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

606
019990/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190400,424935210,6200,6200,6200,6200,2597
20241118,190300,424935210,6200,6200,6200,6200,0
20241118,190200,424935210,6200,6200,6200,6200,0
20241118,190100,424935210,6200,6200,6200,6200,0
20241118,190000,424935210,6200,6200,6200,6200,0
20241118,185900,424935210,6200,6200,6200,6200,0
20241118,185800,424935210,6200,6200,6200,6200,0
20241118,185700,424935210,6200,6200,6200,6200,0
20241118,185600,424935210,6200,6200,6200,6200,0
20241118,185500,424935210,6200,6200,6200,6200,0
20241118,185400,424935210,6200,6200,6200,6200,0
20241118,185300,424935210,6200,6200,6200,6200,0
20241118,185200,424935210,6200,6200,6200,6200,0
20241118,185100,424935210,6200,6200,6200,6200,0
20241118,185000,424935210,6200,6200,6200,6200,0
20241118,184900,424935210,6200,6200,6200,6200,0
20241118,184800,424935210,6200,6200,6200,6200,0
20241118,184700,424935210,6200,6200,6200,6200,0
20241118,184600,424935210,6200,6200,6200,6200,0
20241118,184500,424935210,6200,6200,6200,6200,0
20241118,184400,424935210,6200,6200,6200,6200,0
20241118,184300,424935210,6200,6200,6200,6200,0
20241118,184200,424935210,6200,6200,6200,6200,0
20241118,184100,424935210,6200,6200,6200,6200,0
20241118,184000,424935210,6200,6200,6200,6200,0
20241118,183900,424935210,6200,6200,6200,6200,0
20241118,183800,424935210,6200,6200,6200,6200,0
20241118,183700,424935210,6200,6200,6200,6200,0
20241118,183600,424935210,6200,6200,6200,6200,0
20241118,183500,424935210,6200,6200,6200,6200,0
20241118,183400,424935210,6200,6200,6200,6200,2597
20241118,183300,424935210,6200,6200,6200,6200,0
20241118,183200,424935210,6200,6200,6200,6200,0
20241118,183100,424935210,6200,6200,6200,6200,0
20241118,183000,424935210,6200,6200,6200,6200,0
20241118,182900,424935210,6200,6200,6200,6200,0
20241118,182800,424935210,6200,6200,6200,6200,0
20241118,182700,424935210,6200,6200,6200,6200,0
20241118,182600,424935210,6200,6200,6200,6200,0
20241118,182500,424935210,6200,6200,6200,6200,0
20241118,182400,424935210,6200,6200,6200,6200,0
20241118,182300,424935210,6200,6200,6200,6200,0
20241118,182200,424935210,6200,6200,6200,6200,0
20241118,182100,424935210,6200,6200,6200,6200,0
20241118,182000,424935210,6200,6200,6200,6200,0
20241118,181900,424935210,6200,6200,6200,6200,0
20241118,181800,424935210,6200,6200,6200,6200,0
20241118,181700,424935210,6200,6200,6200,6200,0
20241118,181600,424935210,6200,6200,6200,6200,0
20241118,181500,424935210,6200,6200,6200,6200,0
20241118,181400,424935210,6200,6200,6200,6200,0
20241118,181300,424935210,6200,6200,6200,6200,0
20241118,181200,424935210,6200,6200,6200,6200,0
20241118,181100,424935210,6200,6200,6200,6200,0
20241118,181000,424935210,6200,6200,6200,6200,0
20241118,180900,424935210,6200,6200,6200,6200,0
20241118,180800,424935210,6200,6200,6200,6200,0
20241118,180700,424935210,6200,6200,6200,6200,0
20241118,180600,424935210,6200,6200,6200,6200,0
20241118,180500,424935210,6200,6200,6200,6200,0
20241118,180400,424935210,6200,6200,6200,6200,2597
20241118,180300,424935210,6200,6200,6200,6200,0
20241118,180200,424935210,6200,6200,6200,6200,0
20241118,180100,424935210,6200,6200,6200,6200,0
20241118,180000,424935210,6200,6200,6200,6200,0
20241118,175900,424935210,6200,6200,6200,6200,0
20241118,175800,424935210,6200,6200,6200,6200,0
20241118,175700,424935210,6200,6200,6200,6200,0
20241118,175600,424935210,6200,6200,6200,6200,0
20241118,175500,424935210,6200,6200,6200,6200,0
20241118,175400,424935210,6200,6200,6200,6200,0
20241118,175300,424935210,6200,6200,6200,6200,0
20241118,175200,424935210,6200,6200,6200,6200,0
20241118,175100,424935210,6200,6200,6200,6200,0
20241118,175000,424935210,6200,6200,6200,6200,0
20241118,174900,424935210,6200,6200,6200,6200,0
20241118,174800,424935210,6200,6200,6200,6200,0
20241118,174700,424935210,6200,6200,6200,6200,0
20241118,174600,424935210,6200,6200,6200,6200,0
20241118,174500,424935210,6200,6200,6200,6200,0
20241118,174400,424935210,6200,6200,6200,6200,0
20241118,174300,424935210,6200,6200,6200,6200,0
