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

596
011040/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185400,158671820,6030,6030,6030,6030,201
20241118,185300,158671820,6030,6030,6030,6030,0
20241118,185200,158671820,6030,6030,6030,6030,0
20241118,185100,158671820,6030,6030,6030,6030,0
20241118,185000,158671820,6030,6030,6030,6030,0
20241118,184900,158671820,6030,6030,6030,6030,0
20241118,184800,158671820,6030,6030,6030,6030,0
20241118,184700,158671820,6030,6030,6030,6030,0
20241118,184600,158671820,6030,6030,6030,6030,0
20241118,184500,158671820,6030,6030,6030,6030,0
20241118,184400,158671820,6030,6030,6030,6030,0
20241118,184300,158671820,6030,6030,6030,6030,0
20241118,184200,158671820,6030,6030,6030,6030,0
20241118,184100,158671820,6030,6030,6030,6030,0
20241118,184000,158671820,6030,6030,6030,6030,0
20241118,183900,158671820,6030,6030,6030,6030,0
20241118,183800,158671820,6030,6030,6030,6030,0
20241118,183700,158671820,6030,6030,6030,6030,0
20241118,183600,158671820,6030,6030,6030,6030,0
20241118,183500,158671820,6030,6030,6030,6030,0
20241118,183400,158671820,6030,6030,6030,6030,0
20241118,183300,158671820,6030,6030,6030,6030,0
20241118,183200,158671820,6030,6030,6030,6030,0
20241118,183100,158671820,6030,6030,6030,6030,0
20241118,183000,158671820,6030,6030,6030,6030,0
20241118,182900,158671820,6030,6030,6030,6030,0
20241118,182800,158671820,6030,6030,6030,6030,0
20241118,182700,158671820,6030,6030,6030,6030,0
20241118,182600,158671820,6030,6030,6030,6030,0
20241118,182500,158671820,6030,6030,6030,6030,0
20241118,182400,158671820,6030,6030,6030,6030,201
20241118,182300,158671820,6030,6030,6030,6030,0
20241118,182200,158671820,6030,6030,6030,6030,0
20241118,182100,158671820,6030,6030,6030,6030,0
20241118,182000,158671820,6030,6030,6030,6030,0
20241118,181900,158671820,6030,6030,6030,6030,0
20241118,181800,158671820,6030,6030,6030,6030,0
20241118,181700,158671820,6030,6030,6030,6030,0
20241118,181600,158671820,6030,6030,6030,6030,0
20241118,181500,158671820,6030,6030,6030,6030,0
20241118,181400,158671820,6030,6030,6030,6030,0
20241118,181300,158671820,6030,6030,6030,6030,0
20241118,181200,158671820,6030,6030,6030,6030,0
20241118,181100,158671820,6030,6030,6030,6030,0
20241118,181000,158671820,6030,6030,6030,6030,0
20241118,180900,158671820,6030,6030,6030,6030,0
20241118,180800,158671820,6030,6030,6030,6030,0
20241118,180700,158671820,6030,6030,6030,6030,0
20241118,180600,158671820,6030,6030,6030,6030,0
20241118,180500,158671820,6030,6030,6030,6030,0
20241118,180400,158671820,6030,6030,6030,6030,0
20241118,180300,158671820,6030,6030,6030,6030,0
20241118,180200,158671820,6030,6030,6030,6030,0
20241118,180100,158671820,6030,6030,6030,6030,0
20241118,180000,158671820,6030,6030,6030,6030,0
20241118,175900,158671820,6030,6030,6030,6030,0
20241118,175800,158671820,6030,6030,6030,6030,0
20241118,175700,158671820,6030,6030,6030,6030,0
20241118,175600,158671820,6030,6030,6030,6030,0
20241118,175500,158671820,6030,6030,6030,6030,0
20241118,175400,158671820,6030,6030,6030,6030,201
20241118,175300,158671820,6030,6030,6030,6030,0
20241118,175200,158671820,6030,6030,6030,6030,0
20241118,175100,158671820,6030,6030,6030,6030,0
20241118,175000,158671820,6030,6030,6030,6030,0
20241118,174900,158671820,6030,6030,6030,6030,0
20241118,174800,158671820,6030,6030,6030,6030,0
20241118,174700,158671820,6030,6030,6030,6030,0
20241118,174600,158671820,6030,6030,6030,6030,0
20241118,174500,158671820,6030,6030,6030,6030,0
20241118,174400,158671820,6030,6030,6030,6030,0
20241118,174300,158671820,6030,6030,6030,6030,0
20241118,174200,158671820,6030,6030,6030,6030,0
20241118,174100,158671820,6030,6030,6030,6030,0
20241118,174000,158671820,6030,6030,6030,6030,0
20241118,173900,158671820,6030,6030,6030,6030,0
20241118,173800,158671820,6030,6030,6030,6030,0
20241118,173700,158671820,6030,6030,6030,6030,0
20241118,173600,158671820,6030,6030,6030,6030,0
20241118,173500,158671820,6030,6030,6030,6030,0
20241118,173400,158671820,6030,6030,6030,6030,0
20241118,173300,158671820,6030,6030,6030,6030,0
20241118,173200,158671820,6030,6030,6030,6030,0
20241118,173100,158671820,6030,6030,6030,6030,0
20241118,173000,158671820,6030,6030,6030,6030,0
20241118,172900,158671820,6030,6030,6030,6030,0
20241118,172800,158671820,6030,6030,6030,6030,0
20241118,172700,158671820,6030,6030,6030,6030,0
20241118,172600,158671820,6030,6030,6030,6030,0
20241118,172500,158671820,6030,6030,6030,6030,0
20241118,172400,158671820,6030,6030,6030,6030,201
20241118,172300,158671820,6030,6030,6030,6030,0
20241118,172200,158671820,6030,6030,6030,6030,0
20241118,172100,158671820,6030,6030,6030,6030,0
20241118,172000,158671820,6030,6030,6030,6030,0
20241118,171900,158671820,6030,6030,6030,6030,0
20241118,171800,158671820,6030,6030,6030,6030,0
20241118,171700,158671820,6030,6030,6030,6030,0
20241118,171600,158671820,6030,6030,6030,6030,0
20241118,171500,158671820,6030,6030,6030,6030,0
20241118,171400,158671820,6030,6030,6030,6030,0
20241118,171300,158671820,6030,6030,6030,6030,0
20241118,171200,158671820,6030,6030,6030,6030,0
20241118,171100,158671820,6030,6030,6030,6030,0
20241118,171000,158671820,6030,6030,6030,6030,0
20241118,170900,158671820,6030,6030,6030,6030,0
20241118,170800,158671820,6030,6030,6030,6030,0
20241118,170700,158671820,6030,6030,6030,6030,0
20241118,170600,158671820,6030,6030,6030,6030,0
20241118,170500,158671820,6030,6030,6030,6030,0
20241118,170400,158671820,6030,6030,6030,6030,0
20241118,170300,158671820,6030,6030,6030,6030,0
20241118,170200,158671820,6030,6030,6030,6030,0
20241118,170100,158671820,6030,6030,6030,6030,0
20241118,170000,158671820,6030,6030,6030,6030,0
20241118,165900,158671820,6030,6030,6030,6030,0
20241118,165800,158671820,6030,6030,6030,6030,0
20241118,165700,158671820,6030,6030,6030,6030,0
20241118,165600,158671820,6030,6030,6030,6030,0
20241118,165500,158671820,6030,6030,6030,6030,0
20241118,165400,158671820,6030,6030,6030,6030,201
20241118,165300,158671820,6030,6030,6030,6030,0
20241118,165200,158671820,6030,6030,6030,6030,0
20241118,165100,158671820,6030,6030,6030,6030,0
20241118,165000,158671820,6030,6030,6030,6030,0
20241118,164900,158671820,6030,6030,6030,6030,0
20241118,164800,158671820,6030,6030,6030,6030,0
20241118,164700,158671820,6030,6030,6030,6030,0
20241118,164600,158671820,6030,6030,6030,6030,0
20241118,164500,158671820,6030,6030,6030,6030,0
20241118,164400,158671820,6030,6030,6030,6030,0
20241118,164300,158671820,6030,6030,6030,6030,0
20241118,164200,158671820,6030,6030,6030,6030,0
20241118,164100,158671820,6030,6030,6030,6030,0
20241118,164000,158671820,6030,6030,6030,6030,0
20241118,163900,158671820,6030,6030,6030,6030,0
20241118,163800,158671820,6030,6030,6030,6030,0
20241118,163700,158671820,6030,6030,6030,6030,0
20241118,163600,158671820,6030,6030,6030,6030,0
20241118,163500,158671820,6030,6030,6030,6030,0
20241118,163400,158671820,6030,6030,6030,6030,0
20241118,163300,158671820,6030,6030,6030,6030,0
20241118,163200,158671820,6030,6030,6030,6030,0
20241118,163100,158671820,6030,6030,6030,6030,0
20241118,163000,158671820,6030,6030,6030,6030,0
20241118,162900,158671820,6030,6030,6030,6030,0
20241118,162800,158671820,6030,6030,6030,6030,0
20241118,162700,158671820,6030,6030,6030,6030,0
20241118,162600,158671820,6030,6030,6030,6030,0
20241118,162500,158671820,6030,6030,6030,6030,0
20241118,162400,158671820,6030,6030,6030,6030,201
20241118,162300,158671820,6030,6030,6030,6030,0
20241118,162200,158671820,6030,6030,6030,6030,0
