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

Update 2024-11-18 2710 candle_min

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

601
015230/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185900,382171360,5170,5170,5170,5170,2434
20241118,185800,382171360,5170,5170,5170,5170,0
20241118,185700,382171360,5170,5170,5170,5170,0
20241118,185600,382171360,5170,5170,5170,5170,0
20241118,185500,382171360,5170,5170,5170,5170,0
20241118,185400,382171360,5170,5170,5170,5170,0
20241118,185300,382171360,5170,5170,5170,5170,0
20241118,185200,382171360,5170,5170,5170,5170,0
20241118,185100,382171360,5170,5170,5170,5170,0
20241118,185000,382171360,5170,5170,5170,5170,0
20241118,184900,382171360,5170,5170,5170,5170,0
20241118,184800,382171360,5170,5170,5170,5170,0
20241118,184700,382171360,5170,5170,5170,5170,0
20241118,184600,382171360,5170,5170,5170,5170,0
20241118,184500,382171360,5170,5170,5170,5170,0
20241118,184400,382171360,5170,5170,5170,5170,0
20241118,184300,382171360,5170,5170,5170,5170,0
20241118,184200,382171360,5170,5170,5170,5170,0
20241118,184100,382171360,5170,5170,5170,5170,0
20241118,184000,382171360,5170,5170,5170,5170,0
20241118,183900,382171360,5170,5170,5170,5170,0
20241118,183800,382171360,5170,5170,5170,5170,0
20241118,183700,382171360,5170,5170,5170,5170,0
20241118,183600,382171360,5170,5170,5170,5170,0
20241118,183500,382171360,5170,5170,5170,5170,0
20241118,183400,382171360,5170,5170,5170,5170,0
20241118,183300,382171360,5170,5170,5170,5170,0
20241118,183200,382171360,5170,5170,5170,5170,0
20241118,183100,382171360,5170,5170,5170,5170,0
20241118,183000,382171360,5170,5170,5170,5170,0
20241118,182900,382171360,5170,5170,5170,5170,2434
20241118,182800,382171360,5170,5170,5170,5170,0
20241118,182700,382171360,5170,5170,5170,5170,0
20241118,182600,382171360,5170,5170,5170,5170,0
20241118,182500,382171360,5170,5170,5170,5170,0
20241118,182400,382171360,5170,5170,5170,5170,0
20241118,182300,382171360,5170,5170,5170,5170,0
20241118,182200,382171360,5170,5170,5170,5170,0
20241118,182100,382171360,5170,5170,5170,5170,0
20241118,182000,382171360,5170,5170,5170,5170,0
20241118,181900,382171360,5170,5170,5170,5170,0
20241118,181800,382171360,5170,5170,5170,5170,0
20241118,181700,382171360,5170,5170,5170,5170,0
20241118,181600,382171360,5170,5170,5170,5170,0
20241118,181500,382171360,5170,5170,5170,5170,0
20241118,181400,382171360,5170,5170,5170,5170,0
20241118,181300,382171360,5170,5170,5170,5170,0
20241118,181200,382171360,5170,5170,5170,5170,0
20241118,181100,382171360,5170,5170,5170,5170,0
20241118,181000,382171360,5170,5170,5170,5170,0
20241118,180900,382171360,5170,5170,5170,5170,0
20241118,180800,382171360,5170,5170,5170,5170,0
20241118,180700,382171360,5170,5170,5170,5170,0
20241118,180600,382171360,5170,5170,5170,5170,0
20241118,180500,382171360,5170,5170,5170,5170,0
20241118,180400,382171360,5170,5170,5170,5170,0
20241118,180300,382171360,5170,5170,5170,5170,0
20241118,180200,382171360,5170,5170,5170,5170,0
20241118,180100,382171360,5170,5170,5170,5170,0
20241118,180000,382171360,5170,5170,5170,5170,0
20241118,175900,382171360,5170,5170,5170,5170,2434
20241118,175800,382171360,5170,5170,5170,5170,0
20241118,175700,382171360,5170,5170,5170,5170,0
20241118,175600,382171360,5170,5170,5170,5170,0
20241118,175500,382171360,5170,5170,5170,5170,0
20241118,175400,382171360,5170,5170,5170,5170,0
20241118,175300,382171360,5170,5170,5170,5170,0
20241118,175200,382171360,5170,5170,5170,5170,0
20241118,175100,382171360,5170,5170,5170,5170,0
20241118,175000,382171360,5170,5170,5170,5170,0
20241118,174900,382171360,5170,5170,5170,5170,0
20241118,174800,382171360,5170,5170,5170,5170,0
20241118,174700,382171360,5170,5170,5170,5170,0
20241118,174600,382171360,5170,5170,5170,5170,0
20241118,174500,382171360,5170,5170,5170,5170,0
20241118,174400,382171360,5170,5170,5170,5170,0
20241118,174300,382171360,5170,5170,5170,5170,0
20241118,174200,382171360,5170,5170,5170,5170,0
20241118,174100,382171360,5170,5170,5170,5170,0
20241118,174000,382171360,5170,5170,5170,5170,0
20241118,173900,382171360,5170,5170,5170,5170,0
20241118,173800,382171360,5170,5170,5170,5170,0
20241118,173700,382171360,5170,5170,5170,5170,0
20241118,173600,382171360,5170,5170,5170,5170,0
20241118,173500,382171360,5170,5170,5170,5170,0
20241118,173400,382171360,5170,5170,5170,5170,0
20241118,173300,382171360,5170,5170,5170,5170,0
20241118,173200,382171360,5170,5170,5170,5170,0
20241118,173100,382171360,5170,5170,5170,5170,0
20241118,173000,382171360,5170,5170,5170,5170,0
20241118,172900,382171360,5170,5170,5170,5170,2434
20241118,172800,382171360,5170,5170,5170,5170,0
20241118,172700,382171360,5170,5170,5170,5170,0
20241118,172600,382171360,5170,5170,5170,5170,0
20241118,172500,382171360,5170,5170,5170,5170,0
20241118,172400,382171360,5170,5170,5170,5170,0
20241118,172300,382171360,5170,5170,5170,5170,0
20241118,172200,382171360,5170,5170,5170,5170,0
20241118,172100,382171360,5170,5170,5170,5170,0
20241118,172000,382171360,5170,5170,5170,5170,0
20241118,171900,382171360,5170,5170,5170,5170,0
20241118,171800,382171360,5170,5170,5170,5170,0
20241118,171700,382171360,5170,5170,5170,5170,0
20241118,171600,382171360,5170,5170,5170,5170,0
20241118,171500,382171360,5170,5170,5170,5170,0
20241118,171400,382171360,5170,5170,5170,5170,0
20241118,171300,382171360,5170,5170,5170,5170,0
20241118,171200,382171360,5170,5170,5170,5170,0
20241118,171100,382171360,5170,5170,5170,5170,0
20241118,171000,382171360,5170,5170,5170,5170,0
20241118,170900,382171360,5170,5170,5170,5170,0
20241118,170800,382171360,5170,5170,5170,5170,0
20241118,170700,382171360,5170,5170,5170,5170,0
20241118,170600,382171360,5170,5170,5170,5170,0
20241118,170500,382171360,5170,5170,5170,5170,0
20241118,170400,382171360,5170,5170,5170,5170,0
20241118,170300,382171360,5170,5170,5170,5170,0
20241118,170200,382171360,5170,5170,5170,5170,0
20241118,170100,382171360,5170,5170,5170,5170,0
20241118,170000,382171360,5170,5170,5170,5170,0
20241118,165900,382171360,5170,5170,5170,5170,2434
20241118,165800,382171360,5170,5170,5170,5170,0
20241118,165700,382171360,5170,5170,5170,5170,0
20241118,165600,382171360,5170,5170,5170,5170,0
20241118,165500,382171360,5170,5170,5170,5170,0
20241118,165400,382171360,5170,5170,5170,5170,0
20241118,165300,382171360,5170,5170,5170,5170,0
20241118,165200,382171360,5170,5170,5170,5170,0
20241118,165100,382171360,5170,5170,5170,5170,0
20241118,165000,382171360,5170,5170,5170,5170,0
20241118,164900,382171360,5170,5170,5170,5170,0
20241118,164800,382171360,5170,5170,5170,5170,0
20241118,164700,382171360,5170,5170,5170,5170,0
20241118,164600,382171360,5170,5170,5170,5170,0
20241118,164500,382171360,5170,5170,5170,5170,0
20241118,164400,382171360,5170,5170,5170,5170,0
20241118,164300,382171360,5170,5170,5170,5170,0
20241118,164200,382171360,5170,5170,5170,5170,0
20241118,164100,382171360,5170,5170,5170,5170,0
20241118,164000,382171360,5170,5170,5170,5170,0
20241118,163900,382171360,5170,5170,5170,5170,0
20241118,163800,382171360,5170,5170,5170,5170,0
20241118,163700,382171360,5170,5170,5170,5170,0
20241118,163600,382171360,5170,5170,5170,5170,0
20241118,163500,382171360,5170,5170,5170,5170,0
20241118,163400,382171360,5170,5170,5170,5170,0
20241118,163300,382171360,5170,5170,5170,5170,0
20241118,163200,382171360,5170,5170,5170,5170,0
20241118,163100,382171360,5170,5170,5170,5170,0
20241118,163000,382171360,5170,5170,5170,5170,0
20241118,162900,382171360,5170,5170,5170,5170,2434
20241118,162800,382171360,5170,5170,5170,5170,0
20241118,162700,382171360,5170,5170,5170,5170,0
20241118,162600,382171360,5170,5170,5170,5170,0