20241118,174200,424935210,6200,6200,6200,6200,0
20241118,174100,424935210,6200,6200,6200,6200,0
20241118,174000,424935210,6200,6200,6200,6200,0
20241118,173900,424935210,6200,6200,6200,6200,0
20241118,173800,424935210,6200,6200,6200,6200,0
20241118,173700,424935210,6200,6200,6200,6200,0
20241118,173600,424935210,6200,6200,6200,6200,0
20241118,173500,424935210,6200,6200,6200,6200,0
20241118,173400,424935210,6200,6200,6200,6200,2597
20241118,173300,424935210,6200,6200,6200,6200,0
20241118,173200,424935210,6200,6200,6200,6200,0
20241118,173100,424935210,6200,6200,6200,6200,0
20241118,173000,424935210,6200,6200,6200,6200,0
20241118,172900,424935210,6200,6200,6200,6200,0
20241118,172800,424935210,6200,6200,6200,6200,0
20241118,172700,424935210,6200,6200,6200,6200,0
20241118,172600,424935210,6200,6200,6200,6200,0
20241118,172500,424935210,6200,6200,6200,6200,0
20241118,172400,424935210,6200,6200,6200,6200,0
20241118,172300,424935210,6200,6200,6200,6200,0
20241118,172200,424935210,6200,6200,6200,6200,0
20241118,172100,424935210,6200,6200,6200,6200,0
20241118,172000,424935210,6200,6200,6200,6200,0
20241118,171900,424935210,6200,6200,6200,6200,0
20241118,171800,424935210,6200,6200,6200,6200,0
20241118,171700,424935210,6200,6200,6200,6200,0
20241118,171600,424935210,6200,6200,6200,6200,0
20241118,171500,424935210,6200,6200,6200,6200,0
20241118,171400,424935210,6200,6200,6200,6200,0
20241118,171300,424935210,6200,6200,6200,6200,0
20241118,171200,424935210,6200,6200,6200,6200,0
20241118,171100,424935210,6200,6200,6200,6200,0
20241118,171000,424935210,6200,6200,6200,6200,0
20241118,170900,424935210,6200,6200,6200,6200,0
20241118,170800,424935210,6200,6200,6200,6200,0
20241118,170700,424935210,6200,6200,6200,6200,0
20241118,170600,424935210,6200,6200,6200,6200,0
20241118,170500,424935210,6200,6200,6200,6200,0
20241118,170400,424935210,6200,6200,6200,6200,2597
20241118,170300,424935210,6200,6200,6200,6200,0
20241118,170200,424935210,6200,6200,6200,6200,0
20241118,170100,424935210,6200,6200,6200,6200,0
20241118,170000,424935210,6200,6200,6200,6200,0
20241118,165900,424935210,6200,6200,6200,6200,0
20241118,165800,424935210,6200,6200,6200,6200,0
20241118,165700,424935210,6200,6200,6200,6200,0
20241118,165600,424935210,6200,6200,6200,6200,0
20241118,165500,424935210,6200,6200,6200,6200,0
20241118,165400,424935210,6200,6200,6200,6200,0
20241118,165300,424935210,6200,6200,6200,6200,0
20241118,165200,424935210,6200,6200,6200,6200,0
20241118,165100,424935210,6200,6200,6200,6200,0
20241118,165000,424935210,6200,6200,6200,6200,0
20241118,164900,424935210,6200,6200,6200,6200,0
20241118,164800,424935210,6200,6200,6200,6200,0
20241118,164700,424935210,6200,6200,6200,6200,0
20241118,164600,424935210,6200,6200,6200,6200,0
20241118,164500,424935210,6200,6200,6200,6200,0
20241118,164400,424935210,6200,6200,6200,6200,0
20241118,164300,424935210,6200,6200,6200,6200,0
20241118,164200,424935210,6200,6200,6200,6200,0
20241118,164100,424935210,6200,6200,6200,6200,0
20241118,164000,424935210,6200,6200,6200,6200,0
20241118,163900,424935210,6200,6200,6200,6200,0
20241118,163800,424935210,6200,6200,6200,6200,0
20241118,163700,424935210,6200,6200,6200,6200,0
20241118,163600,424935210,6200,6200,6200,6200,0
20241118,163500,424935210,6200,6200,6200,6200,0
20241118,163400,424935210,6200,6200,6200,6200,2597
20241118,163300,424935210,6200,6200,6200,6200,0
20241118,163200,424935210,6200,6200,6200,6200,0
20241118,163100,424935210,6200,6200,6200,6200,0
20241118,163000,424935210,6200,6200,6200,6200,0
20241118,162900,424935210,6200,6200,6200,6200,0
20241118,162800,424935210,6200,6200,6200,6200,0
20241118,162700,424935210,6200,6200,6200,6200,0
20241118,162600,424935210,6200,6200,6200,6200,0
20241118,162500,424935210,6200,6200,6200,6200,0
20241118,162400,424935210,6200,6200,6200,6200,0
20241118,162300,424935210,6200,6200,6200,6200,0
20241118,162200,424935210,6200,6200,6200,6200,0
20241118,162100,424935210,6200,6200,6200,6200,0
20241118,162000,424935210,6200,6200,6200,6200,0
20241118,161900,424935210,6200,6200,6200,6200,0