20241118,162100,158671820,6030,6030,6030,6030,0
20241118,162000,158671820,6030,6030,6030,6030,0
20241118,161900,158671820,6030,6030,6030,6030,0
20241118,161800,158671820,6030,6030,6030,6030,0
20241118,161700,158671820,6030,6030,6030,6030,0
20241118,161600,158671820,6030,6030,6030,6030,0
20241118,161500,158671820,6030,6030,6030,6030,0
20241118,161400,158671820,6030,6030,6030,6030,0
20241118,161300,158671820,6030,6030,6030,6030,0
20241118,161200,158671820,6030,6030,6030,6030,0
20241118,161100,158671820,6030,6030,6030,6030,0
20241118,161000,158671820,6030,6030,6030,6030,0
20241118,160900,158671820,6030,6030,6030,6030,0
20241118,160800,158671820,6030,6030,6030,6030,0
20241118,160700,158671820,6030,6030,6030,6030,0
20241118,160600,158671820,6030,6030,6030,6030,0
20241118,160500,158671820,6030,6030,6030,6030,0
20241118,160400,158671820,6030,6030,6030,6030,0
20241118,160300,158671820,6030,6030,6030,6030,0
20241118,160200,158671820,6030,6030,6030,6030,0
20241118,160100,158671820,6030,6030,6030,6030,0
20241118,160000,158671820,6030,6030,6030,6030,0
20241118,155900,158671820,6030,6030,6030,6030,0
20241118,155800,158671820,6030,6030,6030,6030,0
20241118,155700,158671820,6030,6030,6030,6030,0
20241118,155600,158671820,6030,6030,6030,6030,0
20241118,155500,158671820,6030,6030,6030,6030,0
20241118,155400,158671820,6030,6030,6030,6030,201
20241118,155300,158671820,6030,6030,6030,6030,0
20241118,155200,158671820,6030,6030,6030,6030,0
20241118,155100,158671820,6030,6030,6030,6030,0
20241118,155000,158671820,6030,6030,6030,6030,0
20241118,154900,158671820,6030,6030,6030,6030,0
20241118,154800,158671820,6030,6030,6030,6030,0
20241118,154700,158671820,6030,6030,6030,6030,0
20241118,154600,158671820,6030,6030,6030,6030,0
20241118,154500,158671820,6030,6030,6030,6030,0
20241118,154400,158671820,6030,6030,6030,6030,0
20241118,154300,158671820,6030,6030,6030,6030,0
20241118,154200,158671820,6030,6030,6030,6030,0
20241118,154100,158671820,6030,6030,6030,6030,0
20241118,154000,158671820,6030,6030,6030,6030,0
20241118,153900,158671820,6030,6030,6030,6030,0
20241118,153800,158671820,6030,6030,6030,6030,0
20241118,153700,158671820,6030,6030,6030,6030,0
20241118,153600,158671820,6030,6030,6030,6030,0
20241118,153500,158671820,6030,6030,6030,6030,0
20241118,153400,158671820,6030,6030,6030,6030,0
20241118,153300,158671820,6030,6030,6030,6030,0
20241118,153200,158671820,6030,6030,6030,6030,0
20241118,153100,158671820,6030,6030,6030,6030,0
20241118,153000,158671820,6030,6030,6030,6030,201
20241118,152900,157459790,6030,6030,6030,6030,0
20241118,152800,157459790,6030,6030,6030,6030,0
20241118,152700,157459790,6030,6030,6030,6030,0
20241118,152600,157459790,6030,6030,6030,6030,0
20241118,152500,157459790,6030,6030,6030,6030,0
20241118,152400,157459790,6030,6030,6030,6030,0
20241118,152300,157459790,6030,6030,6030,6030,0
20241118,152200,157459790,6030,6030,6030,6030,0
20241118,152100,157459790,6030,6030,6030,6030,0
20241118,152000,157459790,6030,6030,6030,6030,0
20241118,151900,157459790,6030,6020,6030,6020,117
20241118,151800,156755440,6030,6020,6030,6020,7
20241118,151700,156713290,6030,6030,6030,6030,1
20241118,151600,156707260,6030,6030,6030,6030,0
20241118,151500,156707260,6030,6030,6040,6020,33
20241118,151400,156508470,6040,6030,6040,6030,39
20241118,151300,156273200,6040,6040,6040,6040,0
20241118,151200,156273200,6040,6040,6040,6040,0
20241118,151100,156273200,6040,6030,6040,6030,9
20241118,151000,156218860,6030,6040,6040,6030,35
20241118,150900,156007790,6040,6040,6040,6040,2
20241118,150800,155995710,6040,6040,6040,6040,0
20241118,150700,155995710,6040,6040,6040,6040,0
20241118,150600,155995710,6040,6040,6040,6040,0
20241118,150500,155995710,6040,6040,6040,6040,0
20241118,150400,155995710,6040,6040,6040,6040,0
20241118,150300,155995710,6040,6040,6040,6040,0
20241118,150200,155995710,6040,6040,6040,6040,0
20241118,150100,155995710,6040,6040,6040,6040,0
20241118,150000,155995710,6040,6040,6040,6040,0
20241118,145900,155995710,6040,6040,6040,6040,0
20241118,145800,155995710,6040,6030,6040,6030,68
20241118,145700,155585560,6030,6030,6030,6030,0
20241118,145600,155585560,6030,6030,6030,6030,0
20241118,145500,155585560,6030,6030,6030,6030,0
20241118,145400,155585560,6030,6030,6030,6030,20
20241118,145300,155464960,6030,6030,6030,6030,57
20241118,145200,155121250,6030,6030,6030,6030,0
20241118,145100,155121250,6030,6030,6030,6030,103
20241118,145000,154500160,6040,6040,6040,6040,0
20241118,144900,154500160,6040,6040,6040,6040,0
20241118,144800,154500160,6040,6040,6040,6040,16
20241118,144700,154403520,6040,6040,6040,6040,0
20241118,144600,154403520,6040,6040,6040,6040,0
20241118,144500,154403520,6040,6030,6040,6030,8
20241118,144400,154355210,6040,6040,6040,6040,0
20241118,144300,154355210,6040,6040,6040,6040,0
20241118,144200,154355210,6040,6040,6040,6040,1
20241118,144100,154349170,6030,6030,6040,6030,3
20241118,144000,154331070,6040,6040,6040,6040,0
20241118,143900,154331070,6040,6040,6040,6040,0
20241118,143800,154331070,6040,6040,6040,6040,0
20241118,143700,154331070,6040,6040,6040,6040,0
20241118,143600,154331070,6040,6040,6040,6040,0
20241118,143500,154331070,6040,6040,6040,6040,1
20241118,143400,154325030,6030,6030,6040,6030,313
20241118,143300,152437630,6030,6030,6030,6030,50
20241118,143200,152136130,6020,6030,6030,6020,90
20241118,143100,151594230,6030,6030,6030,6030,0
20241118,143000,151594230,6030,6030,6030,6030,5
20241118,142900,151564080,6040,6030,6040,6030,2
20241118,142800,151552010,6040,6040,6040,6040,0
20241118,142700,151552010,6040,6020,6040,6020,40
20241118,142600,151311180,6040,6040,6040,6040,0
20241118,142500,151311180,6040,6040,6040,6040,0
20241118,142400,151311180,6040,6040,6040,6040,1
20241118,142300,151305140,6030,6030,6040,6030,32
20241118,142200,151112170,6030,6030,6030,6030,0
20241118,142100,151112170,6030,6030,6030,6030,0
20241118,142000,151112170,6030,6030,6030,6030,0
20241118,141900,151112170,6030,6030,6030,6030,0
20241118,141800,151112170,6030,6030,6030,6030,2
20241118,141700,151100110,6030,6030,6030,6030,2
20241118,141600,151088050,6030,6030,6040,6030,4
20241118,141500,151063920,6020,6020,6020,6020,65
20241118,141400,150672620,6030,6030,6040,6030,3
20241118,141300,150654520,6020,6020,6020,6020,42
20241118,141200,150401680,6040,6040,6040,6040,0
20241118,141100,150401680,6040,6030,6040,6030,3
20241118,141000,150383580,6040,6030,6040,6030,6
20241118,140900,150347390,6040,6040,6040,6040,0
20241118,140800,150347390,6040,6040,6040,6040,0
20241118,140700,150347390,6040,6040,6040,6040,0
20241118,140600,150347390,6040,6040,6040,6040,0
20241118,140500,150347390,6040,6040,6040,6040,0
20241118,140400,150347390,6040,6040,6040,6040,0
20241118,140300,150347390,6040,6040,6040,6040,0
20241118,140200,150347390,6040,6040,6040,6040,9
20241118,140100,150293030,6040,6040,6040,6040,0
20241118,140000,150293030,6040,6040,6040,6040,1000
20241118,135900,144253030,6030,6030,6030,6030,0
20241118,135800,144253030,6030,6030,6030,6030,491
20241118,135700,141292300,6030,6030,6030,6030,0
20241118,135600,141292300,6030,6030,6030,6030,0
20241118,135500,141292300,6030,6030,6030,6030,0
20241118,135400,141292300,6030,6030,6030,6030,0
20241118,135300,141292300,6030,6030,6030,6030,0
20241118,135200,141292300,6030,6030,6030,6030,0
20241118,135100,141292300,6030,6030,6030,6030,12
20241118,135000,141219940,6030,6030,6030,6030,10
20241118,134900,141159640,6020,6020,6020,6020,0
20241118,134800,141159640,6020,6020,6020,6020,25
20241118,134700,141009140,6030,6030,6030,6030,0