20241118,162500,382171360,5170,5170,5170,5170,0
20241118,162400,382171360,5170,5170,5170,5170,0
20241118,162300,382171360,5170,5170,5170,5170,0
20241118,162200,382171360,5170,5170,5170,5170,0
20241118,162100,382171360,5170,5170,5170,5170,0
20241118,162000,382171360,5170,5170,5170,5170,0
20241118,161900,382171360,5170,5170,5170,5170,0
20241118,161800,382171360,5170,5170,5170,5170,0
20241118,161700,382171360,5170,5170,5170,5170,0
20241118,161600,382171360,5170,5170,5170,5170,0
20241118,161500,382171360,5170,5170,5170,5170,0
20241118,161400,382171360,5170,5170,5170,5170,0
20241118,161300,382171360,5170,5170,5170,5170,0
20241118,161200,382171360,5170,5170,5170,5170,0
20241118,161100,382171360,5170,5170,5170,5170,0
20241118,161000,382171360,5170,5170,5170,5170,0
20241118,160900,382171360,5170,5170,5170,5170,0
20241118,160800,382171360,5170,5170,5170,5170,0
20241118,160700,382171360,5170,5170,5170,5170,0
20241118,160600,382171360,5170,5170,5170,5170,0
20241118,160500,382171360,5170,5170,5170,5170,0
20241118,160400,382171360,5170,5170,5170,5170,0
20241118,160300,382171360,5170,5170,5170,5170,0
20241118,160200,382171360,5170,5170,5170,5170,0
20241118,160100,382171360,5170,5170,5170,5170,0
20241118,160000,382171360,5170,5170,5170,5170,0
20241118,155900,382171360,5170,5170,5170,5170,2434
20241118,155800,382171360,5170,5170,5170,5170,0
20241118,155700,382171360,5170,5170,5170,5170,0
20241118,155600,382171360,5170,5170,5170,5170,0
20241118,155500,382171360,5170,5170,5170,5170,0
20241118,155400,382171360,5170,5170,5170,5170,0
20241118,155300,382171360,5170,5170,5170,5170,0
20241118,155200,382171360,5170,5170,5170,5170,0
20241118,155100,382171360,5170,5170,5170,5170,0
20241118,155000,382171360,5170,5170,5170,5170,0
20241118,154900,382171360,5170,5170,5170,5170,0
20241118,154800,382171360,5170,5170,5170,5170,0
20241118,154700,382171360,5170,5170,5170,5170,0
20241118,154600,382171360,5170,5170,5170,5170,0
20241118,154500,382171360,5170,5170,5170,5170,0
20241118,154400,382171360,5170,5170,5170,5170,0
20241118,154300,382171360,5170,5170,5170,5170,0
20241118,154200,382171360,5170,5170,5170,5170,0
20241118,154100,382171360,5170,5170,5170,5170,0
20241118,154000,382171360,5170,5170,5170,5170,0
20241118,153900,382171360,5170,5170,5170,5170,0
20241118,153800,382171360,5170,5170,5170,5170,0
20241118,153700,382171360,5170,5170,5170,5170,0
20241118,153600,382171360,5170,5170,5170,5170,0
20241118,153500,382171360,5170,5170,5170,5170,0
20241118,153400,382171360,5170,5170,5170,5170,0
20241118,153300,382171360,5170,5170,5170,5170,0
20241118,153200,382171360,5170,5170,5170,5170,0
20241118,153100,382171360,5170,5170,5170,5170,0
20241118,153000,382171360,5170,5170,5170,5170,2434
20241118,152900,369587580,5170,5170,5170,5170,0
20241118,152800,369587580,5170,5170,5170,5170,0
20241118,152700,369587580,5170,5170,5170,5170,0
20241118,152600,369587580,5170,5170,5170,5170,0
20241118,152500,369587580,5170,5170,5170,5170,0
20241118,152400,369587580,5170,5170,5170,5170,0
20241118,152300,369587580,5170,5170,5170,5170,0
20241118,152200,369587580,5170,5170,5170,5170,0
20241118,152100,369587580,5170,5170,5170,5170,0
20241118,152000,369587580,5170,5170,5170,5170,0
20241118,151900,369587580,5170,5170,5170,5170,2
20241118,151800,369577240,5170,5170,5170,5170,17
20241118,151700,369489350,5160,5160,5160,5160,403
20241118,151600,367409870,5160,5160,5160,5160,21
20241118,151500,367301510,5180,5180,5180,5180,18
20241118,151400,367208270,5180,5160,5180,5160,197
20241118,151300,366188530,5170,5180,5180,5170,22
20241118,151200,366074620,5200,5200,5200,5200,0
20241118,151100,366074620,5200,5200,5200,5200,31
20241118,151000,365913420,5170,5160,5170,5160,2140
20241118,150900,354849970,5170,5170,5170,5160,2923
20241118,150800,339738190,5200,5180,5200,5160,760
20241118,150700,335809720,5160,5190,5190,5160,3000
20241118,150600,320304500,5180,5200,5200,5180,5000
20241118,150500,294390090,5220,5220,5220,5220,57
20241118,150400,294092550,5230,5230,5230,5230,17
20241118,150300,294003640,5230,5230,5230,5230,18
20241118,150200,293909500,5230,5230,5230,5230,0
20241118,150100,293909500,5230,5220,5230,5220,221
20241118,150000,292755700,5220,5220,5220,5220,2
20241118,145900,292745260,5200,5190,5200,5190,1952
20241118,145800,282595190,5180,5200,5200,5180,97
20241118,145700,282092370,5200,5200,5200,5200,0
20241118,145600,282092370,5200,5200,5200,5200,19
20241118,145500,281993570,5200,5200,5200,5200,0
20241118,145400,281993570,5200,5200,5200,5200,18
20241118,145300,281899970,5200,5200,5200,5200,17
20241118,145200,281811570,5180,5180,5180,5180,0
20241118,145100,281811570,5180,5200,5200,5180,1019
20241118,145000,276527810,5190,5190,5190,5190,0
20241118,144900,276527810,5190,5190,5200,5190,73
20241118,144800,276148770,5200,5200,5200,5200,18
20241118,144700,276055170,5190,5190,5190,5190,10
20241118,144600,276003270,5190,5190,5190,5190,1
20241118,144500,275998080,5190,5190,5190,5190,15
20241118,144400,275920230,5200,5190,5200,5180,318
20241118,144300,274271240,5200,5200,5200,5200,152
20241118,144200,273480840,5200,5200,5200,5200,0
20241118,144100,273480840,5200,5200,5200,5200,18
20241118,144000,273387240,5190,5190,5190,5190,0
20241118,143900,273387240,5190,5200,5200,5190,19
20241118,143800,273288460,5200,5200,5200,5200,18
20241118,143700,273194860,5200,5200,5200,5200,1000
20241118,143600,267994860,5200,5200,5200,5200,19
20241118,143500,267896060,5200,5200,5200,5200,2182
20241118,143400,256549660,5220,5220,5220,5220,18
20241118,143300,256455700,5210,5210,5210,5210,17
20241118,143200,256367130,5210,5210,5210,5210,0
20241118,143100,256367130,5210,5210,5210,5210,68
20241118,143000,256012850,5210,5210,5210,5210,0
20241118,142900,256012850,5210,5200,5210,5200,227
20241118,142800,254832270,5200,5210,5210,5200,75
20241118,142700,254442090,5200,5200,5200,5200,280
20241118,142600,252986090,5210,5200,5210,5200,20
20241118,142500,252881920,5210,5210,5210,5210,0
20241118,142400,252881920,5210,5210,5210,5210,18
20241118,142300,252788140,5210,5210,5210,5210,17
20241118,142200,252699570,5210,5210,5210,5210,0
20241118,142100,252699570,5210,5220,5220,5210,168
20241118,142000,251824110,5220,5220,5220,5220,0
20241118,141900,251824110,5220,5220,5220,5220,17
20241118,141800,251735370,5220,5220,5220,5220,18
20241118,141700,251641410,5220,5220,5220,5220,0
20241118,141600,251641410,5220,5220,5220,5220,17
20241118,141500,251552670,5220,5220,5220,5220,0
20241118,141400,251552670,5220,5220,5220,5220,18
20241118,141300,251458710,5230,5230,5230,5230,68
20241118,141200,251103070,5230,5230,5230,5230,500
20241118,141100,248488070,5230,5230,5230,5230,17
20241118,141000,248399160,5210,5210,5210,5210,4
20241118,140900,248378320,5230,5210,5230,5210,77
20241118,140800,247976790,5230,5230,5230,5230,17
20241118,140700,247887880,5230,5230,5230,5230,0
20241118,140600,247887880,5230,5230,5230,5230,18
20241118,140500,247793740,5230,5230,5230,5230,0
20241118,140400,247793740,5230,5230,5230,5230,17
20241118,140300,247704830,5230,5230,5230,5230,18
20241118,140200,247610690,5230,5230,5230,5230,0
20241118,140100,247610690,5230,5230,5230,5230,17
20241118,140000,247521780,5230,5230,5230,5230,0
20241118,135900,247521780,5230,5230,5230,5230,18
20241118,135800,247427640,5230,5230,5230,5230,17
20241118,135700,247338730,5230,5230,5230,5230,0
20241118,135600,247338730,5230,5230,5230,5230,18
20241118,135500,247244590,5230,5230,5230,5230,0
20241118,135400,247244590,5230,5230,5230,5230,17
20241118,135300,247155680,5230,5230,5230,5230,18
20241118,135200,247061540,5230,5230,5230,5230,0
20241118,135100,247061540,5230,5230,5230,5230,17
20241118,135000,246972630,5200,5220,5220,5200,178