20241118,161800,424935210,6200,6200,6200,6200,0
20241118,161700,424935210,6200,6200,6200,6200,0
20241118,161600,424935210,6200,6200,6200,6200,0
20241118,161500,424935210,6200,6200,6200,6200,0
20241118,161400,424935210,6200,6200,6200,6200,0
20241118,161300,424935210,6200,6200,6200,6200,0
20241118,161200,424935210,6200,6200,6200,6200,0
20241118,161100,424935210,6200,6200,6200,6200,0
20241118,161000,424935210,6200,6200,6200,6200,0
20241118,160900,424935210,6200,6200,6200,6200,0
20241118,160800,424935210,6200,6200,6200,6200,0
20241118,160700,424935210,6200,6200,6200,6200,0
20241118,160600,424935210,6200,6200,6200,6200,0
20241118,160500,424935210,6200,6200,6200,6200,0
20241118,160400,424935210,6200,6200,6200,6200,2597
20241118,160300,424935210,6200,6200,6200,6200,0
20241118,160200,424935210,6200,6200,6200,6200,0
20241118,160100,424935210,6200,6200,6200,6200,0
20241118,160000,424935210,6200,6200,6200,6200,0
20241118,155900,424935210,6200,6200,6200,6200,0
20241118,155800,424935210,6200,6200,6200,6200,0
20241118,155700,424935210,6200,6200,6200,6200,0
20241118,155600,424935210,6200,6200,6200,6200,0
20241118,155500,424935210,6200,6200,6200,6200,0
20241118,155400,424935210,6200,6200,6200,6200,0
20241118,155300,424935210,6200,6200,6200,6200,0
20241118,155200,424935210,6200,6200,6200,6200,0
20241118,155100,424935210,6200,6200,6200,6200,0
20241118,155000,424935210,6200,6200,6200,6200,0
20241118,154900,424935210,6200,6200,6200,6200,0
20241118,154800,424935210,6200,6200,6200,6200,0
20241118,154700,424935210,6200,6200,6200,6200,0
20241118,154600,424935210,6200,6200,6200,6200,0
20241118,154500,424935210,6200,6200,6200,6200,0
20241118,154400,424935210,6200,6200,6200,6200,0
20241118,154300,424935210,6200,6200,6200,6200,0
20241118,154200,424935210,6200,6200,6200,6200,0
20241118,154100,424935210,6200,6200,6200,6200,0
20241118,154000,424935210,6200,6200,6200,6200,0
20241118,153900,424935210,6200,6200,6200,6200,0
20241118,153800,424935210,6200,6200,6200,6200,0
20241118,153700,424935210,6200,6200,6200,6200,0
20241118,153600,424935210,6200,6200,6200,6200,0
20241118,153500,424935210,6200,6200,6200,6200,0
20241118,153400,424935210,6200,6200,6200,6200,2597
20241118,153300,424935210,6200,6200,6200,6200,0
20241118,153200,424935210,6200,6200,6200,6200,0
20241118,153100,424935210,6200,6200,6200,6200,0
20241118,153000,424935210,6200,6200,6200,6200,2597
20241118,152900,408833810,6200,6200,6200,6200,0
20241118,152800,408833810,6200,6200,6200,6200,0
20241118,152700,408833810,6200,6200,6200,6200,0
20241118,152600,408833810,6200,6200,6200,6200,0
20241118,152500,408833810,6200,6200,6200,6200,0
20241118,152400,408833810,6200,6200,6200,6200,0
20241118,152300,408833810,6200,6200,6200,6200,0
20241118,152200,408833810,6200,6200,6200,6200,0
20241118,152100,408833810,6200,6200,6200,6200,0
20241118,152000,408833810,6200,6200,6200,6200,0
20241118,151900,408833810,6200,6200,6210,6200,506
20241118,151800,405696600,6210,6210,6210,6210,36
20241118,151700,405473040,6210,6200,6210,6190,236
20241118,151600,404010480,6220,6220,6220,6220,0
20241118,151500,404010480,6220,6200,6220,6200,71
20241118,151400,403570260,6220,6220,6220,6220,0
20241118,151300,403570260,6220,6220,6220,6220,1
20241118,151200,403564040,6210,6200,6210,6200,114
20241118,151100,402857100,6210,6200,6210,6190,570
20241118,151000,399327460,6220,6220,6220,6220,1
20241118,150900,399321240,6220,6220,6220,6220,0
20241118,150800,399321240,6220,6200,6220,6190,139
20241118,150700,398459780,6200,6220,6220,6200,101
20241118,150600,397833460,6220,6220,6220,6200,86
20241118,150500,397299000,6220,6220,6220,6220,100
20241118,150400,396677000,6220,6220,6220,6220,0
20241118,150300,396677000,6220,6220,6220,6220,1
20241118,150200,396670780,6200,6220,6220,6200,186
20241118,150100,395516550,6210,6210,6210,6210,1
20241118,150000,395510340,6220,6210,6220,6210,66
20241118,145900,395100470,6210,6210,6210,6210,161
20241118,145800,394100660,6220,6220,6220,6220,0
20241118,145700,394100660,6220,6220,6220,6220,0
20241118,145600,394100660,6220,6220,6220,6220,0
20241118,145500,394100660,6220,6220,6220,6220,0