20241118,134600,141009140,6030,6030,6030,6030,0
20241118,134500,141009140,6030,6030,6030,6030,0
20241118,134400,141009140,6030,6030,6030,6030,1
20241118,134300,141003110,6020,6020,6020,6020,0
20241118,134200,141003110,6020,6020,6020,6020,0
20241118,134100,141003110,6020,6020,6020,6020,94
20241118,134000,140437230,6020,6020,6020,6020,0
20241118,133900,140437230,6020,6020,6020,6020,0
20241118,133800,140437230,6020,6020,6020,6020,0
20241118,133700,140437230,6020,6020,6020,6020,109
20241118,133600,139781050,6030,6030,6030,6030,0
20241118,133500,139781050,6030,6030,6030,6030,0
20241118,133400,139781050,6030,6030,6030,6030,100
20241118,133300,139178050,6030,6030,6030,6030,0
20241118,133200,139178050,6030,6030,6030,6030,0
20241118,133100,139178050,6030,6030,6030,6030,0
20241118,133000,139178050,6030,6030,6030,6030,0
20241118,132900,139178050,6030,6030,6030,6030,0
20241118,132800,139178050,6030,6030,6030,6020,56
20241118,132700,138840910,6020,6020,6020,6020,44
20241118,132600,138576030,6030,6030,6030,6030,0
20241118,132500,138576030,6030,6030,6030,6030,0
20241118,132400,138576030,6030,6030,6030,6030,0
20241118,132300,138576030,6030,6030,6030,6030,0
20241118,132200,138576030,6030,6030,6030,6030,0
20241118,132100,138576030,6030,6030,6030,6030,0
20241118,132000,138576030,6030,6020,6030,6020,2
20241118,131900,138563980,6010,6010,6010,6010,42
20241118,131800,138311560,6020,6020,6020,6020,2
20241118,131700,138299520,6020,6020,6020,6020,0
20241118,131600,138299520,6020,6010,6020,6010,300
20241118,131500,136495520,6020,6020,6020,6020,0
20241118,131400,136495520,6020,6020,6020,6020,156
20241118,131300,135556400,6030,6030,6030,6030,0
20241118,131200,135556400,6030,6030,6030,6030,0
20241118,131100,135556400,6030,6030,6030,6030,0
20241118,131000,135556400,6030,6030,6030,6030,1
20241118,130900,135550370,6030,6030,6030,6030,0
20241118,130800,135550370,6030,6030,6040,6030,101
20241118,130700,134940350,6040,6030,6040,6030,2
20241118,130600,134928280,6040,6030,6040,6030,10
20241118,130500,134867970,6030,6030,6030,6030,0
20241118,130400,134867970,6030,6030,6030,6030,0
20241118,130300,134867970,6030,6030,6030,6030,0
20241118,130200,134867970,6030,6030,6030,6030,0
20241118,130100,134867970,6030,6030,6030,6030,0
20241118,130000,134867970,6030,6030,6030,6030,0
20241118,125900,134867970,6030,6030,6030,6030,0
20241118,125800,134867970,6030,6030,6030,6030,1
20241118,125700,134861940,6030,6030,6030,6030,59
20241118,125600,134506170,6020,6020,6020,6020,57
20241118,125500,134163030,6040,6040,6040,6040,0
20241118,125400,134163030,6040,6040,6040,6040,0
20241118,125300,134163030,6040,6040,6040,6040,0
20241118,125200,134163030,6040,6040,6040,6040,0
20241118,125100,134163030,6040,6040,6040,6040,0
20241118,125000,134163030,6040,6040,6040,6040,0
20241118,124900,134163030,6040,6040,6040,6040,0
20241118,124800,134163030,6040,6030,6040,6030,7
20241118,124700,134120760,6040,6040,6040,6040,0
20241118,124600,134120760,6040,6030,6040,6030,3
20241118,124500,134102650,6020,6020,6020,6020,0
20241118,124400,134102650,6020,6020,6020,6020,10
20241118,124300,134042450,6020,6020,6020,6020,37
20241118,124200,133819710,6040,6040,6040,6040,0
20241118,124100,133819710,6040,6030,6040,6030,10
20241118,124000,133759400,6030,6020,6030,6020,7
20241118,123900,133717210,6030,6030,6030,6030,0
20241118,123800,133717210,6030,6030,6030,6030,0
20241118,123700,133717210,6030,6030,6030,6030,0
20241118,123600,133717210,6030,6030,6030,6030,0
20241118,123500,133717210,6030,6030,6030,6030,0
20241118,123400,133717210,6030,6030,6030,6030,101
20241118,123300,133108180,6030,6030,6030,6030,103
20241118,123200,132487090,6030,6030,6040,6020,181
20241118,123100,131397370,6030,6020,6040,6020,19
20241118,123000,131282940,6040,6040,6040,6040,0
20241118,122900,131282940,6040,6030,6040,6030,3
20241118,122800,131264830,6020,6020,6020,6020,0
20241118,122700,131264830,6020,6030,6040,6020,38
20241118,122600,131036040,6020,6020,6020,6020,1
20241118,122500,131030020,6030,6030,6030,6030,0
20241118,122400,131030020,6030,6030,6030,6030,98
20241118,122300,130439080,6040,6040,6040,6040,0
20241118,122200,130439080,6040,6040,6040,6040,0
20241118,122100,130439080,6040,6040,6040,6040,0
20241118,122000,130439080,6040,6040,6040,6040,0
20241118,121900,130439080,6040,6040,6040,6040,0
20241118,121800,130439080,6040,6040,6040,6040,8
20241118,121700,130390760,6040,6040,6040,6040,5
20241118,121600,130360560,6040,6040,6040,6040,0
20241118,121500,130360560,6040,6040,6040,6040,0
20241118,121400,130360560,6040,6040,6040,6040,0
20241118,121300,130360560,6040,6040,6040,6040,0
20241118,121200,130360560,6040,6040,6040,6040,0
20241118,121100,130360560,6040,6040,6040,6040,0
20241118,121000,130360560,6040,6040,6040,6040,0
20241118,120900,130360560,6040,6040,6040,6040,0
20241118,120800,130360560,6040,6040,6040,6040,0
20241118,120700,130360560,6040,6040,6040,6040,15
20241118,120600,130269960,6040,6040,6040,6040,0
20241118,120500,130269960,6040,6040,6040,6040,0
20241118,120400,130269960,6040,6040,6040,6040,0
20241118,120300,130269960,6040,6040,6040,6040,0
20241118,120200,130269960,6040,6040,6040,6040,0
20241118,120100,130269960,6040,6040,6040,6040,35
20241118,120000,130058560,6040,6030,6040,6030,381
20241118,115900,127760960,6030,6030,6030,6030,100
20241118,115800,127157960,6030,6030,6030,6030,0
20241118,115700,127157960,6030,6030,6030,6030,0
20241118,115600,127157960,6030,6030,6030,6030,490
20241118,115500,124203260,6030,6030,6030,6030,1
20241118,115400,124197230,6040,6040,6040,6040,0
20241118,115300,124197230,6040,6040,6040,6040,0
20241118,115200,124197230,6040,6040,6040,6040,0
20241118,115100,124197230,6040,6040,6040,6040,1
20241118,115000,124191190,6030,6040,6040,6030,174
20241118,114900,123140580,6050,6050,6050,6050,0
20241118,114800,123140580,6050,6050,6050,6050,0
20241118,114700,123140580,6050,6050,6050,6050,5
20241118,114600,123110330,6050,6050,6050,6050,0
20241118,114500,123110330,6050,6050,6050,6050,0
20241118,114400,123110330,6050,6050,6050,6050,0
20241118,114300,123110330,6050,6050,6050,6050,0
20241118,114200,123110330,6050,6050,6050,6050,0
20241118,114100,123110330,6050,6050,6050,6050,0
20241118,114000,123110330,6050,6050,6050,6050,0
20241118,113900,123110330,6050,6050,6050,6050,0
20241118,113800,123110330,6050,6050,6050,6050,1
20241118,113700,123104280,6060,6060,6060,6060,0
20241118,113600,123104280,6060,6050,6060,6050,6
20241118,113500,123067970,6050,6050,6050,6050,0
20241118,113400,123067970,6050,6050,6050,6050,0
20241118,113300,123067970,6050,6040,6050,6040,43
20241118,113200,122808240,6050,6050,6050,6050,1
20241118,113100,122802190,6060,6060,6060,6060,0
20241118,113000,122802190,6060,6060,6060,6060,0
20241118,112900,122802190,6060,6060,6060,6060,0
20241118,112800,122802190,6060,6060,6060,6060,0
20241118,112700,122802190,6060,6060,6060,6060,0
20241118,112600,122802190,6060,6060,6060,6060,0
20241118,112500,122802190,6060,6060,6060,6060,0
20241118,112400,122802190,6060,6060,6060,6060,0
20241118,112300,122802190,6060,6060,6060,6060,0
20241118,112200,122802190,6060,6060,6060,6060,0
20241118,112100,122802190,6060,6060,6060,6060,0
20241118,112000,122802190,6060,6060,6060,6060,0
20241118,111900,122802190,6060,6060,6060,6060,0
20241118,111800,122802190,6060,6060,6060,6060,0
20241118,111700,122802190,6060,6060,6060,6060,0
20241118,111600,122802190,6060,6060,6060,6050,3
20241118,111500,122784020,6050,6050,6060,6050,3
20241118,111400,122765860,6050,6050,6050,6050,5
20241118,111300,122735610,6050,6050,6050,6050,52
20241118,111200,122421010,6050,6050,6050,6050,0