20241118,134900,246045030,5220,5220,5220,5220,18
20241118,134800,245951070,5220,5220,5220,5220,17
20241118,134700,245862330,5200,5200,5200,5200,1
20241118,134600,245857130,5220,5220,5220,5220,18
20241118,134500,245763170,5220,5220,5220,5220,2
20241118,134400,245752730,5220,5220,5220,5220,17
20241118,134300,245663990,5200,5220,5220,5200,1213
20241118,134200,239356030,5210,5210,5210,5210,2
20241118,134100,239345610,5220,5220,5220,5220,17
20241118,134000,239256870,5200,5230,5230,5200,1657
20241118,133900,230640410,5230,5210,5230,5210,218
20241118,133800,229504270,5210,5230,5230,5210,117
20241118,133700,228894360,5210,5210,5210,5210,2
20241118,133600,228883940,5230,5230,5230,5230,18
20241118,133500,228789800,5230,5230,5230,5230,0
20241118,133400,228789800,5230,5230,5230,5230,17
20241118,133300,228700890,5220,5230,5230,5220,19
20241118,133200,228601530,5210,5210,5210,5210,0
20241118,133100,228601530,5210,5230,5230,5210,116
20241118,133000,227996760,5230,5230,5230,5230,100
20241118,132900,227473760,5230,5210,5230,5210,18
20241118,132800,227379640,5210,5230,5230,5210,38
20241118,132700,227181300,5230,5230,5230,5230,0
20241118,132600,227181300,5230,5230,5230,5230,17
20241118,132500,227092390,5210,5210,5210,5200,959
20241118,132400,222105420,5230,5210,5230,5210,242
20241118,132300,220844240,5210,5230,5230,5210,112
20241118,132200,220260380,5230,5230,5230,5230,0
20241118,132100,220260380,5230,5230,5230,5230,18
20241118,132000,220166240,5230,5230,5230,5230,0
20241118,131900,220166240,5230,5230,5230,5230,217
20241118,131800,219031330,5210,5240,5240,5210,321
20241118,131700,217356100,5210,5210,5210,5210,35
20241118,131600,217173750,5240,5230,5240,5200,7657
20241118,131500,177233410,5230,5260,5260,5230,58
20241118,131400,176930040,5260,5230,5260,5230,53
20241118,131300,176652310,5260,5230,5260,5230,51
20241118,131200,176385070,5230,5230,5230,5230,0
20241118,131100,176385070,5230,5260,5260,5230,103
20241118,131000,175845300,5250,5250,5250,5250,537
20241118,130900,173026050,5260,5240,5260,5240,51
20241118,130800,172758470,5260,5260,5260,5260,18
20241118,130700,172663790,5260,5260,5260,5260,0
20241118,130600,172663790,5260,5260,5260,5260,17
20241118,130500,172574370,5260,5260,5260,5260,0
20241118,130400,172574370,5260,5260,5260,5260,18
20241118,130300,172479690,5260,5260,5260,5260,17
20241118,130200,172390270,5260,5260,5260,5260,0
20241118,130100,172390270,5260,5260,5260,5260,18
20241118,130000,172295590,5260,5260,5260,5260,0
20241118,125900,172295590,5260,5260,5260,5260,17
20241118,125800,172206170,5240,5260,5260,5240,44
20241118,125700,171975250,5260,5260,5260,5260,95
20241118,125600,171475550,5260,5260,5260,5260,17
20241118,125500,171386130,5260,5260,5260,5260,0
20241118,125400,171386130,5260,5260,5260,5260,18
20241118,125300,171291450,5240,5260,5260,5240,19
20241118,125200,171191530,5240,5240,5240,5240,26
20241118,125100,171055290,5240,5260,5260,5240,1310
20241118,125000,164180550,5260,5260,5260,5260,0
20241118,124900,164180550,5260,5260,5260,5260,18
20241118,124800,164085870,5240,5260,5260,5240,87
20241118,124700,163629650,5240,5250,5250,5240,192
20241118,124600,162622350,5270,5270,5270,5270,118
20241118,124500,162000490,5260,5260,5260,5260,19
20241118,124400,161900550,5260,5260,5260,5260,17
20241118,124300,161811130,5260,5260,5260,5260,18
20241118,124200,161716450,5260,5260,5260,5260,0
20241118,124100,161716450,5260,5260,5260,5260,17
20241118,124000,161627030,5260,5260,5260,5260,0
20241118,123900,161627030,5260,5260,5260,5260,18
20241118,123800,161532350,5260,5260,5260,5260,17
20241118,123700,161442930,5250,5250,5250,5250,240
20241118,123600,160182930,5260,5260,5260,5260,18
20241118,123500,160088250,5260,5260,5260,5260,0
20241118,123400,160088250,5260,5260,5260,5260,17
20241118,123300,159998830,5270,5270,5270,5270,18
20241118,123200,159903970,5260,5260,5260,5260,0
20241118,123100,159903970,5260,5240,5260,5240,80
20241118,123000,159484430,5260,5260,5260,5260,0
20241118,122900,159484430,5260,5260,5260,5260,18
20241118,122800,159389750,5270,5270,5270,5270,17
20241118,122700,159300160,5240,5240,5240,5240,70
20241118,122600,158933360,5270,5270,5270,5270,18
20241118,122500,158838500,5240,5240,5240,5240,120
20241118,122400,158209700,5240,5250,5270,5240,149
20241118,122300,157428320,5250,5270,5270,5240,97
20241118,122200,156919400,5270,5270,5270,5270,0
20241118,122100,156919400,5270,5240,5270,5240,86
20241118,122000,156468250,5250,5250,5250,5250,44
20241118,121900,156237250,5270,5270,5270,5270,18
20241118,121800,156142390,5270,5270,5270,5270,18
20241118,121700,156047530,5270,5270,5270,5270,0
20241118,121600,156047530,5270,5270,5270,5270,17
20241118,121500,155957940,5270,5270,5270,5270,0
20241118,121400,155957940,5270,5250,5270,5250,1019
20241118,121300,150607830,5270,5270,5270,5270,17
20241118,121200,150518240,5270,5270,5270,5270,0
20241118,121100,150518240,5270,5260,5270,5260,120
20241118,121000,149886860,5260,5260,5260,5260,34
20241118,120900,149708020,5270,5270,5270,5270,17
20241118,120800,149618430,5270,5270,5270,5270,18
20241118,120700,149523570,5270,5270,5270,5270,0
20241118,120600,149523570,5270,5270,5270,5270,17
20241118,120500,149433980,5250,5250,5250,5250,0
20241118,120400,149433980,5250,5270,5270,5250,77
20241118,120300,149029370,5270,5270,5270,5270,17
20241118,120200,148939780,5270,5270,5270,5270,0
20241118,120100,148939780,5270,5270,5270,5270,18
20241118,120000,148844920,5270,5270,5270,5270,0
20241118,115900,148844920,5270,5270,5270,5270,17
20241118,115800,148755330,5280,5280,5280,5280,19
20241118,115700,148655010,5280,5280,5280,5280,0
20241118,115600,148655010,5280,5280,5280,5280,17
20241118,115500,148565250,5280,5280,5280,5280,0
20241118,115400,148565250,5280,5280,5280,5280,18
20241118,115300,148470210,5280,5280,5280,5280,17
20241118,115200,148380450,5280,5280,5280,5280,0
20241118,115100,148380450,5280,5280,5280,5280,18
20241118,115000,148285410,5280,5280,5280,5280,0
20241118,114900,148285410,5280,5280,5280,5280,17
20241118,114800,148195650,5280,5280,5280,5280,18
20241118,114700,148100610,5280,5280,5280,5280,0
20241118,114600,148100610,5280,5280,5280,5280,17
20241118,114500,148010850,5280,5280,5280,5280,1
20241118,114400,148005570,5280,5280,5280,5280,18
20241118,114300,147910530,5280,5280,5280,5280,18
20241118,114200,147815490,5280,5280,5280,5280,100
20241118,114100,147287490,5280,5280,5280,5280,17
20241118,114000,147197730,5280,5280,5280,5280,0
20241118,113900,147197730,5280,5280,5280,5280,18
20241118,113800,147102690,5280,5280,5280,5250,119
20241118,113700,146477370,5250,5250,5250,5250,0
20241118,113600,146477370,5250,5280,5280,5250,78
20241118,113500,146067330,5270,5270,5270,5270,0
20241118,113400,146067330,5270,5270,5270,5270,17
20241118,113300,145977740,5270,5270,5270,5270,18
20241118,113200,145882880,5260,5260,5260,5260,17
20241118,113100,145793460,5270,5270,5270,5270,17
20241118,113000,145703870,5280,5280,5280,5280,0
20241118,112900,145703870,5280,5280,5280,5260,754
20241118,112800,141733230,5290,5290,5290,5290,17
20241118,112700,141643300,5280,5280,5280,5280,0
20241118,112600,141643300,5280,5290,5290,5280,219
20241118,112500,140484800,5290,5290,5290,5290,0
20241118,112400,140484800,5290,5280,5290,5280,18
20241118,112300,140389590,5280,5280,5280,5280,18
20241118,112200,140294550,5270,5270,5270,5270,26
20241118,112100,140157530,5280,5280,5280,5280,17
20241118,112000,140067770,5280,5280,5280,5280,4
20241118,111900,140046650,5280,5280,5280,5280,28
20241118,111800,139898810,5280,5280,5280,5280,17
20241118,111700,139809050,5280,5280,5280,5280,0
20241118,111600,139809050,5280,5280,5280,5280,18
20241118,111500,139714010,5260,5270,5270,5260,207
20241118,111400,138623740,5280,5280,5280,5280,17