20241118,145400,394100660,6220,6220,6220,6220,2
20241118,145300,394088220,6230,6220,6230,6220,181
20241118,145200,392960790,6220,6210,6220,6210,52
20241118,145100,392637370,6210,6210,6210,6210,16
20241118,145000,392538010,6240,6240,6240,6240,0
20241118,144900,392538010,6240,6240,6240,6240,3
20241118,144800,392519290,6240,6240,6240,6240,0
20241118,144700,392519290,6240,6240,6240,6240,1
20241118,144600,392513050,6210,6210,6210,6210,1
20241118,144500,392506840,6240,6240,6240,6240,0
20241118,144400,392506840,6240,6240,6240,6240,0
20241118,144300,392506840,6240,6240,6240,6210,173
20241118,144200,391427680,6240,6240,6240,6240,1
20241118,144100,391421440,6250,6250,6250,6250,0
20241118,144000,391421440,6250,6250,6250,6250,0
20241118,143900,391421440,6250,6250,6250,6250,0
20241118,143800,391421440,6250,6250,6250,6250,0
20241118,143700,391421440,6250,6250,6250,6250,0
20241118,143600,391421440,6250,6210,6250,6210,2
20241118,143500,391408980,6250,6220,6250,6220,102
20241118,143400,390774480,6220,6220,6220,6220,149
20241118,143300,389847700,6260,6260,6260,6260,0
20241118,143200,389847700,6260,6260,6260,6260,0
20241118,143100,389847700,6260,6260,6260,6260,1
20241118,143000,389841440,6250,6250,6250,6250,321
20241118,142900,387835190,6250,6250,6250,6250,1
20241118,142800,387828940,6240,6240,6240,6240,168
20241118,142700,386780620,6250,6250,6250,6250,0
20241118,142600,386780620,6250,6250,6250,6250,33
20241118,142500,386574370,6250,6250,6250,6240,218
20241118,142400,385214030,6240,6240,6240,6240,265
20241118,142300,383560430,6240,6240,6240,6240,0
20241118,142200,383560430,6240,6230,6240,6230,2
20241118,142100,383547960,6240,6230,6240,6230,475
20241118,142000,380588700,6230,6230,6240,6230,529
20241118,141900,377293010,6240,6230,6240,6230,263
20241118,141800,375654510,6230,6230,6230,6230,5
20241118,141700,375623360,6240,6240,6240,6240,0
20241118,141600,375623360,6240,6240,6240,6240,0
20241118,141500,375623360,6240,6210,6240,6210,610
20241118,141400,371835200,6240,6240,6240,6240,0
20241118,141300,371835200,6240,6240,6240,6240,0
20241118,141200,371835200,6240,6240,6240,6240,2
20241118,141100,371822720,6210,6240,6240,6210,1994
20241118,141000,359437480,6250,6250,6250,6250,10
20241118,140900,359374980,6260,6260,6260,6260,1
20241118,140800,359368720,6260,6260,6260,6260,1
20241118,140700,359362460,6260,6260,6260,6260,0
20241118,140600,359362460,6260,6260,6260,6260,3
20241118,140500,359343680,6250,6250,6250,6250,10
20241118,140400,359281180,6260,6250,6260,6250,371
20241118,140300,356960620,6260,6260,6260,6260,0
20241118,140200,356960620,6260,6260,6260,6260,0
20241118,140100,356960620,6260,6240,6260,6240,624
20241118,140000,353058240,6240,6230,6240,6210,1009
20241118,135900,346786970,6240,6240,6240,6240,37
20241118,135800,346556090,6260,6270,6270,6260,172
20241118,135700,345477740,6270,6270,6270,6270,15
20241118,135600,345383690,6270,6270,6300,6230,1974
20241118,135500,332989150,6270,6270,6270,6270,0
20241118,135400,332989150,6270,6220,6270,6210,2807
20241118,135300,315503430,6240,6240,6240,6240,1
20241118,135200,315497190,6220,6230,6230,6220,440
20241118,135100,312756200,6270,6270,6270,6270,1
20241118,135000,312749930,6240,6270,6270,6240,1410
20241118,134900,303909550,6270,6260,6270,6260,2001
20241118,134800,291383280,6270,6250,6300,6210,938
20241118,134700,285495370,6250,6230,6250,6230,1018
20241118,134600,279143800,6230,6220,6230,6220,1100
20241118,134500,272292350,6210,6200,6210,6200,1100
20241118,134400,265463560,6210,6210,6210,6210,0
20241118,134300,265463560,6210,6210,6210,6210,15
20241118,134200,265370410,6210,6200,6210,6200,422
20241118,134100,262750760,6210,6210,6210,6210,0
20241118,134000,262750760,6210,6220,6220,6210,770
20241118,133900,257963590,6220,6210,6220,6210,123
20241118,133800,257199600,6210,6200,6210,6200,51
20241118,133700,256883390,6200,6200,6200,6200,36
20241118,133600,256660190,6200,6210,6210,6200,24
20241118,133500,256511380,6180,6170,6180,6170,544
20241118,133400,253154560,6170,6170,6170,6170,0
20241118,133300,253154560,6170,6170,6170,6170,0