20241118,111100,122421010,6050,6050,6050,6050,0
20241118,111000,122421010,6050,6050,6050,6050,9
20241118,110900,122366560,6050,6050,6050,6050,0
20241118,110800,122366560,6050,6050,6050,6050,0
20241118,110700,122366560,6050,6050,6050,6050,0
20241118,110600,122366560,6050,6050,6050,6050,0
20241118,110500,122366560,6050,6050,6050,6050,0
20241118,110400,122366560,6050,6050,6050,6050,37
20241118,110300,122142710,6060,6060,6060,6060,0
20241118,110200,122142710,6060,6060,6060,6060,0
20241118,110100,122142710,6060,6060,6060,6060,0
20241118,110000,122142710,6060,6060,6060,6060,5
20241118,105900,122112410,6050,6050,6050,6050,17
20241118,105800,122009560,6050,6050,6050,6050,0
20241118,105700,122009560,6050,6050,6050,6050,53
20241118,105600,121688910,6060,6060,6060,6060,0
20241118,105500,121688910,6060,6060,6060,6060,291
20241118,105400,119925450,6080,6080,6080,6080,0
20241118,105300,119925450,6080,6060,6080,6060,19
20241118,105200,119809980,6060,6060,6060,6060,40
20241118,105100,119567580,6080,6070,6080,6070,3
20241118,105000,119549350,6080,6080,6080,6060,26
20241118,104900,119391620,6080,6070,6080,6070,8
20241118,104800,119343010,6080,6070,6080,6070,3
20241118,104700,119324780,6080,6070,6080,6070,2
20241118,104600,119312630,6070,6070,6070,6070,1
20241118,104500,119306560,6070,6070,6070,6070,19
20241118,104400,119191230,6070,6070,6080,6070,7
20241118,104300,119148710,6080,6070,6090,6070,6
20241118,104200,119112240,6090,6070,6090,6070,103
20241118,104100,118485000,6090,6090,6090,6070,8
20241118,104000,118436320,6070,6070,6090,6070,8
20241118,103900,118387700,6090,6070,6090,6070,9
20241118,103800,118332960,6080,6070,6090,6070,124
20241118,103700,117579060,6070,6070,6070,6070,0
20241118,103600,117579060,6070,6070,6070,6070,0
20241118,103500,117579060,6070,6070,6070,6070,3
20241118,103400,117560850,6070,6070,6070,6070,34
20241118,103300,117354470,6070,6070,6070,6070,0
20241118,103200,117354470,6070,6070,6070,6070,5
20241118,103100,117324120,6070,6070,6070,6070,81
20241118,103000,116832450,6070,6070,6070,6070,1
20241118,102900,116826380,6090,6090,6090,6090,0
20241118,102800,116826380,6090,6070,6090,6070,63
20241118,102700,116442730,6090,6090,6090,6060,20
20241118,102600,116321420,6070,6070,6080,6070,2109
20241118,102500,103517150,6060,6060,6060,6060,0
20241118,102400,103517150,6060,6060,6060,6060,1
20241118,102300,103511090,6060,6060,6060,6060,0
20241118,102200,103511090,6060,6060,6060,6060,0
20241118,102100,103511090,6060,6060,6060,6060,0
20241118,102000,103511090,6060,6060,6060,6060,0
20241118,101900,103511090,6060,6060,6060,6060,0
20241118,101800,103511090,6060,6060,6060,6060,0
20241118,101700,103511090,6060,6060,6060,6060,0
20241118,101600,103511090,6060,6060,6060,6060,0
20241118,101500,103511090,6060,6050,6060,6050,4
20241118,101400,103486870,6050,6050,6050,6050,1
20241118,101300,103480820,6060,6060,6060,6060,5
20241118,101200,103450520,6070,6070,6070,6070,0
20241118,101100,103450520,6070,6050,6070,6050,37
20241118,101000,103226650,6040,6060,6060,6040,401
20241118,100900,100804590,6060,6070,6070,6060,5
20241118,100800,100774270,6070,6070,6070,6070,0
20241118,100700,100774270,6070,6050,6070,6050,77
20241118,100600,100308390,6040,6040,6040,6040,35
20241118,100500,100096990,6060,6060,6060,6060,0
20241118,100400,100096990,6060,6060,6060,6060,0
20241118,100300,100096990,6060,6060,6060,6060,1
20241118,100200,100090930,6060,6030,6060,6030,6
20241118,100100,100054710,6060,6060,6060,6060,0
20241118,100000,100054710,6060,6050,6060,6040,719
20241118,095900,95711440,6050,6070,6070,6050,11
20241118,095800,95644870,6060,6060,6070,6060,3
20241118,095700,95626680,6050,6070,6070,6050,239
20241118,095600,94176650,6060,6060,6060,6060,0
20241118,095500,94176650,6060,6060,6060,6060,0
20241118,095400,94176650,6060,6060,6060,6060,1
20241118,095300,94170590,6060,6060,6060,6060,0
20241118,095200,94170590,6060,6060,6060,6060,0
20241118,095100,94170590,6060,6060,6060,6060,0
20241118,095000,94170590,6060,6060,6060,6060,0
20241118,094900,94170590,6060,6060,6060,6060,18
20241118,094800,94061510,6070,6060,6070,6060,27
20241118,094700,93897880,6070,6070,6070,6070,14
20241118,094600,93812900,6070,6070,6070,6070,0
20241118,094500,93812900,6070,6070,6070,6070,0
20241118,094400,93812900,6070,6070,6070,6070,0
20241118,094300,93812900,6070,6070,6070,6070,20
20241118,094200,93691500,6080,6080,6080,6080,0
20241118,094100,93691500,6080,6080,6080,6080,1
20241118,094000,93685420,6050,6060,6070,6050,69
20241118,093900,93267150,6060,6060,6060,6060,20
20241118,093800,93145950,6060,6060,6060,6060,24
20241118,093700,93000510,6050,6050,6050,6050,0
20241118,093600,93000510,6050,6050,6050,6050,45
20241118,093500,92728260,6060,6050,6060,6050,4
20241118,093400,92704050,6050,6050,6050,6050,110
20241118,093300,92038550,6050,6050,6050,6050,0
20241118,093200,92038550,6050,6050,6050,6050,16
20241118,093100,91941750,6050,6050,6050,6050,0
20241118,093000,91941750,6050,6050,6060,6050,11
20241118,092900,91875170,6050,6050,6050,6050,0
20241118,092800,91875170,6050,6050,6050,6050,0
20241118,092700,91875170,6050,6050,6050,6050,0
20241118,092600,91875170,6050,6050,6050,6050,2
20241118,092500,91863070,6050,6050,6050,6050,0
20241118,092400,91863070,6050,6040,6050,6040,350
20241118,092300,89746070,6040,6040,6040,6040,0
20241118,092200,89746070,6040,6040,6040,6040,0
20241118,092100,89746070,6040,6030,6040,6030,55
20241118,092000,89413880,6050,6050,6050,6050,1
20241118,091900,89407830,6020,6060,6060,6020,102
20241118,091800,88793700,6060,6060,6060,6060,6
20241118,091700,88757340,6060,6060,6060,6060,0
20241118,091600,88757340,6060,6060,6060,6060,2
20241118,091500,88745220,6060,6000,6060,6000,220
20241118,091400,87420800,6010,6010,6010,6010,112
20241118,091300,86747680,6010,6010,6010,6010,0
20241118,091200,86747680,6010,6010,6010,6010,0
20241118,091100,86747680,6010,5990,6010,5970,101
20241118,091000,86142670,5980,5980,5980,5980,45
20241118,090900,85873570,5970,5970,5970,5960,1519
20241118,090800,76815140,5970,5970,5970,5970,0
20241118,090700,76815140,5970,5970,5970,5970,0
20241118,090600,76815140,5970,5970,5970,5970,68
20241118,090500,76409180,5970,5990,5990,5970,133
20241118,090400,75615150,5980,5980,5980,5980,22
20241118,090300,75483590,5990,5990,5990,5990,1
20241118,090200,75477600,5990,5940,5990,5940,1625
20241118,090100,65779120,5940,5960,5960,5900,7435
20241118,090000,21717500,5950,5950,5950,5950,3650
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185400 158671820 6030 6030 6030 6030 201
3 20241118 185300 158671820 6030 6030 6030 6030 0
4 20241118 185200 158671820 6030 6030 6030 6030 0
5 20241118 185100 158671820 6030 6030 6030 6030 0
6 20241118 185000 158671820 6030 6030 6030 6030 0
7 20241118 184900 158671820 6030 6030 6030 6030 0
8 20241118 184800 158671820 6030 6030 6030 6030 0
9 20241118 184700 158671820 6030 6030 6030 6030 0
10 20241118 184600 158671820 6030 6030 6030 6030 0
11 20241118 184500 158671820 6030 6030 6030 6030 0
12 20241118 184400 158671820 6030 6030 6030 6030 0
13 20241118 184300 158671820 6030 6030 6030 6030 0
14 20241118 184200 158671820 6030 6030 6030 6030 0
15 20241118 184100 158671820 6030 6030 6030 6030 0
16 20241118 184000 158671820 6030 6030 6030 6030 0
17 20241118 183900 158671820 6030 6030 6030 6030 0
18 20241118 183800 158671820 6030 6030 6030 6030 0
19 20241118 183700 158671820 6030 6030 6030 6030 0
20 20241118 183600 158671820 6030 6030 6030 6030 0
21 20241118 183500 158671820 6030 6030 6030 6030 0
22 20241118 183400 158671820 6030 6030 6030 6030 0