20241118,111300,138533980,5270,5270,5270,5270,97
20241118,111200,138022790,5260,5260,5260,5260,198
20241118,111100,136981310,5270,5270,5270,5270,18
20241118,111000,136886450,5260,5260,5260,5260,38
20241118,110900,136686570,5260,5250,5260,5250,87
20241118,110800,136229590,5260,5260,5260,5260,23
20241118,110700,136108610,5260,5260,5260,5260,4
20241118,110600,136087570,5260,5260,5260,5250,57
20241118,110500,135788140,5260,5260,5260,5260,45
20241118,110400,135551440,5260,5260,5260,5260,21
20241118,110300,135440980,5260,5270,5270,5260,189
20241118,110200,134446670,5260,5270,5270,5260,116
20241118,110100,133836260,5280,5280,5280,5280,18
20241118,110000,133741220,5290,5290,5290,5290,0
20241118,105900,133741220,5290,5290,5290,5290,31
20241118,105800,133577230,5290,5290,5290,5290,18
20241118,105700,133482010,5290,5290,5290,5290,0
20241118,105600,133482010,5290,5290,5290,5290,17
20241118,105500,133392080,5290,5290,5290,5290,0
20241118,105400,133392080,5290,5290,5290,5290,18
20241118,105300,133296860,5290,5280,5290,5280,27
20241118,105200,133154130,5280,5280,5280,5280,0
20241118,105100,133154130,5280,5280,5280,5280,18
20241118,105000,133059090,5270,5270,5270,5270,0
20241118,104900,133059090,5270,5280,5290,5270,222
20241118,104800,131887770,5290,5290,5290,5290,91
20241118,104700,131406380,5290,5290,5290,5290,0
20241118,104600,131406380,5290,5290,5290,5290,17
20241118,104500,131316450,5290,5290,5290,5290,0
20241118,104400,131316450,5290,5290,5290,5290,18
20241118,104300,131221230,5290,5290,5290,5290,17
20241118,104200,131131300,5290,5290,5290,5290,0
20241118,104100,131131300,5290,5290,5290,5290,18
20241118,104000,131036080,5290,5290,5290,5290,0
20241118,103900,131036080,5290,5290,5290,5290,137
20241118,103800,130311350,5290,5290,5290,5290,119
20241118,103700,129681840,5290,5290,5290,5290,0
20241118,103600,129681840,5290,5290,5290,5290,18
20241118,103500,129586620,5280,5280,5280,5280,9
20241118,103400,129539100,5280,5280,5280,5280,17
20241118,103300,129449340,5280,5280,5280,5280,18
20241118,103200,129354300,5280,5280,5280,5280,0
20241118,103100,129354300,5280,5280,5280,5280,117
20241118,103000,128736540,5270,5270,5270,5270,0
20241118,102900,128736540,5270,5280,5280,5270,19
20241118,102800,128636230,5270,5280,5280,5270,30
20241118,102700,128477940,5280,5280,5280,5280,25
20241118,102600,128345940,5280,5280,5280,5280,18
20241118,102500,128250900,5270,5270,5270,5270,10
20241118,102400,128198200,5280,5280,5280,5280,27
20241118,102300,128055640,5280,5280,5280,5280,23
20241118,102200,127934200,5280,5280,5280,5280,0
20241118,102100,127934200,5280,5280,5280,5280,17
20241118,102000,127844440,5280,5280,5280,5280,0
20241118,101900,127844440,5280,5280,5280,5280,18
20241118,101800,127749400,5270,5270,5270,5270,12
20241118,101700,127686160,5270,5270,5270,5270,51
20241118,101600,127417390,5280,5280,5280,5280,18
20241118,101500,127322350,5280,5280,5280,5280,1
20241118,101400,127317070,5280,5270,5280,5270,199
20241118,101300,126268170,5270,5270,5270,5270,133
20241118,101200,125567260,5270,5270,5270,5270,1
20241118,101100,125561990,5270,5270,5270,5270,18
20241118,101000,125467130,5260,5280,5280,5260,2245
20241118,100900,113656100,5310,5290,5310,5290,18
20241118,100800,113560540,5270,5270,5270,5270,276
20241118,100700,112106020,5270,5270,5270,5270,0
20241118,100600,112106020,5270,5270,5270,5270,17
20241118,100500,112016430,5270,5270,5270,5270,0
20241118,100400,112016430,5270,5270,5270,5260,32
20241118,100300,111847850,5270,5270,5270,5270,18
20241118,100200,111752990,5270,5270,5270,5270,0
20241118,100100,111752990,5270,5270,5270,5270,18
20241118,100000,111658130,5260,5260,5260,5260,0
20241118,095900,111658130,5260,5260,5260,5260,1016
20241118,095800,106313970,5260,5260,5260,5260,18
20241118,095700,106219290,5250,5250,5250,5250,0
20241118,095600,106219290,5250,5250,5250,5250,80
20241118,095500,105799290,5250,5250,5250,5250,0
20241118,095400,105799290,5250,5250,5250,5250,318
20241118,095300,104129790,5250,5250,5250,5250,17
20241118,095200,104040540,5250,5250,5250,5250,10
20241118,095100,103988040,5250,5250,5250,5250,228
20241118,095000,102791040,5260,5260,5260,5260,110
20241118,094900,102212440,5260,5240,5260,5240,717
20241118,094800,98455020,5260,5260,5260,5260,18
20241118,094700,98360340,5240,5250,5250,5240,43
20241118,094600,98134640,5260,5260,5260,5260,17
20241118,094500,98045220,5250,5250,5250,5250,10
20241118,094400,97992720,5260,5260,5260,5260,32
20241118,094300,97824400,5250,5260,5260,5250,226
20241118,094200,96637590,5260,5260,5260,5260,14
20241118,094100,96563950,5260,5260,5260,5260,15
20241118,094000,96485050,5260,5260,5260,5260,28
20241118,093900,96337770,5260,5250,5260,5240,351
20241118,093800,94495780,5260,5260,5260,5260,30
20241118,093700,94337980,5260,5260,5260,5260,27
20241118,093600,94195960,5260,5260,5260,5260,514
20241118,093500,91492320,5260,5260,5260,5260,25
20241118,093400,91360820,5260,5260,5260,5260,24
20241118,093300,91234580,5260,5260,5260,5260,70
20241118,093200,90866380,5270,5270,5270,5270,5
20241118,093100,90840030,5270,5270,5270,5270,4
20241118,093000,90818950,5260,5260,5260,5260,84
20241118,092900,90377110,5260,5260,5260,5260,15
20241118,092800,90298210,5260,5260,5260,5260,0
20241118,092700,90298210,5260,5260,5260,5260,867
20241118,092600,85737790,5260,5260,5260,5260,10
20241118,092500,85685190,5260,5260,5260,5260,3
20241118,092400,85669410,5250,5260,5260,5250,1167
20241118,092300,79539730,5270,5290,5290,5270,305
20241118,092200,77930380,5290,5290,5290,5290,0
20241118,092100,77930380,5290,5310,5310,5290,136
20241118,092000,77208450,5310,5310,5320,5310,132
20241118,091900,76507520,5310,5310,5310,5310,71
20241118,091800,76130510,5300,5300,5300,5300,991
20241118,091700,70878210,5300,5300,5300,5300,51
20241118,091600,70607910,5290,5290,5290,5290,6
20241118,091500,70576170,5290,5280,5290,5280,659
20241118,091400,67094650,5260,5260,5260,5260,1407
20241118,091300,59693830,5260,5260,5260,5260,239
20241118,091200,58436690,5270,5280,5280,5270,3000
20241118,091100,42606690,5280,5280,5330,5280,1004
20241118,091000,37286010,5270,5270,5270,5270,254
20241118,090900,35947430,5260,5260,5260,5260,91
20241118,090800,35468770,5260,5250,5260,5250,111
20241118,090700,34886010,5260,5260,5260,5260,100
20241118,090600,34360010,5260,5270,5270,5260,342
20241118,090500,32561080,5260,5260,5260,5260,477
20241118,090400,30052060,5220,5220,5220,5220,0
20241118,090300,30052060,5220,5210,5220,5210,644
20241118,090200,26690430,5210,5210,5210,5210,0
20241118,090100,26690430,5210,5220,5220,5210,22
20241118,090000,26575800,5200,5200,5200,5200,5009
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185900 382171360 5170 5170 5170 5170 2434
3 20241118 185800 382171360 5170 5170 5170 5170 0
4 20241118 185700 382171360 5170 5170 5170 5170 0
5 20241118 185600 382171360 5170 5170 5170 5170 0
6 20241118 185500 382171360 5170 5170 5170 5170 0
7 20241118 185400 382171360 5170 5170 5170 5170 0
8 20241118 185300 382171360 5170 5170 5170 5170 0
9 20241118 185200 382171360 5170 5170 5170 5170 0
10 20241118 185100 382171360 5170 5170 5170 5170 0
11 20241118 185000 382171360 5170 5170 5170 5170 0
12 20241118 184900 382171360 5170 5170 5170 5170 0
13 20241118 184800 382171360 5170 5170 5170 5170 0
14 20241118 184700 382171360 5170 5170 5170 5170 0
15 20241118 184600 382171360 5170 5170 5170 5170 0
16 20241118 184500 382171360 5170 5170 5170 5170 0
17 20241118 184400 382171360 5170 5170 5170 5170 0
18 20241118 184300 382171360 5170 5170 5170 5170 0
19 20241118 184200 382171360 5170 5170 5170 5170 0
20 20241118 184100 382171360 5170 5170 5170 5170 0
21 20241118 184000 382171360 5170 5170 5170 5170 0