20241118,133200,253154560,6170,6150,6170,6150,201
20241118,133100,251918390,6170,6160,6170,6160,102
20241118,133000,251290060,6170,6170,6170,6170,0
20241118,132900,251290060,6170,6170,6170,6170,1
20241118,132800,251283890,6160,6160,6160,6160,223
20241118,132700,249910210,6170,6170,6170,6170,0
20241118,132600,249910210,6170,6170,6170,6170,11
20241118,132500,249842340,6170,6170,6170,6170,0
20241118,132400,249842340,6170,6170,6170,6170,0
20241118,132300,249842340,6170,6170,6170,6170,0
20241118,132200,249842340,6170,6170,6170,6170,2
20241118,132100,249830000,6160,6160,6160,6160,2
20241118,132000,249817680,6160,6160,6160,6160,0
20241118,131900,249817680,6160,6160,6160,6160,20
20241118,131800,249694480,6160,6160,6160,6160,75
20241118,131700,249232480,6160,6160,6160,6160,643
20241118,131600,245271600,6170,6180,6180,6170,701
20241118,131500,240945490,6180,6180,6180,6180,175
20241118,131400,239863990,6220,6220,6220,6220,0
20241118,131300,239863990,6220,6220,6220,6220,0
20241118,131200,239863990,6220,6220,6220,6220,0
20241118,131100,239863990,6220,6220,6220,6220,0
20241118,131000,239863990,6220,6220,6220,6220,0
20241118,130900,239863990,6220,6220,6220,6220,0
20241118,130800,239863990,6220,6220,6220,6220,0
20241118,130700,239863990,6220,6220,6220,6220,0
20241118,130600,239863990,6220,6220,6220,6220,0
20241118,130500,239863990,6220,6220,6220,6220,0
20241118,130400,239863990,6220,6220,6220,6220,0
20241118,130300,239863990,6220,6220,6220,6220,200
20241118,130200,238619990,6230,6230,6230,6230,0
20241118,130100,238619990,6230,6230,6230,6230,0
20241118,130000,238619990,6230,6230,6230,6230,0
20241118,125900,238619990,6230,6230,6230,6230,0
20241118,125800,238619990,6230,6230,6230,6230,2
20241118,125700,238607530,6200,6200,6200,6200,0
20241118,125600,238607530,6200,6180,6200,6180,50
20241118,125500,238297750,6180,6180,6180,6180,0
20241118,125400,238297750,6180,6180,6180,6180,0
20241118,125300,238297750,6180,6180,6180,6180,49
20241118,125200,237994930,6180,6180,6180,6180,0
20241118,125100,237994930,6180,6180,6180,6180,1
20241118,125000,237988750,6180,6180,6180,6180,15
20241118,124900,237896050,6180,6180,6180,6180,2
20241118,124800,237883690,6180,6190,6190,6180,410
20241118,124700,235347210,6200,6190,6200,6190,50
20241118,124600,235037330,6190,6190,6190,6190,0
20241118,124500,235037330,6190,6190,6190,6190,0
20241118,124400,235037330,6190,6190,6190,6190,0
20241118,124300,235037330,6190,6190,6190,6190,1
20241118,124200,235031140,6180,6180,6180,6180,0
20241118,124100,235031140,6180,6180,6180,6180,0
20241118,124000,235031140,6180,6180,6180,6180,15
20241118,123900,234938440,6170,6170,6170,6170,0
20241118,123800,234938440,6170,6170,6170,6170,0
20241118,123700,234938440,6170,6170,6170,6170,0
20241118,123600,234938440,6170,6180,6180,6170,160
20241118,123500,233949700,6180,6190,6190,6180,277
20241118,123400,232237200,6190,6190,6190,6190,31
20241118,123300,232045310,6190,6220,6220,6190,136
20241118,123200,231200080,6220,6220,6220,6220,0
20241118,123100,231200080,6220,6220,6220,6220,7
20241118,123000,231156540,6220,6220,6220,6220,0
20241118,122900,231156540,6220,6220,6220,6220,0
20241118,122800,231156540,6220,6220,6220,6220,0
20241118,122700,231156540,6220,6220,6220,6220,1
20241118,122600,231150320,6190,6200,6200,6190,138
20241118,122500,230295950,6210,6210,6210,6210,0
20241118,122400,230295950,6210,6210,6210,6210,0
20241118,122300,230295950,6210,6220,6220,6210,207
20241118,122200,229010460,6220,6220,6220,6220,0
20241118,122100,229010460,6220,6220,6220,6220,98
20241118,122000,228400900,6210,6230,6230,6210,322
20241118,121900,226399100,6230,6230,6230,6230,0
20241118,121800,226399100,6230,6230,6230,6230,1
20241118,121700,226392870,6230,6230,6230,6230,177
20241118,121600,225290160,6230,6230,6230,6230,0
20241118,121500,225290160,6230,6230,6230,6230,1
20241118,121400,225283930,6230,6230,6230,6230,0
20241118,121300,225283930,6230,6230,6230,6230,0
20241118,121200,225283930,6230,6230,6230,6230,0
20241118,121100,225283930,6230,6230,6230,6230,100
20241118,121000,224660930,6230,6230,6230,6230,0
20241118,120900,224660930,6230,6230,6230,6230,0