23 20241118 183300 158671820 6030 6030 6030 6030 0
24 20241118 183200 158671820 6030 6030 6030 6030 0
25 20241118 183100 158671820 6030 6030 6030 6030 0
26 20241118 183000 158671820 6030 6030 6030 6030 0
27 20241118 182900 158671820 6030 6030 6030 6030 0
28 20241118 182800 158671820 6030 6030 6030 6030 0
29 20241118 182700 158671820 6030 6030 6030 6030 0
30 20241118 182600 158671820 6030 6030 6030 6030 0
31 20241118 182500 158671820 6030 6030 6030 6030 0
32 20241118 182400 158671820 6030 6030 6030 6030 201
33 20241118 182300 158671820 6030 6030 6030 6030 0
34 20241118 182200 158671820 6030 6030 6030 6030 0
35 20241118 182100 158671820 6030 6030 6030 6030 0
36 20241118 182000 158671820 6030 6030 6030 6030 0
37 20241118 181900 158671820 6030 6030 6030 6030 0
38 20241118 181800 158671820 6030 6030 6030 6030 0
39 20241118 181700 158671820 6030 6030 6030 6030 0
40 20241118 181600 158671820 6030 6030 6030 6030 0
41 20241118 181500 158671820 6030 6030 6030 6030 0
42 20241118 181400 158671820 6030 6030 6030 6030 0
43 20241118 181300 158671820 6030 6030 6030 6030 0
44 20241118 181200 158671820 6030 6030 6030 6030 0
45 20241118 181100 158671820 6030 6030 6030 6030 0
46 20241118 181000 158671820 6030 6030 6030 6030 0
47 20241118 180900 158671820 6030 6030 6030 6030 0
48 20241118 180800 158671820 6030 6030 6030 6030 0
49 20241118 180700 158671820 6030 6030 6030 6030 0
50 20241118 180600 158671820 6030 6030 6030 6030 0
51 20241118 180500 158671820 6030 6030 6030 6030 0
52 20241118 180400 158671820 6030 6030 6030 6030 0
53 20241118 180300 158671820 6030 6030 6030 6030 0
54 20241118 180200 158671820 6030 6030 6030 6030 0
55 20241118 180100 158671820 6030 6030 6030 6030 0
56 20241118 180000 158671820 6030 6030 6030 6030 0
57 20241118 175900 158671820 6030 6030 6030 6030 0
58 20241118 175800 158671820 6030 6030 6030 6030 0
59 20241118 175700 158671820 6030 6030 6030 6030 0
60 20241118 175600 158671820 6030 6030 6030 6030 0
61 20241118 175500 158671820 6030 6030 6030 6030 0
62 20241118 175400 158671820 6030 6030 6030 6030 201
63 20241118 175300 158671820 6030 6030 6030 6030 0
64 20241118 175200 158671820 6030 6030 6030 6030 0
65 20241118 175100 158671820 6030 6030 6030 6030 0
66 20241118 175000 158671820 6030 6030 6030 6030 0
67 20241118 174900 158671820 6030 6030 6030 6030 0
68 20241118 174800 158671820 6030 6030 6030 6030 0
69 20241118 174700 158671820 6030 6030 6030 6030 0
70 20241118 174600 158671820 6030 6030 6030 6030 0
71 20241118 174500 158671820 6030 6030 6030 6030 0
72 20241118 174400 158671820 6030 6030 6030 6030 0
73 20241118 174300 158671820 6030 6030 6030 6030 0
74 20241118 174200 158671820 6030 6030 6030 6030 0
75 20241118 174100 158671820 6030 6030 6030 6030 0
76 20241118 174000 158671820 6030 6030 6030 6030 0
77 20241118 173900 158671820 6030 6030 6030 6030 0
78 20241118 173800 158671820 6030 6030 6030 6030 0
79 20241118 173700 158671820 6030 6030 6030 6030 0
80 20241118 173600 158671820 6030 6030 6030 6030 0
81 20241118 173500 158671820 6030 6030 6030 6030 0
82 20241118 173400 158671820 6030 6030 6030 6030 0
83 20241118 173300 158671820 6030 6030 6030 6030 0
84 20241118 173200 158671820 6030 6030 6030 6030 0
85 20241118 173100 158671820 6030 6030 6030 6030 0
86 20241118 173000 158671820 6030 6030 6030 6030 0
87 20241118 172900 158671820 6030 6030 6030 6030 0
88 20241118 172800 158671820 6030 6030 6030 6030 0
89 20241118 172700 158671820 6030 6030 6030 6030 0
90 20241118 172600 158671820 6030 6030 6030 6030 0
91 20241118 172500 158671820 6030 6030 6030 6030 0
92 20241118 172400 158671820 6030 6030 6030 6030 201
93 20241118 172300 158671820 6030 6030 6030 6030 0
94 20241118 172200 158671820 6030 6030 6030 6030 0
95 20241118 172100 158671820 6030 6030 6030 6030 0
96 20241118 172000 158671820 6030 6030 6030 6030 0
97 20241118 171900 158671820 6030 6030 6030 6030 0
98 20241118 171800 158671820 6030 6030 6030 6030 0
99 20241118 171700 158671820 6030 6030 6030 6030 0
100 20241118 171600 158671820 6030 6030 6030 6030 0
101 20241118 171500 158671820 6030 6030 6030 6030 0
102 20241118 171400 158671820 6030 6030 6030 6030 0
103 20241118 171300 158671820 6030 6030 6030 6030 0
104 20241118 171200 158671820 6030 6030 6030 6030 0
105 20241118 171100 158671820 6030 6030 6030 6030 0
106 20241118 171000 158671820 6030 6030 6030 6030 0
107 20241118 170900 158671820 6030 6030 6030 6030 0
108 20241118 170800 158671820 6030 6030 6030 6030 0
109 20241118 170700 158671820 6030 6030 6030 6030 0
110 20241118 170600 158671820 6030 6030 6030 6030 0
111 20241118 170500 158671820 6030 6030 6030 6030 0
112 20241118 170400 158671820 6030 6030 6030 6030 0
113 20241118 170300 158671820 6030 6030 6030 6030 0
114 20241118 170200 158671820 6030 6030 6030 6030 0
115 20241118 170100 158671820 6030 6030 6030 6030 0
116 20241118 170000 158671820 6030 6030 6030 6030 0
117 20241118 165900 158671820 6030 6030 6030 6030 0
118 20241118 165800 158671820 6030 6030 6030 6030 0
119 20241118 165700 158671820 6030 6030 6030 6030 0
120 20241118 165600 158671820 6030 6030 6030 6030 0
121 20241118 165500 158671820 6030 6030 6030 6030 0
122 20241118 165400 158671820 6030 6030 6030 6030 201
123 20241118 165300 158671820 6030 6030 6030 6030 0
124 20241118 165200 158671820 6030 6030 6030 6030 0
125 20241118 165100 158671820 6030 6030 6030 6030 0
126 20241118 165000 158671820 6030 6030 6030 6030 0
127 20241118 164900 158671820 6030 6030 6030 6030 0
128 20241118 164800 158671820 6030 6030 6030 6030 0
129 20241118 164700 158671820 6030 6030 6030 6030 0
130 20241118 164600 158671820 6030 6030 6030 6030 0
131 20241118 164500 158671820 6030 6030 6030 6030 0
132 20241118 164400 158671820 6030 6030 6030 6030 0
133 20241118 164300 158671820 6030 6030 6030 6030 0
134 20241118 164200 158671820 6030 6030 6030 6030 0
135 20241118 164100 158671820 6030 6030 6030 6030 0
136 20241118 164000 158671820 6030 6030 6030 6030 0
137 20241118 163900 158671820 6030 6030 6030 6030 0
138 20241118 163800 158671820 6030 6030 6030 6030 0
139 20241118 163700 158671820 6030 6030 6030 6030 0
140 20241118 163600 158671820 6030 6030 6030 6030 0
141 20241118 163500 158671820 6030 6030 6030 6030 0
142 20241118 163400 158671820 6030 6030 6030 6030 0
143 20241118 163300 158671820 6030 6030 6030 6030 0
144 20241118 163200 158671820 6030 6030 6030 6030 0
145 20241118 163100 158671820 6030 6030 6030 6030 0
146 20241118 163000 158671820 6030 6030 6030 6030 0
147 20241118 162900 158671820 6030 6030 6030 6030 0
148 20241118 162800 158671820 6030 6030 6030 6030 0
149 20241118 162700 158671820 6030 6030 6030 6030 0
150 20241118 162600 158671820 6030 6030 6030 6030 0
151 20241118 162500 158671820 6030 6030 6030 6030 0
152 20241118 162400 158671820 6030 6030 6030 6030 201
153 20241118 162300 158671820 6030 6030 6030 6030 0
154 20241118 162200 158671820 6030 6030 6030 6030 0
155 20241118 162100 158671820 6030 6030 6030 6030 0
156 20241118 162000 158671820 6030 6030 6030 6030 0
157 20241118 161900 158671820 6030 6030 6030 6030 0
158 20241118 161800 158671820 6030 6030 6030 6030 0
159 20241118 161700 158671820 6030 6030 6030 6030 0
160 20241118 161600 158671820 6030 6030 6030 6030 0
161 20241118 161500 158671820 6030 6030 6030 6030 0
162 20241118 161400 158671820 6030 6030 6030 6030 0
163 20241118 161300 158671820 6030 6030 6030 6030 0
164 20241118 161200 158671820 6030 6030 6030 6030 0
165 20241118 161100 158671820 6030 6030 6030 6030 0
166 20241118 161000 158671820 6030 6030 6030 6030 0
167 20241118 160900 158671820 6030 6030 6030 6030 0