22 20241118 183900 382171360 5170 5170 5170 5170 0
23 20241118 183800 382171360 5170 5170 5170 5170 0
24 20241118 183700 382171360 5170 5170 5170 5170 0
25 20241118 183600 382171360 5170 5170 5170 5170 0
26 20241118 183500 382171360 5170 5170 5170 5170 0
27 20241118 183400 382171360 5170 5170 5170 5170 0
28 20241118 183300 382171360 5170 5170 5170 5170 0
29 20241118 183200 382171360 5170 5170 5170 5170 0
30 20241118 183100 382171360 5170 5170 5170 5170 0
31 20241118 183000 382171360 5170 5170 5170 5170 0
32 20241118 182900 382171360 5170 5170 5170 5170 2434
33 20241118 182800 382171360 5170 5170 5170 5170 0
34 20241118 182700 382171360 5170 5170 5170 5170 0
35 20241118 182600 382171360 5170 5170 5170 5170 0
36 20241118 182500 382171360 5170 5170 5170 5170 0
37 20241118 182400 382171360 5170 5170 5170 5170 0
38 20241118 182300 382171360 5170 5170 5170 5170 0
39 20241118 182200 382171360 5170 5170 5170 5170 0
40 20241118 182100 382171360 5170 5170 5170 5170 0
41 20241118 182000 382171360 5170 5170 5170 5170 0
42 20241118 181900 382171360 5170 5170 5170 5170 0
43 20241118 181800 382171360 5170 5170 5170 5170 0
44 20241118 181700 382171360 5170 5170 5170 5170 0
45 20241118 181600 382171360 5170 5170 5170 5170 0
46 20241118 181500 382171360 5170 5170 5170 5170 0
47 20241118 181400 382171360 5170 5170 5170 5170 0
48 20241118 181300 382171360 5170 5170 5170 5170 0
49 20241118 181200 382171360 5170 5170 5170 5170 0
50 20241118 181100 382171360 5170 5170 5170 5170 0
51 20241118 181000 382171360 5170 5170 5170 5170 0
52 20241118 180900 382171360 5170 5170 5170 5170 0
53 20241118 180800 382171360 5170 5170 5170 5170 0
54 20241118 180700 382171360 5170 5170 5170 5170 0
55 20241118 180600 382171360 5170 5170 5170 5170 0
56 20241118 180500 382171360 5170 5170 5170 5170 0
57 20241118 180400 382171360 5170 5170 5170 5170 0
58 20241118 180300 382171360 5170 5170 5170 5170 0
59 20241118 180200 382171360 5170 5170 5170 5170 0
60 20241118 180100 382171360 5170 5170 5170 5170 0
61 20241118 180000 382171360 5170 5170 5170 5170 0
62 20241118 175900 382171360 5170 5170 5170 5170 2434
63 20241118 175800 382171360 5170 5170 5170 5170 0
64 20241118 175700 382171360 5170 5170 5170 5170 0
65 20241118 175600 382171360 5170 5170 5170 5170 0
66 20241118 175500 382171360 5170 5170 5170 5170 0
67 20241118 175400 382171360 5170 5170 5170 5170 0
68 20241118 175300 382171360 5170 5170 5170 5170 0
69 20241118 175200 382171360 5170 5170 5170 5170 0
70 20241118 175100 382171360 5170 5170 5170 5170 0
71 20241118 175000 382171360 5170 5170 5170 5170 0
72 20241118 174900 382171360 5170 5170 5170 5170 0
73 20241118 174800 382171360 5170 5170 5170 5170 0
74 20241118 174700 382171360 5170 5170 5170 5170 0
75 20241118 174600 382171360 5170 5170 5170 5170 0
76 20241118 174500 382171360 5170 5170 5170 5170 0
77 20241118 174400 382171360 5170 5170 5170 5170 0
78 20241118 174300 382171360 5170 5170 5170 5170 0
79 20241118 174200 382171360 5170 5170 5170 5170 0
80 20241118 174100 382171360 5170 5170 5170 5170 0
81 20241118 174000 382171360 5170 5170 5170 5170 0
82 20241118 173900 382171360 5170 5170 5170 5170 0
83 20241118 173800 382171360 5170 5170 5170 5170 0
84 20241118 173700 382171360 5170 5170 5170 5170 0
85 20241118 173600 382171360 5170 5170 5170 5170 0
86 20241118 173500 382171360 5170 5170 5170 5170 0
87 20241118 173400 382171360 5170 5170 5170 5170 0
88 20241118 173300 382171360 5170 5170 5170 5170 0
89 20241118 173200 382171360 5170 5170 5170 5170 0
90 20241118 173100 382171360 5170 5170 5170 5170 0
91 20241118 173000 382171360 5170 5170 5170 5170 0
92 20241118 172900 382171360 5170 5170 5170 5170 2434
93 20241118 172800 382171360 5170 5170 5170 5170 0
94 20241118 172700 382171360 5170 5170 5170 5170 0
95 20241118 172600 382171360 5170 5170 5170 5170 0
96 20241118 172500 382171360 5170 5170 5170 5170 0
97 20241118 172400 382171360 5170 5170 5170 5170 0
98 20241118 172300 382171360 5170 5170 5170 5170 0
99 20241118 172200 382171360 5170 5170 5170 5170 0
100 20241118 172100 382171360 5170 5170 5170 5170 0
101 20241118 172000 382171360 5170 5170 5170 5170 0
102 20241118 171900 382171360 5170 5170 5170 5170 0
103 20241118 171800 382171360 5170 5170 5170 5170 0
104 20241118 171700 382171360 5170 5170 5170 5170 0
105 20241118 171600 382171360 5170 5170 5170 5170 0
106 20241118 171500 382171360 5170 5170 5170 5170 0
107 20241118 171400 382171360 5170 5170 5170 5170 0
108 20241118 171300 382171360 5170 5170 5170 5170 0
109 20241118 171200 382171360 5170 5170 5170 5170 0
110 20241118 171100 382171360 5170 5170 5170 5170 0
111 20241118 171000 382171360 5170 5170 5170 5170 0
112 20241118 170900 382171360 5170 5170 5170 5170 0
113 20241118 170800 382171360 5170 5170 5170 5170 0
114 20241118 170700 382171360 5170 5170 5170 5170 0
115 20241118 170600 382171360 5170 5170 5170 5170 0
116 20241118 170500 382171360 5170 5170 5170 5170 0
117 20241118 170400 382171360 5170 5170 5170 5170 0
118 20241118 170300 382171360 5170 5170 5170 5170 0
119 20241118 170200 382171360 5170 5170 5170 5170 0
120 20241118 170100 382171360 5170 5170 5170 5170 0
121 20241118 170000 382171360 5170 5170 5170 5170 0
122 20241118 165900 382171360 5170 5170 5170 5170 2434
123 20241118 165800 382171360 5170 5170 5170 5170 0
124 20241118 165700 382171360 5170 5170 5170 5170 0
125 20241118 165600 382171360 5170 5170 5170 5170 0
126 20241118 165500 382171360 5170 5170 5170 5170 0
127 20241118 165400 382171360 5170 5170 5170 5170 0
128 20241118 165300 382171360 5170 5170 5170 5170 0
129 20241118 165200 382171360 5170 5170 5170 5170 0
130 20241118 165100 382171360 5170 5170 5170 5170 0
131 20241118 165000 382171360 5170 5170 5170 5170 0
132 20241118 164900 382171360 5170 5170 5170 5170 0
133 20241118 164800 382171360 5170 5170 5170 5170 0
134 20241118 164700 382171360 5170 5170 5170 5170 0
135 20241118 164600 382171360 5170 5170 5170 5170 0
136 20241118 164500 382171360 5170 5170 5170 5170 0
137 20241118 164400 382171360 5170 5170 5170 5170 0
138 20241118 164300 382171360 5170 5170 5170 5170 0
139 20241118 164200 382171360 5170 5170 5170 5170 0
140 20241118 164100 382171360 5170 5170 5170 5170 0
141 20241118 164000 382171360 5170 5170 5170 5170 0
142 20241118 163900 382171360 5170 5170 5170 5170 0
143 20241118 163800 382171360 5170 5170 5170 5170 0
144 20241118 163700 382171360 5170 5170 5170 5170 0
145 20241118 163600 382171360 5170 5170 5170 5170 0
146 20241118 163500 382171360 5170 5170 5170 5170 0
147 20241118 163400 382171360 5170 5170 5170 5170 0
148 20241118 163300 382171360 5170 5170 5170 5170 0
149 20241118 163200 382171360 5170 5170 5170 5170 0
150 20241118 163100 382171360 5170 5170 5170 5170 0
151 20241118 163000 382171360 5170 5170 5170 5170 0
152 20241118 162900 382171360 5170 5170 5170 5170 2434
153 20241118 162800 382171360 5170 5170 5170 5170 0
154 20241118 162700 382171360 5170 5170 5170 5170 0
155 20241118 162600 382171360 5170 5170 5170 5170 0
156 20241118 162500 382171360 5170 5170 5170 5170 0
157 20241118 162400 382171360 5170 5170 5170 5170 0
158 20241118 162300 382171360 5170 5170 5170 5170 0
159 20241118 162200 382171360 5170 5170 5170 5170 0
160 20241118 162100 382171360 5170 5170 5170 5170 0
161 20241118 162000 382171360 5170 5170 5170 5170 0
162 20241118 161900 382171360 5170 5170 5170 5170 0
163 20241118 161800 382171360 5170 5170 5170 5170 0
164 20241118 161700 382171360 5170 5170 5170 5170 0
165 20241118 161600 382171360 5170 5170 5170 5170 0
166 20241118 161500 382171360 5170 5170 5170 5170 0
167 20241118 161400 382171360 5170 5170 5170 5170 0
168 20241118 161300 382171360 5170 5170 5170 5170 0
169 20241118 161200 382171360 5170 5170 5170 5170 0