20241118,120800,224660930,6230,6230,6230,6230,0
20241118,120700,224660930,6230,6230,6230,6230,0
20241118,120600,224660930,6230,6230,6230,6230,266
20241118,120500,223003750,6230,6230,6230,6230,0
20241118,120400,223003750,6230,6230,6230,6230,1
20241118,120300,222997520,6240,6240,6240,6240,472
20241118,120200,220052240,6240,6230,6240,6230,552
20241118,120100,216612780,6230,6230,6230,6230,0
20241118,120000,216612780,6230,6230,6230,6230,107
20241118,115900,215946170,6230,6220,6230,6220,364
20241118,115800,213679090,6220,6220,6220,6220,400
20241118,115700,211191090,6220,6220,6220,6220,10
20241118,115600,211128890,6220,6210,6220,6210,301
20241118,115500,209259170,6190,6190,6190,6190,1
20241118,115400,209252980,6210,6210,6210,6210,0
20241118,115300,209252980,6210,6210,6210,6210,0
20241118,115200,209252980,6210,6210,6210,6210,1
20241118,115100,209246770,6220,6220,6220,6220,0
20241118,115000,209246770,6220,6220,6220,6220,0
20241118,114900,209246770,6220,6220,6220,6220,0
20241118,114800,209246770,6220,6220,6220,6220,0
20241118,114700,209246770,6220,6220,6220,6220,0
20241118,114600,209246770,6220,6220,6220,6220,0
20241118,114500,209246770,6220,6220,6220,6220,0
20241118,114400,209246770,6220,6220,6220,6220,0
20241118,114300,209246770,6220,6220,6220,6220,50
20241118,114200,208935770,6190,6190,6190,6190,0
20241118,114100,208935770,6190,6200,6200,6190,82
20241118,114000,208427490,6200,6200,6200,6200,30
20241118,113900,208241490,6200,6200,6200,6200,0
20241118,113800,208241490,6200,6200,6200,6200,0
20241118,113700,208241490,6200,6200,6200,6200,0
20241118,113600,208241490,6200,6200,6220,6200,591
20241118,113500,204576290,6200,6200,6200,6200,1
20241118,113400,204570090,6200,6200,6200,6200,1000
20241118,113300,198370090,6200,6200,6200,6200,1538
20241118,113200,188834490,6200,6200,6200,6200,0
20241118,113100,188834490,6200,6200,6200,6200,72
20241118,113000,188388090,6200,6200,6200,6200,0
20241118,112900,188388090,6200,6220,6220,6200,745
20241118,112800,183766260,6220,6220,6220,6220,0
20241118,112700,183766260,6220,6220,6220,6220,0
20241118,112600,183766260,6220,6220,6220,6220,160
20241118,112500,182771060,6220,6220,6220,6220,0
20241118,112400,182771060,6220,6220,6220,6220,0
20241118,112300,182771060,6220,6220,6220,6220,0
20241118,112200,182771060,6220,6220,6220,6220,0
20241118,112100,182771060,6220,6220,6220,6220,5
20241118,112000,182739960,6220,6220,6220,6220,0
20241118,111900,182739960,6220,6220,6220,6220,0
20241118,111800,182739960,6220,6220,6220,6220,0
20241118,111700,182739960,6220,6220,6220,6220,0
20241118,111600,182739960,6220,6220,6220,6220,0
20241118,111500,182739960,6220,6220,6220,6220,0
20241118,111400,182739960,6220,6220,6220,6220,0
20241118,111300,182739960,6220,6200,6220,6200,50
20241118,111200,182429580,6190,6190,6190,6190,112
20241118,111100,181736300,6190,6190,6190,6190,0
20241118,111000,181736300,6190,6190,6190,6190,3
20241118,110900,181717730,6190,6200,6200,6190,42
20241118,110800,181457350,6200,6200,6200,6200,0
20241118,110700,181457350,6200,6200,6200,6200,0
20241118,110600,181457350,6200,6200,6200,6200,2
20241118,110500,181444950,6200,6200,6200,6200,1343
20241118,110400,173118350,6190,6190,6190,6190,726
20241118,110300,168624410,6180,6180,6180,6180,403
20241118,110200,166133870,6180,6180,6180,6180,230
20241118,110100,164712470,6180,6180,6180,6180,250
20241118,110000,163167470,6180,6180,6180,6180,0
20241118,105900,163167470,6180,6180,6180,6180,0
20241118,105800,163167470,6180,6180,6180,6180,686
20241118,105700,158927990,6190,6190,6190,6190,0
20241118,105600,158927990,6190,6190,6190,6190,0
20241118,105500,158927990,6190,6190,6190,6190,1
20241118,105400,158921800,6190,6190,6190,6190,0
20241118,105300,158921800,6190,6190,6190,6190,100
20241118,105200,158302800,6180,6180,6180,6180,62
20241118,105100,157919640,6200,6200,6200,6200,0
20241118,105000,157919640,6200,6200,6200,6200,1
20241118,104900,157913440,6190,6190,6190,6190,376
20241118,104800,155586000,6190,6190,6190,6190,0
20241118,104700,155586000,6190,6190,6190,6190,0
20241118,104600,155586000,6190,6190,6190,6190,326
