 6720 4
477 20241118 105100 266209480 6720 6710 6720 6690 336
478 20241118 105000 263955880 6710 6710 6710 6710 1
479 20241118 104900 263949170 6690 6690 6690 6690 51
480 20241118 104800 263607980 6710 6690 6710 6690 71
481 20241118 104700 263132570 6710 6700 6710 6700 54
482 20241118 104600 262770620 6710 6700 6710 6700 175
483 20241118 104500 261598090 6700 6700 6710 6700 125
484 20241118 104400 260759960 6710 6720 6720 6710 43
485 20241118 104300 260471330 6710 6700 6710 6700 139
486 20241118 104200 259539200 6710 6700 6710 6700 205
487 20241118 104100 258163660 6680 6680 6680 6680 50
488 20241118 104000 257829660 6680 6680 6680 6680 0
489 20241118 103900 257829660 6680 6680 6680 6680 51
490 20241118 103800 257488980 6680 6680 6680 6680 54
491 20241118 103700 257128260 6700 6680 6700 6680 267
492 20241118 103600 255340320 6680 6680 6680 6680 1063
493 20241118 103500 248239480 6710 6710 6710 6690 7
494 20241118 103400 248192550 6710 6700 6710 6680 88
495 20241118 103300 247604530 6710 6680 6710 6680 95
496 20241118 103200 246969510 6690 6720 6720 6690 454
497 20241118 103100 243930710 6720 6710 6720 6690 109
498 20241118 103000 243200390 6730 6700 6730 6700 13
499 20241118 102900 243113260 6700 6740 6740 6700 52
500 20241118 102800 242764780 6700 6700 6700 6700 51
501 20241118 102700 242423080 6740 6730 6740 6730 42
502 20241118 102600 242140410 6730 6700 6730 6700 53
503 20241118 102500 241785250 6730 6730 6730 6730 11
504 20241118 102400 241711220 6690 6710 6740 6690 1092
505 20241118 102300 234396320 6740 6700 6740 6700 55
506 20241118 102200 234027640 6740 6740 6740 6740 0
507 20241118 102100 234027640 6740 6740 6740 6700 64
508 20241118 102000 233598320 6740 6740 6740 6730 4
509 20241118 101900 233571380 6740 6700 6740 6700 953
510 20241118 101800 227186200 6750 6710 6750 6710 463
511 20241118 101700 224079000 6760 6770 6770 6720 1868
512 20241118 101600 211524760 6770 6760 6770 6720 167
513 20241118 101500 210397750 6760 6740 6760 6740 712
514 20241118 101400 205591580 6740 6740 6740 6710 54
515 20241118 101300 205229150 6740 6710 6740 6710 690
516 20241118 101200 200580080 6710 6710 6740 6710 240
517 20241118 101100 198969450 6740 6730 6740 6710 82
518 20241118 101000 198418570 6710 6710 6750 6710 152
519 20241118 100900 197396260 6730 6740 6740 6710 191
520 20241118 100800 196113050 6740 6710 6740 6710 901
521 20241118 100700 190041860 6740 6720 6740 6720 518
522 20241118 100600 186560540 6740 6730 6740 6710 422
523 20241118 100500 183721410 6730 6720 6730 6720 1712
524 20241118 100400 172215970 6720 6700 6720 6670 1364
525 20241118 100300 163069770 6700 6680 6710 6680 65
526 20241118 100200 162635210 6710 6700 6710 6700 500
527 20241118 100100 159285190 6700 6680 6700 6680 55
528 20241118 100000 158917750 6710 6690 6710 6690 202
529 20241118 095900 157564710 6690 6700 6700 6690 44
530 20241118 095800 157270040 6720 6690 6720 6690 78
531 20241118 095700 156747490 6720 6720 6720 6720 5
532 20241118 095600 156713890 6680 6690 6720 6680 169
533 20241118 095500 155583260 6700 6700 6720 6700 30
534 20241118 095400 155382240 6720 6710 6720 6690 283
535 20241118 095300 153486710 6720 6700 6720 6700 56
536 20241118 095200 153111440 6720 6720 6720 6720 1
537 20241118 095100 153104720 6720 6690 6720 6690 63
538 20241118 095000 152683000 6710 6720 6720 6710 99
539 20241118 094900 152018620 6720 6680 6720 6680 96
540 20241118 094800 151374590 6710 6650 6710 6650 1141
541 20241118 094700 143738930 6690 6670 6690 6670 201
542 20241118 094600 142395250 6680 6670 6690 6650 710
543 20241118 094500 137657250 6670 6660 6670 6660 22
544 20241118 094400 137510720 6660 6670 6670 6660 32
545 20241118 094300 137297580 6670 6680 6680 6670 301
546 20241118 094200 135289220 6680 6650 6680 6640 1734
547 20241118 094100 123738180 6660 6650 6660 6650 56
548 20241118 094000 123365750 6650 6650 6650 6650 0
549 20241118 093900 123365750 6650 6630 6650 6620 470
550 20241118 093800 120244110 6640 6640 6640 6630 151
551 20241118 093700 119242880 6640 6640 6640 6640 227
552 20241118 093600 117735600 6640 6630 6640 6610 352
553 20241118 093500 115400110 6640 6650 6650 6640 7
554 20241118 093400 115353610 6650 6640 6650 6610 14
555 20241118 093300 115260840 6650 6650 6650 6640 1022
556 20241118 093200 108464570 6650 6610 6650 6610 15
557 20241118 093100 108365260 6650 6650 6650 6610 142
558 20241118 093000 107425800 6650 6650 6650 6650 1
559 20241118 092900 107419150 6660 6660 6660 6660 2
560 20241118 092800 107405830 6670 6670 6670 6670 12
561 20241118 092700 107325790 6670 6610 6670 6610 8
562 20241118 092600 107272590 6610 6620 6670 6610 873
563 20241118 092500 101493500 6630 6620 6630 6620 111
564 20241118 092400 100758650 6620 6630 6630 6610 266
565 20241118 092300 99000010 6630 6630 6630 6630 136
566 20241118 092200 98098330 6640 6620 6640 6620 139
567 20241118 092100 97177970 6640 6650 6650 6620 77
568 20241118 092000 96667390 6660 6650 6660 6650 799
569 20241118 091900 91348050 6660 6650 6660 6650 102
570 20241118 091800 90668750 6670 6620 6680 6620 357
571 20241118 091700 88298030 6660 6640 6660 6630 896
572 20241118 091600 82343390 6650 6640 6650 6640 477
573 20241118 091500 79174960 6640 6620 6640 6620 367
574 20241118 091400 76742450 6620 6600 6620 6600 175
575 20241118 091300 75587430 6600 6600 6600 6600 85
576 20241118 091200 75026430 6600 6600 6600 6600 6
577 20241118 091100 74986830 6560 6580 6580 6560 216
578 20241118 091000 73569650 6580 6580 6580 6580 12
579 20241118 090900 73490690 6600 6610 6620 6570 381
580 20241118 090800 70985010 6580 6570 6600 6570 900
581 20241118 090700 65054640 6560 6540 6560 6540 580
582 20241118 090600 61259680 6540 6540 6540 6540 3
583 20241118 090500 61240060 6490 6510 6560 6490 456
584 20241118 090400 58274060 6510 6550 6560 6510 450
585 20241118 090300 55337670 6550 6610 6610 6550 286
586 20241118 090200 53457650 6580 6610 6630 6570 1077
587 20241118 090100 46345290 6600 6600 6610 6570 355
588 20241118 090000 44002400 6590 6500 6590 6500 6767