170 20241118 161100 382171360 5170 5170 5170 5170 0
171 20241118 161000 382171360 5170 5170 5170 5170 0
172 20241118 160900 382171360 5170 5170 5170 5170 0
173 20241118 160800 382171360 5170 5170 5170 5170 0
174 20241118 160700 382171360 5170 5170 5170 5170 0
175 20241118 160600 382171360 5170 5170 5170 5170 0
176 20241118 160500 382171360 5170 5170 5170 5170 0
177 20241118 160400 382171360 5170 5170 5170 5170 0
178 20241118 160300 382171360 5170 5170 5170 5170 0
179 20241118 160200 382171360 5170 5170 5170 5170 0
180 20241118 160100 382171360 5170 5170 5170 5170 0
181 20241118 160000 382171360 5170 5170 5170 5170 0
182 20241118 155900 382171360 5170 5170 5170 5170 2434
183 20241118 155800 382171360 5170 5170 5170 5170 0
184 20241118 155700 382171360 5170 5170 5170 5170 0
185 20241118 155600 382171360 5170 5170 5170 5170 0
186 20241118 155500 382171360 5170 5170 5170 5170 0
187 20241118 155400 382171360 5170 5170 5170 5170 0
188 20241118 155300 382171360 5170 5170 5170 5170 0
189 20241118 155200 382171360 5170 5170 5170 5170 0
190 20241118 155100 382171360 5170 5170 5170 5170 0
191 20241118 155000 382171360 5170 5170 5170 5170 0
192 20241118 154900 382171360 5170 5170 5170 5170 0
193 20241118 154800 382171360 5170 5170 5170 5170 0
194 20241118 154700 382171360 5170 5170 5170 5170 0
195 20241118 154600 382171360 5170 5170 5170 5170 0
196 20241118 154500 382171360 5170 5170 5170 5170 0
197 20241118 154400 382171360 5170 5170 5170 5170 0
198 20241118 154300 382171360 5170 5170 5170 5170 0
199 20241118 154200 382171360 5170 5170 5170 5170 0
200 20241118 154100 382171360 5170 5170 5170 5170 0
201 20241118 154000 382171360 5170 5170 5170 5170 0
202 20241118 153900 382171360 5170 5170 5170 5170 0
203 20241118 153800 382171360 5170 5170 5170 5170 0
204 20241118 153700 382171360 5170 5170 5170 5170 0
205 20241118 153600 382171360 5170 5170 5170 5170 0
206 20241118 153500 382171360 5170 5170 5170 5170 0
207 20241118 153400 382171360 5170 5170 5170 5170 0
208 20241118 153300 382171360 5170 5170 5170 5170 0
209 20241118 153200 382171360 5170 5170 5170 5170 0
210 20241118 153100 382171360 5170 5170 5170 5170 0
211 20241118 153000 382171360 5170 5170 5170 5170 2434
212 20241118 152900 369587580 5170 5170 5170 5170 0
213 20241118 152800 369587580 5170 5170 5170 5170 0
214 20241118 152700 369587580 5170 5170 5170 5170 0
215 20241118 152600 369587580 5170 5170 5170 5170 0
216 20241118 152500 369587580 5170 5170 5170 5170 0
217 20241118 152400 369587580 5170 5170 5170 5170 0
218 20241118 152300 369587580 5170 5170 5170 5170 0
219 20241118 152200 369587580 5170 5170 5170 5170 0
220 20241118 152100 369587580 5170 5170 5170 5170 0
221 20241118 152000 369587580 5170 5170 5170 5170 0
222 20241118 151900 369587580 5170 5170 5170 5170 2
223 20241118 151800 369577240 5170 5170 5170 5170 17
224 20241118 151700 369489350 5160 5160 5160 5160 403
225 20241118 151600 367409870 5160 5160 5160 5160 21
226 20241118 151500 367301510 5180 5180 5180 5180 18
227 20241118 151400 367208270 5180 5160 5180 5160 197
228 20241118 151300 366188530 5170 5180 5180 5170 22
229 20241118 151200 366074620 5200 5200 5200 5200 0
230 20241118 151100 366074620 5200 5200 5200 5200 31
231 20241118 151000 365913420 5170 5160 5170 5160 2140
232 20241118 150900 354849970 5170 5170 5170 5160 2923
233 20241118 150800 339738190 5200 5180 5200 5160 760
234 20241118 150700 335809720 5160 5190 5190 5160 3000
235 20241118 150600 320304500 5180 5200 5200 5180 5000
236 20241118 150500 294390090 5220 5220 5220 5220 57
237 20241118 150400 294092550 5230 5230 5230 5230 17
238 20241118 150300 294003640 5230 5230 5230 5230 18
239 20241118 150200 293909500 5230 5230 5230 5230 0
240 20241118 150100 293909500 5230 5220 5230 5220 221
241 20241118 150000 292755700 5220 5220 5220 5220 2
242 20241118 145900 292745260 5200 5190 5200 5190 1952
243 20241118 145800 282595190 5180 5200 5200 5180 97
244 20241118 145700 282092370 5200 5200 5200 5200 0
245 20241118 145600 282092370 5200 5200 5200 5200 19
246 20241118 145500 281993570 5200 5200 5200 5200 0
247 20241118 145400 281993570 5200 5200 5200 5200 18
248 20241118 145300 281899970 5200 5200 5200 5200 17
249 20241118 145200 281811570 5180 5180 5180 5180 0
250 20241118 145100 281811570 5180 5200 5200 5180 1019
251 20241118 145000 276527810 5190 5190 5190 5190 0
252 20241118 144900 276527810 5190 5190 5200 5190 73
253 20241118 144800 276148770 5200 5200 5200 5200 18
254 20241118 144700 276055170 5190 5190 5190 5190 10
255 20241118 144600 276003270 5190 5190 5190 5190 1
256 20241118 144500 275998080 5190 5190 5190 5190 15
257 20241118 144400 275920230 5200 5190 5200 5180 318
258 20241118 144300 274271240 5200 5200 5200 5200 152
259 20241118 144200 273480840 5200 5200 5200 5200 0
260 20241118 144100 273480840 5200 5200 5200 5200 18
261 20241118 144000 273387240 5190 5190 5190 5190 0
262 20241118 143900 273387240 5190 5200 5200 5190 19
263 20241118 143800 273288460 5200 5200 5200 5200 18
264 20241118 143700 273194860 5200 5200 5200 5200 1000
265 20241118 143600 267994860 5200 5200 5200 5200 19
266 20241118 143500 267896060 5200 5200 5200 5200 2182
267 20241118 143400 256549660 5220 5220 5220 5220 18
268 20241118 143300 256455700 5210 5210 5210 5210 17
269 20241118 143200 256367130 5210 5210 5210 5210 0
270 20241118 143100 256367130 5210 5210 5210 5210 68
271 20241118 143000 256012850 5210 5210 5210 5210 0
272 20241118 142900 256012850 5210 5200 5210 5200 227
273 20241118 142800 254832270 5200 5210 5210 5200 75
274 20241118 142700 254442090 5200 5200 5200 5200 280
275 20241118 142600 252986090 5210 5200 5210 5200 20
276 20241118 142500 252881920 5210 5210 5210 5210 0
277 20241118 142400 252881920 5210 5210 5210 5210 18
278 20241118 142300 252788140 5210 5210 5210 5210 17
279 20241118 142200 252699570 5210 5210 5210 5210 0
280 20241118 142100 252699570 5210 5220 5220 5210 168
281 20241118 142000 251824110 5220 5220 5220 5220 0
282 20241118 141900 251824110 5220 5220 5220 5220 17
283 20241118 141800 251735370 5220 5220 5220 5220 18
284 20241118 141700 251641410 5220 5220 5220 5220 0
285 20241118 141600 251641410 5220 5220 5220 5220 17
286 20241118 141500 251552670 5220 5220 5220 5220 0
287 20241118 141400 251552670 5220 5220 5220 5220 18
288 20241118 141300 251458710 5230 5230 5230 5230 68
289 20241118 141200 251103070 5230 5230 5230 5230 500
290 20241118 141100 248488070 5230 5230 5230 5230 17
291 20241118 141000 248399160 5210 5210 5210 5210 4
292 20241118 140900 248378320 5230 5210 5230 5210 77
293 20241118 140800 247976790 5230 5230 5230 5230 17
294 20241118 140700 247887880 5230 5230 5230 5230 0
295 20241118 140600 247887880 5230 5230 5230 5230 18
296 20241118 140500 247793740 5230 5230 5230 5230 0
297 20241118 140400 247793740 5230 5230 5230 5230 17
298 20241118 140300 247704830 5230 5230 5230 5230 18
299 20241118 140200 247610690 5230 5230 5230 5230 0
300 20241118 140100 247610690 5230 5230 5230 5230 17
301 20241118 140000 247521780 5230 5230 5230 5230 0
302 20241118 135900 247521780 5230 5230 5230 5230 18
303 20241118 135800 247427640 5230 5230 5230 5230 17
304 20241118 135700 247338730 5230 5230 5230 5230 0
305 20241118 135600 247338730 5230 5230 5230 5230 18
306 20241118 135500 247244590 5230 5230 5230 5230 0
307 20241118 135400 247244590 5230 5230 5230 5230 17
308 20241118 135300 247155680 5230 5230 5230 5230 18
309 20241118 135200 247061540 5230 5230 5230 5230 0
310 20241118 135100 247061540 5230 5230 5230 5230 17
311 20241118 135000 246972630 5200 5220 5220 5200 178
312 20241118 134900 246045030 5220 5220 5220 5220 18
313 20241118 134800 245951070 5220 5220 5220 5220 17