20241118,104500,153568060,6190,6190,6190,6190,99
20241118,104400,152955250,6200,6200,6200,6200,0
20241118,104300,152955250,6200,6200,6200,6200,0
20241118,104200,152955250,6200,6200,6200,6200,20
20241118,104100,152831250,6220,6220,6220,6220,0
20241118,104000,152831250,6220,6220,6220,6220,0
20241118,103900,152831250,6220,6220,6220,6220,0
20241118,103800,152831250,6220,6220,6220,6220,0
20241118,103700,152831250,6220,6220,6220,6220,0
20241118,103600,152831250,6220,6220,6220,6220,0
20241118,103500,152831250,6220,6220,6220,6220,0
20241118,103400,152831250,6220,6210,6220,6210,44
20241118,103300,152557680,6210,6200,6210,6200,1244
20241118,103200,144844660,6200,6200,6200,6200,0
20241118,103100,144844660,6200,6200,6200,6200,0
20241118,103000,144844660,6200,6200,6200,6200,0
20241118,102900,144844660,6200,6200,6200,6200,0
20241118,102800,144844660,6200,6200,6200,6200,0
20241118,102700,144844660,6200,6200,6200,6200,0
20241118,102600,144844660,6200,6200,6200,6200,149
20241118,102500,143920860,6190,6190,6190,6190,0
20241118,102400,143920860,6190,6190,6190,6190,0
20241118,102300,143920860,6190,6190,6190,6190,0
20241118,102200,143920860,6190,6190,6190,6190,3
20241118,102100,143902290,6220,6220,6220,6220,0
20241118,102000,143902290,6220,6220,6220,6220,0
20241118,101900,143902290,6220,6220,6220,6220,0
20241118,101800,143902290,6220,6220,6220,6220,0
20241118,101700,143902290,6220,6220,6220,6220,0
20241118,101600,143902290,6220,6220,6220,6220,0
20241118,101500,143902290,6220,6220,6220,6220,90
20241118,101400,143342490,6220,6220,6220,6220,1
20241118,101300,143336270,6210,6190,6210,6140,2545
20241118,101200,127596150,6190,6190,6190,6190,0
20241118,101100,127596150,6190,6190,6190,6190,0
20241118,101000,127596150,6190,6190,6190,6190,10
20241118,100900,127534250,6190,6190,6190,6190,133
20241118,100800,126710980,6190,6190,6190,6190,80
20241118,100700,126215780,6200,6200,6200,6200,0
20241118,100600,126215780,6200,6200,6200,6200,1
20241118,100500,126209580,6200,6160,6200,6160,3
20241118,100400,126191030,6160,6190,6190,6160,1002
20241118,100300,120012960,6200,6200,6200,6200,0
20241118,100200,120012960,6200,6190,6200,6190,3
20241118,100100,119994380,6190,6190,6190,6190,0
20241118,100000,119994380,6190,6190,6190,6190,0
20241118,095900,119994380,6190,6190,6190,6190,1
20241118,095800,119988190,6190,6190,6190,6190,0
20241118,095700,119988190,6190,6190,6190,6190,28
20241118,095600,119814870,6200,6200,6200,6200,9
20241118,095500,119759070,6210,6210,6210,6210,0
20241118,095400,119759070,6210,6210,6210,6210,0
20241118,095300,119759070,6210,6210,6210,6210,0
20241118,095200,119759070,6210,6210,6210,6210,209
20241118,095100,118461180,6210,6210,6210,6210,0
20241118,095000,118461180,6210,6210,6210,6210,0
20241118,094900,118461180,6210,6210,6210,6210,0
20241118,094800,118461180,6210,6210,6210,6210,217
20241118,094700,117113610,6210,6210,6210,6150,4
20241118,094600,117088890,6210,6170,6210,6170,13
20241118,094500,117008590,6150,6150,6150,6150,4
20241118,094400,116983990,6150,6150,6150,6150,28
20241118,094300,116811790,6150,6150,6150,6120,1197
20241118,094200,109459240,6160,6170,6170,6160,800
20241118,094100,104530360,6220,6220,6220,6220,0
20241118,094000,104530360,6220,6170,6220,6170,700
20241118,093900,100199340,6170,6170,6170,6170,0
20241118,093800,100199340,6170,6180,6200,6170,342
20241118,093700,98087610,6180,6190,6190,6180,510
20241118,093600,94935710,6190,6210,6210,6190,1271
20241118,093500,87061620,6210,6220,6220,6210,128
20241118,093400,86266690,6230,6230,6230,6230,20
20241118,093300,86142090,6250,6250,6250,6250,6
20241118,093200,86104590,6250,6240,6250,6240,300
20241118,093100,84231130,6250,6250,6250,6250,6
20241118,093000,84193630,6240,6240,6240,6240,2486
20241118,092900,68680990,6230,6240,6240,6230,295
20241118,092800,66842640,6230,6200,6230,6200,2426
20241118,092700,51762040,6200,6200,6200,6200,592
20241118,092600,48091640,6210,6210,6210,6210,99
20241118,092500,47476850,6220,6220,6220,6220,0
20241118,092400,47476850,6220,6220,6220,6220,250
20241118,092300,45921850,6220,6220,6220,6220,145