168 20241118 160800 158671820 6030 6030 6030 6030 0
169 20241118 160700 158671820 6030 6030 6030 6030 0
170 20241118 160600 158671820 6030 6030 6030 6030 0
171 20241118 160500 158671820 6030 6030 6030 6030 0
172 20241118 160400 158671820 6030 6030 6030 6030 0
173 20241118 160300 158671820 6030 6030 6030 6030 0
174 20241118 160200 158671820 6030 6030 6030 6030 0
175 20241118 160100 158671820 6030 6030 6030 6030 0
176 20241118 160000 158671820 6030 6030 6030 6030 0
177 20241118 155900 158671820 6030 6030 6030 6030 0
178 20241118 155800 158671820 6030 6030 6030 6030 0
179 20241118 155700 158671820 6030 6030 6030 6030 0
180 20241118 155600 158671820 6030 6030 6030 6030 0
181 20241118 155500 158671820 6030 6030 6030 6030 0
182 20241118 155400 158671820 6030 6030 6030 6030 201
183 20241118 155300 158671820 6030 6030 6030 6030 0
184 20241118 155200 158671820 6030 6030 6030 6030 0
185 20241118 155100 158671820 6030 6030 6030 6030 0
186 20241118 155000 158671820 6030 6030 6030 6030 0
187 20241118 154900 158671820 6030 6030 6030 6030 0
188 20241118 154800 158671820 6030 6030 6030 6030 0
189 20241118 154700 158671820 6030 6030 6030 6030 0
190 20241118 154600 158671820 6030 6030 6030 6030 0
191 20241118 154500 158671820 6030 6030 6030 6030 0
192 20241118 154400 158671820 6030 6030 6030 6030 0
193 20241118 154300 158671820 6030 6030 6030 6030 0
194 20241118 154200 158671820 6030 6030 6030 6030 0
195 20241118 154100 158671820 6030 6030 6030 6030 0
196 20241118 154000 158671820 6030 6030 6030 6030 0
197 20241118 153900 158671820 6030 6030 6030 6030 0
198 20241118 153800 158671820 6030 6030 6030 6030 0
199 20241118 153700 158671820 6030 6030 6030 6030 0
200 20241118 153600 158671820 6030 6030 6030 6030 0
201 20241118 153500 158671820 6030 6030 6030 6030 0
202 20241118 153400 158671820 6030 6030 6030 6030 0
203 20241118 153300 158671820 6030 6030 6030 6030 0
204 20241118 153200 158671820 6030 6030 6030 6030 0
205 20241118 153100 158671820 6030 6030 6030 6030 0
206 20241118 153000 158671820 6030 6030 6030 6030 201
207 20241118 152900 157459790 6030 6030 6030 6030 0
208 20241118 152800 157459790 6030 6030 6030 6030 0
209 20241118 152700 157459790 6030 6030 6030 6030 0
210 20241118 152600 157459790 6030 6030 6030 6030 0
211 20241118 152500 157459790 6030 6030 6030 6030 0
212 20241118 152400 157459790 6030 6030 6030 6030 0
213 20241118 152300 157459790 6030 6030 6030 6030 0
214 20241118 152200 157459790 6030 6030 6030 6030 0
215 20241118 152100 157459790 6030 6030 6030 6030 0
216 20241118 152000 157459790 6030 6030 6030 6030 0
217 20241118 151900 157459790 6030 6020 6030 6020 117
218 20241118 151800 156755440 6030 6020 6030 6020 7
219 20241118 151700 156713290 6030 6030 6030 6030 1
220 20241118 151600 156707260 6030 6030 6030 6030 0
221 20241118 151500 156707260 6030 6030 6040 6020 33
222 20241118 151400 156508470 6040 6030 6040 6030 39
223 20241118 151300 156273200 6040 6040 6040 6040 0
224 20241118 151200 156273200 6040 6040 6040 6040 0
225 20241118 151100 156273200 6040 6030 6040 6030 9
226 20241118 151000 156218860 6030 6040 6040 6030 35
227 20241118 150900 156007790 6040 6040 6040 6040 2
228 20241118 150800 155995710 6040 6040 6040 6040 0
229 20241118 150700 155995710 6040 6040 6040 6040 0
230 20241118 150600 155995710 6040 6040 6040 6040 0
231 20241118 150500 155995710 6040 6040 6040 6040 0
232 20241118 150400 155995710 6040 6040 6040 6040 0
233 20241118 150300 155995710 6040 6040 6040 6040 0
234 20241118 150200 155995710 6040 6040 6040 6040 0
235 20241118 150100 155995710 6040 6040 6040 6040 0
236 20241118 150000 155995710 6040 6040 6040 6040 0
237 20241118 145900 155995710 6040 6040 6040 6040 0
238 20241118 145800 155995710 6040 6030 6040 6030 68
239 20241118 145700 155585560 6030 6030 6030 6030 0
240 20241118 145600 155585560 6030 6030 6030 6030 0
241 20241118 145500 155585560 6030 6030 6030 6030 0
242 20241118 145400 155585560 6030 6030 6030 6030 20
243 20241118 145300 155464960 6030 6030 6030 6030 57
244 20241118 145200 155121250 6030 6030 6030 6030 0
245 20241118 145100 155121250 6030 6030 6030 6030 103
246 20241118 145000 154500160 6040 6040 6040 6040 0
247 20241118 144900 154500160 6040 6040 6040 6040 0
248 20241118 144800 154500160 6040 6040 6040 6040 16
249 20241118 144700 154403520 6040 6040 6040 6040 0
250 20241118 144600 154403520 6040 6040 6040 6040 0
251 20241118 144500 154403520 6040 6030 6040 6030 8
252 20241118 144400 154355210 6040 6040 6040 6040 0
253 20241118 144300 154355210 6040 6040 6040 6040 0
254 20241118 144200 154355210 6040 6040 6040 6040 1
255 20241118 144100 154349170 6030 6030 6040 6030 3
256 20241118 144000 154331070 6040 6040 6040 6040 0
257 20241118 143900 154331070 6040 6040 6040 6040 0
258 20241118 143800 154331070 6040 6040 6040 6040 0
259 20241118 143700 154331070 6040 6040 6040 6040 0
260 20241118 143600 154331070 6040 6040 6040 6040 0
261 20241118 143500 154331070 6040 6040 6040 6040 1
262 20241118 143400 154325030 6030 6030 6040 6030 313
263 20241118 143300 152437630 6030 6030 6030 6030 50
264 20241118 143200 152136130 6020 6030 6030 6020 90
265 20241118 143100 151594230 6030 6030 6030 6030 0
266 20241118 143000 151594230 6030 6030 6030 6030 5
267 20241118 142900 151564080 6040 6030 6040 6030 2
268 20241118 142800 151552010 6040 6040 6040 6040 0
269 20241118 142700 151552010 6040 6020 6040 6020 40
270 20241118 142600 151311180 6040 6040 6040 6040 0
271 20241118 142500 151311180 6040 6040 6040 6040 0
272 20241118 142400 151311180 6040 6040 6040 6040 1
273 20241118 142300 151305140 6030 6030 6040 6030 32
274 20241118 142200 151112170 6030 6030 6030 6030 0
275 20241118 142100 151112170 6030 6030 6030 6030 0
276 20241118 142000 151112170 6030 6030 6030 6030 0
277 20241118 141900 151112170 6030 6030 6030 6030 0
278 20241118 141800 151112170 6030 6030 6030 6030 2
279 20241118 141700 151100110 6030 6030 6030 6030 2
280 20241118 141600 151088050 6030 6030 6040 6030 4
281 20241118 141500 151063920 6020 6020 6020 6020 65
282 20241118 141400 150672620 6030 6030 6040 6030 3
283 20241118 141300 150654520 6020 6020 6020 6020 42
284 20241118 141200 150401680 6040 6040 6040 6040 0
285 20241118 141100 150401680 6040 6030 6040 6030 3
286 20241118 141000 150383580 6040 6030 6040 6030 6
287 20241118 140900 150347390 6040 6040 6040 6040 0
288 20241118 140800 150347390 6040 6040 6040 6040 0
289 20241118 140700 150347390 6040 6040 6040 6040 0
290 20241118 140600 150347390 6040 6040 6040 6040 0
291 20241118 140500 150347390 6040 6040 6040 6040 0
292 20241118 140400 150347390 6040 6040 6040 6040 0
293 20241118 140300 150347390 6040 6040 6040 6040 0
294 20241118 140200 150347390 6040 6040 6040 6040 9
295 20241118 140100 150293030 6040 6040 6040 6040 0
296 20241118 140000 150293030 6040 6040 6040 6040 1000
297 20241118 135900 144253030 6030 6030 6030 6030 0
298 20241118 135800 144253030 6030 6030 6030 6030 491
299 20241118 135700 141292300 6030 6030 6030 6030 0
300 20241118 135600 141292300 6030 6030 6030 6030 0
301 20241118 135500 141292300 6030 6030 6030 6030 0
302 20241118 135400 141292300 6030 6030 6030 6030 0
303 20241118 135300 141292300 6030 6030 6030 6030 0
304 20241118 135200 141292300 6030 6030 6030 6030 0
305 20241118 135100 141292300 6030 6030 6030 6030 12
306 20241118 135000 141219940 6030 6030 6030 6030 10
307 20241118 134900 141159640 6020 6020 6020 6020 0
308 20241118 134800 141159640 6020 6020 6020 6020 25
309 20241118 134700 141009140 6030 6030 6030 6030 0
310 20241118 134600 141009140 6030 6030 6030 6030 0