314 20241118 134700 245862330 5200 5200 5200 5200 1
315 20241118 134600 245857130 5220 5220 5220 5220 18
316 20241118 134500 245763170 5220 5220 5220 5220 2
317 20241118 134400 245752730 5220 5220 5220 5220 17
318 20241118 134300 245663990 5200 5220 5220 5200 1213
319 20241118 134200 239356030 5210 5210 5210 5210 2
320 20241118 134100 239345610 5220 5220 5220 5220 17
321 20241118 134000 239256870 5200 5230 5230 5200 1657
322 20241118 133900 230640410 5230 5210 5230 5210 218
323 20241118 133800 229504270 5210 5230 5230 5210 117
324 20241118 133700 228894360 5210 5210 5210 5210 2
325 20241118 133600 228883940 5230 5230 5230 5230 18
326 20241118 133500 228789800 5230 5230 5230 5230 0
327 20241118 133400 228789800 5230 5230 5230 5230 17
328 20241118 133300 228700890 5220 5230 5230 5220 19
329 20241118 133200 228601530 5210 5210 5210 5210 0
330 20241118 133100 228601530 5210 5230 5230 5210 116
331 20241118 133000 227996760 5230 5230 5230 5230 100
332 20241118 132900 227473760 5230 5210 5230 5210 18
333 20241118 132800 227379640 5210 5230 5230 5210 38
334 20241118 132700 227181300 5230 5230 5230 5230 0
335 20241118 132600 227181300 5230 5230 5230 5230 17
336 20241118 132500 227092390 5210 5210 5210 5200 959
337 20241118 132400 222105420 5230 5210 5230 5210 242
338 20241118 132300 220844240 5210 5230 5230 5210 112
339 20241118 132200 220260380 5230 5230 5230 5230 0
340 20241118 132100 220260380 5230 5230 5230 5230 18
341 20241118 132000 220166240 5230 5230 5230 5230 0
342 20241118 131900 220166240 5230 5230 5230 5230 217
343 20241118 131800 219031330 5210 5240 5240 5210 321
344 20241118 131700 217356100 5210 5210 5210 5210 35
345 20241118 131600 217173750 5240 5230 5240 5200 7657
346 20241118 131500 177233410 5230 5260 5260 5230 58
347 20241118 131400 176930040 5260 5230 5260 5230 53
348 20241118 131300 176652310 5260 5230 5260 5230 51
349 20241118 131200 176385070 5230 5230 5230 5230 0
350 20241118 131100 176385070 5230 5260 5260 5230 103
351 20241118 131000 175845300 5250 5250 5250 5250 537
352 20241118 130900 173026050 5260 5240 5260 5240 51
353 20241118 130800 172758470 5260 5260 5260 5260 18
354 20241118 130700 172663790 5260 5260 5260 5260 0
355 20241118 130600 172663790 5260 5260 5260 5260 17
356 20241118 130500 172574370 5260 5260 5260 5260 0
357 20241118 130400 172574370 5260 5260 5260 5260 18
358 20241118 130300 172479690 5260 5260 5260 5260 17
359 20241118 130200 172390270 5260 5260 5260 5260 0
360 20241118 130100 172390270 5260 5260 5260 5260 18
361 20241118 130000 172295590 5260 5260 5260 5260 0
362 20241118 125900 172295590 5260 5260 5260 5260 17
363 20241118 125800 172206170 5240 5260 5260 5240 44
364 20241118 125700 171975250 5260 5260 5260 5260 95
365 20241118 125600 171475550 5260 5260 5260 5260 17
366 20241118 125500 171386130 5260 5260 5260 5260 0
367 20241118 125400 171386130 5260 5260 5260 5260 18
368 20241118 125300 171291450 5240 5260 5260 5240 19
369 20241118 125200 171191530 5240 5240 5240 5240 26
370 20241118 125100 171055290 5240 5260 5260 5240 1310
371 20241118 125000 164180550 5260 5260 5260 5260 0
372 20241118 124900 164180550 5260 5260 5260 5260 18
373 20241118 124800 164085870 5240 5260 5260 5240 87
374 20241118 124700 163629650 5240 5250 5250 5240 192
375 20241118 124600 162622350 5270 5270 5270 5270 118
376 20241118 124500 162000490 5260 5260 5260 5260 19
377 20241118 124400 161900550 5260 5260 5260 5260 17
378 20241118 124300 161811130 5260 5260 5260 5260 18
379 20241118 124200 161716450 5260 5260 5260 5260 0
380 20241118 124100 161716450 5260 5260 5260 5260 17
381 20241118 124000 161627030 5260 5260 5260 5260 0
382 20241118 123900 161627030 5260 5260 5260 5260 18
383 20241118 123800 161532350 5260 5260 5260 5260 17
384 20241118 123700 161442930 5250 5250 5250 5250 240
385 20241118 123600 160182930 5260 5260 5260 5260 18
386 20241118 123500 160088250 5260 5260 5260 5260 0
387 20241118 123400 160088250 5260 5260 5260 5260 17
388 20241118 123300 159998830 5270 5270 5270 5270 18
389 20241118 123200 159903970 5260 5260 5260 5260 0
390 20241118 123100 159903970 5260 5240 5260 5240 80
391 20241118 123000 159484430 5260 5260 5260 5260 0
392 20241118 122900 159484430 5260 5260 5260 5260 18
393 20241118 122800 159389750 5270 5270 5270 5270 17
394 20241118 122700 159300160 5240 5240 5240 5240 70
395 20241118 122600 158933360 5270 5270 5270 5270 18
396 20241118 122500 158838500 5240 5240 5240 5240 120
397 20241118 122400 158209700 5240 5250 5270 5240 149
398 20241118 122300 157428320 5250 5270 5270 5240 97
399 20241118 122200 156919400 5270 5270 5270 5270 0
400 20241118 122100 156919400 5270 5240 5270 5240 86
401 20241118 122000 156468250 5250 5250 5250 5250 44
402 20241118 121900 156237250 5270 5270 5270 5270 18
403 20241118 121800 156142390 5270 5270 5270 5270 18
404 20241118 121700 156047530 5270 5270 5270 5270 0
405 20241118 121600 156047530 5270 5270 5270 5270 17
406 20241118 121500 155957940 5270 5270 5270 5270 0
407 20241118 121400 155957940 5270 5250 5270 5250 1019
408 20241118 121300 150607830 5270 5270 5270 5270 17
409 20241118 121200 150518240 5270 5270 5270 5270 0
410 20241118 121100 150518240 5270 5260 5270 5260 120
411 20241118 121000 149886860 5260 5260 5260 5260 34
412 20241118 120900 149708020 5270 5270 5270 5270 17
413 20241118 120800 149618430 5270 5270 5270 5270 18
414 20241118 120700 149523570 5270 5270 5270 5270 0
415 20241118 120600 149523570 5270 5270 5270 5270 17
416 20241118 120500 149433980 5250 5250 5250 5250 0
417 20241118 120400 149433980 5250 5270 5270 5250 77
418 20241118 120300 149029370 5270 5270 5270 5270 17
419 20241118 120200 148939780 5270 5270 5270 5270 0
420 20241118 120100 148939780 5270 5270 5270 5270 18
421 20241118 120000 148844920 5270 5270 5270 5270 0
422 20241118 115900 148844920 5270 5270 5270 5270 17
423 20241118 115800 148755330 5280 5280 5280 5280 19
424 20241118 115700 148655010 5280 5280 5280 5280 0
425 20241118 115600 148655010 5280 5280 5280 5280 17
426 20241118 115500 148565250 5280 5280 5280 5280 0
427 20241118 115400 148565250 5280 5280 5280 5280 18
428 20241118 115300 148470210 5280 5280 5280 5280 17
429 20241118 115200 148380450 5280 5280 5280 5280 0
430 20241118 115100 148380450 5280 5280 5280 5280 18
431 20241118 115000 148285410 5280 5280 5280 5280 0
432 20241118 114900 148285410 5280 5280 5280 5280 17
433 20241118 114800 148195650 5280 5280 5280 5280 18
434 20241118 114700 148100610 5280 5280 5280 5280 0
435 20241118 114600 148100610 5280 5280 5280 5280 17
436 20241118 114500 148010850 5280 5280 5280 5280 1
437 20241118 114400 148005570 5280 5280 5280 5280 18
438 20241118 114300 147910530 5280 5280 5280 5280 18
439 20241118 114200 147815490 5280 5280 5280 5280 100
440 20241118 114100 147287490 5280 5280 5280 5280 17
441 20241118 114000 147197730 5280 5280 5280 5280 0
442 20241118 113900 147197730 5280 5280 5280 5280 18
443 20241118 113800 147102690 5280 5280 5280 5250 119
444 20241118 113700 146477370 5250 5250 5250 5250 0
445 20241118 113600 146477370 5250 5280 5280 5250 78
446 20241118 113500 146067330 5270 5270 5270 5270 0
447 20241118 113400 146067330 5270 5270 5270 5270 17
448 20241118 113300 145977740 5270 5270 5270 5270 18
449 20241118 113200 145882880 5260 5260 5260 5260 17
450 20241118 113100 145793460 5270 5270 5270 5270 17
451 20241118 113000 145703870 5280 5280 5280 5280 0
452 20241118 112900 145703870 5280 5280 5280 5260 754
453 20241118 112800 141733230 5290 5290 5290 5290 17
454 20241118 112700 141643300 5280 5280 5280 5280 0
455 20241118 112600 141643300 5280 5290 5290 5280 219
456 20241118 112500 140484800 5290 5290 5290 5290 0
457 20241118 112400 140484800 5290 5280 5290 5280 18