311 20241118 134500 141009140 6030 6030 6030 6030 0
312 20241118 134400 141009140 6030 6030 6030 6030 1
313 20241118 134300 141003110 6020 6020 6020 6020 0
314 20241118 134200 141003110 6020 6020 6020 6020 0
315 20241118 134100 141003110 6020 6020 6020 6020 94
316 20241118 134000 140437230 6020 6020 6020 6020 0
317 20241118 133900 140437230 6020 6020 6020 6020 0
318 20241118 133800 140437230 6020 6020 6020 6020 0
319 20241118 133700 140437230 6020 6020 6020 6020 109
320 20241118 133600 139781050 6030 6030 6030 6030 0
321 20241118 133500 139781050 6030 6030 6030 6030 0
322 20241118 133400 139781050 6030 6030 6030 6030 100
323 20241118 133300 139178050 6030 6030 6030 6030 0
324 20241118 133200 139178050 6030 6030 6030 6030 0
325 20241118 133100 139178050 6030 6030 6030 6030 0
326 20241118 133000 139178050 6030 6030 6030 6030 0
327 20241118 132900 139178050 6030 6030 6030 6030 0
328 20241118 132800 139178050 6030 6030 6030 6020 56
329 20241118 132700 138840910 6020 6020 6020 6020 44
330 20241118 132600 138576030 6030 6030 6030 6030 0
331 20241118 132500 138576030 6030 6030 6030 6030 0
332 20241118 132400 138576030 6030 6030 6030 6030 0
333 20241118 132300 138576030 6030 6030 6030 6030 0
334 20241118 132200 138576030 6030 6030 6030 6030 0
335 20241118 132100 138576030 6030 6030 6030 6030 0
336 20241118 132000 138576030 6030 6020 6030 6020 2
337 20241118 131900 138563980 6010 6010 6010 6010 42
338 20241118 131800 138311560 6020 6020 6020 6020 2
339 20241118 131700 138299520 6020 6020 6020 6020 0
340 20241118 131600 138299520 6020 6010 6020 6010 300
341 20241118 131500 136495520 6020 6020 6020 6020 0
342 20241118 131400 136495520 6020 6020 6020 6020 156
343 20241118 131300 135556400 6030 6030 6030 6030 0
344 20241118 131200 135556400 6030 6030 6030 6030 0
345 20241118 131100 135556400 6030 6030 6030 6030 0
346 20241118 131000 135556400 6030 6030 6030 6030 1
347 20241118 130900 135550370 6030 6030 6030 6030 0
348 20241118 130800 135550370 6030 6030 6040 6030 101
349 20241118 130700 134940350 6040 6030 6040 6030 2
350 20241118 130600 134928280 6040 6030 6040 6030 10
351 20241118 130500 134867970 6030 6030 6030 6030 0
352 20241118 130400 134867970 6030 6030 6030 6030 0
353 20241118 130300 134867970 6030 6030 6030 6030 0
354 20241118 130200 134867970 6030 6030 6030 6030 0
355 20241118 130100 134867970 6030 6030 6030 6030 0
356 20241118 130000 134867970 6030 6030 6030 6030 0
357 20241118 125900 134867970 6030 6030 6030 6030 0
358 20241118 125800 134867970 6030 6030 6030 6030 1
359 20241118 125700 134861940 6030 6030 6030 6030 59
360 20241118 125600 134506170 6020 6020 6020 6020 57
361 20241118 125500 134163030 6040 6040 6040 6040 0
362 20241118 125400 134163030 6040 6040 6040 6040 0
363 20241118 125300 134163030 6040 6040 6040 6040 0
364 20241118 125200 134163030 6040 6040 6040 6040 0
365 20241118 125100 134163030 6040 6040 6040 6040 0
366 20241118 125000 134163030 6040 6040 6040 6040 0
367 20241118 124900 134163030 6040 6040 6040 6040 0
368 20241118 124800 134163030 6040 6030 6040 6030 7
369 20241118 124700 134120760 6040 6040 6040 6040 0
370 20241118 124600 134120760 6040 6030 6040 6030 3
371 20241118 124500 134102650 6020 6020 6020 6020 0
372 20241118 124400 134102650 6020 6020 6020 6020 10
373 20241118 124300 134042450 6020 6020 6020 6020 37
374 20241118 124200 133819710 6040 6040 6040 6040 0
375 20241118 124100 133819710 6040 6030 6040 6030 10
376 20241118 124000 133759400 6030 6020 6030 6020 7
377 20241118 123900 133717210 6030 6030 6030 6030 0
378 20241118 123800 133717210 6030 6030 6030 6030 0
379 20241118 123700 133717210 6030 6030 6030 6030 0
380 20241118 123600 133717210 6030 6030 6030 6030 0
381 20241118 123500 133717210 6030 6030 6030 6030 0
382 20241118 123400 133717210 6030 6030 6030 6030 101
383 20241118 123300 133108180 6030 6030 6030 6030 103
384 20241118 123200 132487090 6030 6030 6040 6020 181
385 20241118 123100 131397370 6030 6020 6040 6020 19
386 20241118 123000 131282940 6040 6040 6040 6040 0
387 20241118 122900 131282940 6040 6030 6040 6030 3
388 20241118 122800 131264830 6020 6020 6020 6020 0
389 20241118 122700 131264830 6020 6030 6040 6020 38
390 20241118 122600 131036040 6020 6020 6020 6020 1
391 20241118 122500 131030020 6030 6030 6030 6030 0
392 20241118 122400 131030020 6030 6030 6030 6030 98
393 20241118 122300 130439080 6040 6040 6040 6040 0
394 20241118 122200 130439080 6040 6040 6040 6040 0
395 20241118 122100 130439080 6040 6040 6040 6040 0
396 20241118 122000 130439080 6040 6040 6040 6040 0
397 20241118 121900 130439080 6040 6040 6040 6040 0
398 20241118 121800 130439080 6040 6040 6040 6040 8
399 20241118 121700 130390760 6040 6040 6040 6040 5
400 20241118 121600 130360560 6040 6040 6040 6040 0
401 20241118 121500 130360560 6040 6040 6040 6040 0
402 20241118 121400 130360560 6040 6040 6040 6040 0
403 20241118 121300 130360560 6040 6040 6040 6040 0
404 20241118 121200 130360560 6040 6040 6040 6040 0
405 20241118 121100 130360560 6040 6040 6040 6040 0
406 20241118 121000 130360560 6040 6040 6040 6040 0
407 20241118 120900 130360560 6040 6040 6040 6040 0
408 20241118 120800 130360560 6040 6040 6040 6040 0
409 20241118 120700 130360560 6040 6040 6040 6040 15
410 20241118 120600 130269960 6040 6040 6040 6040 0
411 20241118 120500 130269960 6040 6040 6040 6040 0
412 20241118 120400 130269960 6040 6040 6040 6040 0
413 20241118 120300 130269960 6040 6040 6040 6040 0
414 20241118 120200 130269960 6040 6040 6040 6040 0
415 20241118 120100 130269960 6040 6040 6040 6040 35
416 20241118 120000 130058560 6040 6030 6040 6030 381
417 20241118 115900 127760960 6030 6030 6030 6030 100
418 20241118 115800 127157960 6030 6030 6030 6030 0
419 20241118 115700 127157960 6030 6030 6030 6030 0
420 20241118 115600 127157960 6030 6030 6030 6030 490
421 20241118 115500 124203260 6030 6030 6030 6030 1
422 20241118 115400 124197230 6040 6040 6040 6040 0
423 20241118 115300 124197230 6040 6040 6040 6040 0
424 20241118 115200 124197230 6040 6040 6040 6040 0
425 20241118 115100 124197230 6040 6040 6040 6040 1
426 20241118 115000 124191190 6030 6040 6040 6030 174
427 20241118 114900 123140580 6050 6050 6050 6050 0
428 20241118 114800 123140580 6050 6050 6050 6050 0
429 20241118 114700 123140580 6050 6050 6050 6050 5
430 20241118 114600 123110330 6050 6050 6050 6050 0
431 20241118 114500 123110330 6050 6050 6050 6050 0
432 20241118 114400 123110330 6050 6050 6050 6050 0
433 20241118 114300 123110330 6050 6050 6050 6050 0
434 20241118 114200 123110330 6050 6050 6050 6050 0
435 20241118 114100 123110330 6050 6050 6050 6050 0
436 20241118 114000 123110330 6050 6050 6050 6050 0
437 20241118 113900 123110330 6050 6050 6050 6050 0
438 20241118 113800 123110330 6050 6050 6050 6050 1
439 20241118 113700 123104280 6060 6060 6060 6060 0
440 20241118 113600 123104280 6060 6050 6060 6050 6
441 20241118 113500 123067970 6050 6050 6050 6050 0
442 20241118 113400 123067970 6050 6050 6050 6050 0
443 20241118 113300 123067970 6050 6040 6050 6040 43
444 20241118 113200 122808240 6050 6050 6050 6050 1
445 20241118 113100 122802190 6060 6060 6060 6060 0
446 20241118 113000 122802190 6060 6060 6060 6060 0
447 20241118 112900 122802190 6060 6060 6060 6060 0
448 20241118 112800 122802190 6060 6060 6060 6060 0
449 20241118 112700 122802190 6060 6060 6060 6060 0
450 20241118 112600 122802190 6060 6060 6060 6060 0
451 20241118 112500 122802190 6060 6060 6060 6060 0
452 20241118 112400 122802190 6060 6060 6060 6060 0
453 20241118 112300 122802190 6060 6060 6060 6060 0