458 20241118 112300 140389590 5280 5280 5280 5280 18
459 20241118 112200 140294550 5270 5270 5270 5270 26
460 20241118 112100 140157530 5280 5280 5280 5280 17
461 20241118 112000 140067770 5280 5280 5280 5280 4
462 20241118 111900 140046650 5280 5280 5280 5280 28
463 20241118 111800 139898810 5280 5280 5280 5280 17
464 20241118 111700 139809050 5280 5280 5280 5280 0
465 20241118 111600 139809050 5280 5280 5280 5280 18
466 20241118 111500 139714010 5260 5270 5270 5260 207
467 20241118 111400 138623740 5280 5280 5280 5280 17
468 20241118 111300 138533980 5270 5270 5270 5270 97
469 20241118 111200 138022790 5260 5260 5260 5260 198
470 20241118 111100 136981310 5270 5270 5270 5270 18
471 20241118 111000 136886450 5260 5260 5260 5260 38
472 20241118 110900 136686570 5260 5250 5260 5250 87
473 20241118 110800 136229590 5260 5260 5260 5260 23
474 20241118 110700 136108610 5260 5260 5260 5260 4
475 20241118 110600 136087570 5260 5260 5260 5250 57
476 20241118 110500 135788140 5260 5260 5260 5260 45
477 20241118 110400 135551440 5260 5260 5260 5260 21
478 20241118 110300 135440980 5260 5270 5270 5260 189
479 20241118 110200 134446670 5260 5270 5270 5260 116
480 20241118 110100 133836260 5280 5280 5280 5280 18
481 20241118 110000 133741220 5290 5290 5290 5290 0
482 20241118 105900 133741220 5290 5290 5290 5290 31
483 20241118 105800 133577230 5290 5290 5290 5290 18
484 20241118 105700 133482010 5290 5290 5290 5290 0
485 20241118 105600 133482010 5290 5290 5290 5290 17
486 20241118 105500 133392080 5290 5290 5290 5290 0
487 20241118 105400 133392080 5290 5290 5290 5290 18
488 20241118 105300 133296860 5290 5280 5290 5280 27
489 20241118 105200 133154130 5280 5280 5280 5280 0
490 20241118 105100 133154130 5280 5280 5280 5280 18
491 20241118 105000 133059090 5270 5270 5270 5270 0
492 20241118 104900 133059090 5270 5280 5290 5270 222
493 20241118 104800 131887770 5290 5290 5290 5290 91
494 20241118 104700 131406380 5290 5290 5290 5290 0
495 20241118 104600 131406380 5290 5290 5290 5290 17
496 20241118 104500 131316450 5290 5290 5290 5290 0
497 20241118 104400 131316450 5290 5290 5290 5290 18
498 20241118 104300 131221230 5290 5290 5290 5290 17
499 20241118 104200 131131300 5290 5290 5290 5290 0
500 20241118 104100 131131300 5290 5290 5290 5290 18
501 20241118 104000 131036080 5290 5290 5290 5290 0
502 20241118 103900 131036080 5290 5290 5290 5290 137
503 20241118 103800 130311350 5290 5290 5290 5290 119
504 20241118 103700 129681840 5290 5290 5290 5290 0
505 20241118 103600 129681840 5290 5290 5290 5290 18
506 20241118 103500 129586620 5280 5280 5280 5280 9
507 20241118 103400 129539100 5280 5280 5280 5280 17
508 20241118 103300 129449340 5280 5280 5280 5280 18
509 20241118 103200 129354300 5280 5280 5280 5280 0
510 20241118 103100 129354300 5280 5280 5280 5280 117
511 20241118 103000 128736540 5270 5270 5270 5270 0
512 20241118 102900 128736540 5270 5280 5280 5270 19
513 20241118 102800 128636230 5270 5280 5280 5270 30
514 20241118 102700 128477940 5280 5280 5280 5280 25
515 20241118 102600 128345940 5280 5280 5280 5280 18
516 20241118 102500 128250900 5270 5270 5270 5270 10
517 20241118 102400 128198200 5280 5280 5280 5280 27
518 20241118 102300 128055640 5280 5280 5280 5280 23
519 20241118 102200 127934200 5280 5280 5280 5280 0
520 20241118 102100 127934200 5280 5280 5280 5280 17
521 20241118 102000 127844440 5280 5280 5280 5280 0
522 20241118 101900 127844440 5280 5280 5280 5280 18
523 20241118 101800 127749400 5270 5270 5270 5270 12
524 20241118 101700 127686160 5270 5270 5270 5270 51
525 20241118 101600 127417390 5280 5280 5280 5280 18
526 20241118 101500 127322350 5280 5280 5280 5280 1
527 20241118 101400 127317070 5280 5270 5280 5270 199
528 20241118 101300 126268170 5270 5270 5270 5270 133
529 20241118 101200 125567260 5270 5270 5270 5270 1
530 20241118 101100 125561990 5270 5270 5270 5270 18
531 20241118 101000 125467130 5260 5280 5280 5260 2245
532 20241118 100900 113656100 5310 5290 5310 5290 18
533 20241118 100800 113560540 5270 5270 5270 5270 276
534 20241118 100700 112106020 5270 5270 5270 5270 0
535 20241118 100600 112106020 5270 5270 5270 5270 17
536 20241118 100500 112016430 5270 5270 5270 5270 0
537 20241118 100400 112016430 5270 5270 5270 5260 32
538 20241118 100300 111847850 5270 5270 5270 5270 18
539 20241118 100200 111752990 5270 5270 5270 5270 0
540 20241118 100100 111752990 5270 5270 5270 5270 18
541 20241118 100000 111658130 5260 5260 5260 5260 0
542 20241118 095900 111658130 5260 5260 5260 5260 1016
543 20241118 095800 106313970 5260 5260 5260 5260 18
544 20241118 095700 106219290 5250 5250 5250 5250 0
545 20241118 095600 106219290 5250 5250 5250 5250 80
546 20241118 095500 105799290 5250 5250 5250 5250 0
547 20241118 095400 105799290 5250 5250 5250 5250 318
548 20241118 095300 104129790 5250 5250 5250 5250 17
549 20241118 095200 104040540 5250 5250 5250 5250 10
550 20241118 095100 103988040 5250 5250 5250 5250 228
551 20241118 095000 102791040 5260 5260 5260 5260 110
552 20241118 094900 102212440 5260 5240 5260 5240 717
553 20241118 094800 98455020 5260 5260 5260 5260 18
554 20241118 094700 98360340 5240 5250 5250 5240 43
555 20241118 094600 98134640 5260 5260 5260 5260 17
556 20241118 094500 98045220 5250 5250 5250 5250 10
557 20241118 094400 97992720 5260 5260 5260 5260 32
558 20241118 094300 97824400 5250 5260 5260 5250 226
559 20241118 094200 96637590 5260 5260 5260 5260 14
560 20241118 094100 96563950 5260 5260 5260 5260 15
561 20241118 094000 96485050 5260 5260 5260 5260 28
562 20241118 093900 96337770 5260 5250 5260 5240 351
563 20241118 093800 94495780 5260 5260 5260 5260 30
564 20241118 093700 94337980 5260 5260 5260 5260 27
565 20241118 093600 94195960 5260 5260 5260 5260 514
566 20241118 093500 91492320 5260 5260 5260 5260 25
567 20241118 093400 91360820 5260 5260 5260 5260 24
568 20241118 093300 91234580 5260 5260 5260 5260 70
569 20241118 093200 90866380 5270 5270 5270 5270 5
570 20241118 093100 90840030 5270 5270 5270 5270 4
571 20241118 093000 90818950 5260 5260 5260 5260 84
572 20241118 092900 90377110 5260 5260 5260 5260 15
573 20241118 092800 90298210 5260 5260 5260 5260 0
574 20241118 092700 90298210 5260 5260 5260 5260 867
575 20241118 092600 85737790 5260 5260 5260 5260 10
576 20241118 092500 85685190 5260 5260 5260 5260 3
577 20241118 092400 85669410 5250 5260 5260 5250 1167
578 20241118 092300 79539730 5270 5290 5290 5270 305
579 20241118 092200 77930380 5290 5290 5290 5290 0
580 20241118 092100 77930380 5290 5310 5310 5290 136
581 20241118 092000 77208450 5310 5310 5320 5310 132
582 20241118 091900 76507520 5310 5310 5310 5310 71
583 20241118 091800 76130510 5300 5300 5300 5300 991
584 20241118 091700 70878210 5300 5300 5300 5300 51
585 20241118 091600 70607910 5290 5290 5290 5290 6
586 20241118 091500 70576170 5290 5280 5290 5280 659
587 20241118 091400 67094650 5260 5260 5260 5260 1407
588 20241118 091300 59693830 5260 5260 5260 5260 239
589 20241118 091200 58436690 5270 5280 5280 5270 3000
590 20241118 091100 42606690 5280 5280 5330 5280 1004
591 20241118 091000 37286010 5270 5270 5270 5270 254
592 20241118 090900 35947430 5260 5260 5260 5260 91
593 20241118 090800 35468770 5260 5250 5260 5250 111
594 20241118 090700 34886010 5260 5260 5260 5260 100
595 20241118 090600 34360010 5260 5270 5270 5260 342
596 20241118 090500 32561080 5260 5260 5260 5260 477
597 20241118 090400 30052060 5220 5220 5220 5220 0
598 20241118 090300 30052060 5220 5210 5220 5210 644
599 20241118 090200 26690430 5210 5210 5210 5210 0
600 20241118 090100 26690430 5210 5220 5220 5210 22
601 20241118 090000 26575800 5200 5200 5200 5200 5009