454 20241118 112200 122802190 6060 6060 6060 6060 0
455 20241118 112100 122802190 6060 6060 6060 6060 0
456 20241118 112000 122802190 6060 6060 6060 6060 0
457 20241118 111900 122802190 6060 6060 6060 6060 0
458 20241118 111800 122802190 6060 6060 6060 6060 0
459 20241118 111700 122802190 6060 6060 6060 6060 0
460 20241118 111600 122802190 6060 6060 6060 6050 3
461 20241118 111500 122784020 6050 6050 6060 6050 3
462 20241118 111400 122765860 6050 6050 6050 6050 5
463 20241118 111300 122735610 6050 6050 6050 6050 52
464 20241118 111200 122421010 6050 6050 6050 6050 0
465 20241118 111100 122421010 6050 6050 6050 6050 0
466 20241118 111000 122421010 6050 6050 6050 6050 9
467 20241118 110900 122366560 6050 6050 6050 6050 0
468 20241118 110800 122366560 6050 6050 6050 6050 0
469 20241118 110700 122366560 6050 6050 6050 6050 0
470 20241118 110600 122366560 6050 6050 6050 6050 0
471 20241118 110500 122366560 6050 6050 6050 6050 0
472 20241118 110400 122366560 6050 6050 6050 6050 37
473 20241118 110300 122142710 6060 6060 6060 6060 0
474 20241118 110200 122142710 6060 6060 6060 6060 0
475 20241118 110100 122142710 6060 6060 6060 6060 0
476 20241118 110000 122142710 6060 6060 6060 6060 5
477 20241118 105900 122112410 6050 6050 6050 6050 17
478 20241118 105800 122009560 6050 6050 6050 6050 0
479 20241118 105700 122009560 6050 6050 6050 6050 53
480 20241118 105600 121688910 6060 6060 6060 6060 0
481 20241118 105500 121688910 6060 6060 6060 6060 291
482 20241118 105400 119925450 6080 6080 6080 6080 0
483 20241118 105300 119925450 6080 6060 6080 6060 19
484 20241118 105200 119809980 6060 6060 6060 6060 40
485 20241118 105100 119567580 6080 6070 6080 6070 3
486 20241118 105000 119549350 6080 6080 6080 6060 26
487 20241118 104900 119391620 6080 6070 6080 6070 8
488 20241118 104800 119343010 6080 6070 6080 6070 3
489 20241118 104700 119324780 6080 6070 6080 6070 2
490 20241118 104600 119312630 6070 6070 6070 6070 1
491 20241118 104500 119306560 6070 6070 6070 6070 19
492 20241118 104400 119191230 6070 6070 6080 6070 7
493 20241118 104300 119148710 6080 6070 6090 6070 6
494 20241118 104200 119112240 6090 6070 6090 6070 103
495 20241118 104100 118485000 6090 6090 6090 6070 8
496 20241118 104000 118436320 6070 6070 6090 6070 8
497 20241118 103900 118387700 6090 6070 6090 6070 9
498 20241118 103800 118332960 6080 6070 6090 6070 124
499 20241118 103700 117579060 6070 6070 6070 6070 0
500 20241118 103600 117579060 6070 6070 6070 6070 0
501 20241118 103500 117579060 6070 6070 6070 6070 3
502 20241118 103400 117560850 6070 6070 6070 6070 34
503 20241118 103300 117354470 6070 6070 6070 6070 0
504 20241118 103200 117354470 6070 6070 6070 6070 5
505 20241118 103100 117324120 6070 6070 6070 6070 81
506 20241118 103000 116832450 6070 6070 6070 6070 1
507 20241118 102900 116826380 6090 6090 6090 6090 0
508 20241118 102800 116826380 6090 6070 6090 6070 63
509 20241118 102700 116442730 6090 6090 6090 6060 20
510 20241118 102600 116321420 6070 6070 6080 6070 2109
511 20241118 102500 103517150 6060 6060 6060 6060 0
512 20241118 102400 103517150 6060 6060 6060 6060 1
513 20241118 102300 103511090 6060 6060 6060 6060 0
514 20241118 102200 103511090 6060 6060 6060 6060 0
515 20241118 102100 103511090 6060 6060 6060 6060 0
516 20241118 102000 103511090 6060 6060 6060 6060 0
517 20241118 101900 103511090 6060 6060 6060 6060 0
518 20241118 101800 103511090 6060 6060 6060 6060 0
519 20241118 101700 103511090 6060 6060 6060 6060 0
520 20241118 101600 103511090 6060 6060 6060 6060 0
521 20241118 101500 103511090 6060 6050 6060 6050 4
522 20241118 101400 103486870 6050 6050 6050 6050 1
523 20241118 101300 103480820 6060 6060 6060 6060 5
524 20241118 101200 103450520 6070 6070 6070 6070 0
525 20241118 101100 103450520 6070 6050 6070 6050 37
526 20241118 101000 103226650 6040 6060 6060 6040 401
527 20241118 100900 100804590 6060 6070 6070 6060 5
528 20241118 100800 100774270 6070 6070 6070 6070 0
529 20241118 100700 100774270 6070 6050 6070 6050 77
530 20241118 100600 100308390 6040 6040 6040 6040 35
531 20241118 100500 100096990 6060 6060 6060 6060 0
532 20241118 100400 100096990 6060 6060 6060 6060 0
533 20241118 100300 100096990 6060 6060 6060 6060 1
534 20241118 100200 100090930 6060 6030 6060 6030 6
535 20241118 100100 100054710 6060 6060 6060 6060 0
536 20241118 100000 100054710 6060 6050 6060 6040 719
537 20241118 095900 95711440 6050 6070 6070 6050 11
538 20241118 095800 95644870 6060 6060 6070 6060 3
539 20241118 095700 95626680 6050 6070 6070 6050 239
540 20241118 095600 94176650 6060 6060 6060 6060 0
541 20241118 095500 94176650 6060 6060 6060 6060 0
542 20241118 095400 94176650 6060 6060 6060 6060 1
543 20241118 095300 94170590 6060 6060 6060 6060 0
544 20241118 095200 94170590 6060 6060 6060 6060 0
545 20241118 095100 94170590 6060 6060 6060 6060 0
546 20241118 095000 94170590 6060 6060 6060 6060 0
547 20241118 094900 94170590 6060 6060 6060 6060 18
548 20241118 094800 94061510 6070 6060 6070 6060 27
549 20241118 094700 93897880 6070 6070 6070 6070 14
550 20241118 094600 93812900 6070 6070 6070 6070 0
551 20241118 094500 93812900 6070 6070 6070 6070 0
552 20241118 094400 93812900 6070 6070 6070 6070 0
553 20241118 094300 93812900 6070 6070 6070 6070 20
554 20241118 094200 93691500 6080 6080 6080 6080 0
555 20241118 094100 93691500 6080 6080 6080 6080 1
556 20241118 094000 93685420 6050 6060 6070 6050 69
557 20241118 093900 93267150 6060 6060 6060 6060 20
558 20241118 093800 93145950 6060 6060 6060 6060 24
559 20241118 093700 93000510 6050 6050 6050 6050 0
560 20241118 093600 93000510 6050 6050 6050 6050 45
561 20241118 093500 92728260 6060 6050 6060 6050 4
562 20241118 093400 92704050 6050 6050 6050 6050 110
563 20241118 093300 92038550 6050 6050 6050 6050 0
564 20241118 093200 92038550 6050 6050 6050 6050 16
565 20241118 093100 91941750 6050 6050 6050 6050 0
566 20241118 093000 91941750 6050 6050 6060 6050 11
567 20241118 092900 91875170 6050 6050 6050 6050 0
568 20241118 092800 91875170 6050 6050 6050 6050 0
569 20241118 092700 91875170 6050 6050 6050 6050 0
570 20241118 092600 91875170 6050 6050 6050 6050 2
571 20241118 092500 91863070 6050 6050 6050 6050 0
572 20241118 092400 91863070 6050 6040 6050 6040 350
573 20241118 092300 89746070 6040 6040 6040 6040 0
574 20241118 092200 89746070 6040 6040 6040 6040 0
575 20241118 092100 89746070 6040 6030 6040 6030 55
576 20241118 092000 89413880 6050 6050 6050 6050 1
577 20241118 091900 89407830 6020 6060 6060 6020 102
578 20241118 091800 88793700 6060 6060 6060 6060 6
579 20241118 091700 88757340 6060 6060 6060 6060 0
580 20241118 091600 88757340 6060 6060 6060 6060 2
581 20241118 091500 88745220 6060 6000 6060 6000 220
582 20241118 091400 87420800 6010 6010 6010 6010 112
583 20241118 091300 86747680 6010 6010 6010 6010 0
584 20241118 091200 86747680 6010 6010 6010 6010 0
585 20241118 091100 86747680 6010 5990 6010 5970 101
586 20241118 091000 86142670 5980 5980 5980 5980 45
587 20241118 090900 85873570 5970 5970 5970 5960 1519
588 20241118 090800 76815140 5970 5970 5970 5970 0
589 20241118 090700 76815140 5970 5970 5970 5970 0
590 20241118 090600 76815140 5970 5970 5970 5970 68
591 20241118 090500 76409180 5970 5990 5990 5970 133
592 20241118 090400 75615150 5980 5980 5980 5980 22
593 20241118 090300 75483590 5990 5990 5990 5990 1
594 20241118 090200 75477600 5990 5940 5990 5940 1625
595 20241118 090100 65779120 5940 5960 5960 5900 7435
596 20241118 090000 21717500 5950 5950 5950 5950 3650