20241118,092200,45019950,6220,6220,6220,6220,0
20241118,092100,45019950,6220,6220,6220,6220,0
20241118,092000,45019950,6220,6220,6220,6220,88
20241118,091900,44472590,6230,6230,6230,6230,99
20241118,091800,43855820,6230,6230,6230,6230,7
20241118,091700,43812210,6240,6230,6240,6220,780
20241118,091600,38953070,6220,6220,6220,6210,875
20241118,091500,33515160,6220,6210,6220,6210,552
20241118,091400,30083340,6190,6190,6190,6190,100
20241118,091300,29464340,6190,6190,6190,6190,300
20241118,091200,27607340,6180,6180,6180,6180,909
20241118,091100,21989720,6180,6180,6180,6180,0
20241118,091000,21989720,6180,6200,6200,6180,448
20241118,090900,19216720,6200,6200,6200,6200,323
20241118,090800,17214120,6220,6220,6220,6220,208
20241118,090700,15920360,6220,6210,6220,6210,117
20241118,090600,15193740,6220,6210,6220,6210,546
20241118,090500,11798900,6220,6200,6220,6200,1182
20241118,090400,4470430,6200,6200,6200,6200,0
20241118,090300,4470430,6200,6200,6200,6200,205
20241118,090200,3199430,6150,6150,6150,6150,0
20241118,090100,3199430,6150,6190,6200,6150,159
20241118,090000,2217260,6190,6140,6190,6140,144
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190400 424935210 6200 6200 6200 6200 2597
3 20241118 190300 424935210 6200 6200 6200 6200 0
4 20241118 190200 424935210 6200 6200 6200 6200 0
5 20241118 190100 424935210 6200 6200 6200 6200 0
6 20241118 190000 424935210 6200 6200 6200 6200 0
7 20241118 185900 424935210 6200 6200 6200 6200 0
8 20241118 185800 424935210 6200 6200 6200 6200 0
9 20241118 185700 424935210 6200 6200 6200 6200 0
10 20241118 185600 424935210 6200 6200 6200 6200 0
11 20241118 185500 424935210 6200 6200 6200 6200 0
12 20241118 185400 424935210 6200 6200 6200 6200 0
13 20241118 185300 424935210 6200 6200 6200 6200 0
14 20241118 185200 424935210 6200 6200 6200 6200 0
15 20241118 185100 424935210 6200 6200 6200 6200 0
16 20241118 185000 424935210 6200 6200 6200 6200 0
17 20241118 184900 424935210 6200 6200 6200 6200 0
18 20241118 184800 424935210 6200 6200 6200 6200 0
19 20241118 184700 424935210 6200 6200 6200 6200 0
20 20241118 184600 424935210 6200 6200 6200 6200 0
21 20241118 184500 424935210 6200 6200 6200 6200 0
22 20241118 184400 424935210 6200 6200 6200 6200 0
23 20241118 184300 424935210 6200 6200 6200 6200 0
24 20241118 184200 424935210 6200 6200 6200 6200 0
25 20241118 184100 424935210 6200 6200 6200 6200 0
26 20241118 184000 424935210 6200 6200 6200 6200 0
27 20241118 183900 424935210 6200 6200 6200 6200 0
28 20241118 183800 424935210 6200 6200 6200 6200 0
29 20241118 183700 424935210 6200 6200 6200 6200 0
30 20241118 183600 424935210 6200 6200 6200 6200 0
31 20241118 183500 424935210 6200 6200 6200 6200 0
32 20241118 183400 424935210 6200 6200 6200 6200 2597
33 20241118 183300 424935210 6200 6200 6200 6200 0
34 20241118 183200 424935210 6200 6200 6200 6200 0
35 20241118 183100 424935210 6200 6200 6200 6200 0
36 20241118 183000 424935210 6200 6200 6200 6200 0
37 20241118 182900 424935210 6200 6200 6200 6200 0
38 20241118 182800 424935210 6200 6200 6200 6200 0
39 20241118 182700 424935210 6200 6200 6200 6200 0
40 20241118 182600 424935210 6200 6200 6200 6200 0
41 20241118 182500 424935210 6200 6200 6200 6200 0
42 20241118 182400 424935210 6200 6200 6200 6200 0
43 20241118 182300 424935210 6200 6200 6200 6200 0
44 20241118 182200 424935210 6200 6200 6200 6200 0
45 20241118 182100 424935210 6200 6200 6200 6200 0
46 20241118 182000 424935210 6200 6200 6200 6200 0
47 20241118 181900 424935210 6200 6200 6200 6200 0
48 20241118 181800 424935210 6200 6200 6200 6200 0
49 20241118 181700 424935210 6200 6200 6200 6200 0
50 20241118 181600 424935210 6200 6200 6200 6200 0
51 20241118 181500 424935210 6200 6200 6200 6200 0
52 20241118 181400 424935210 6200 6200 6200 6200 0
53 20241118 181300 424935210 6200 6200 6200 6200 0
54 20241118 181200 424935210 6200 6200 6200 6200 0
55 20241118 181100 424935210 6200 6200 6200 6200 0
56 20241118 181000 424935210 6200 6200 6200 6200 0
57 20241118 180900 424935210 6200 6200 6200 6200 0
58 20241118 180800 424935210 6200 6200 6200 6200 0
59 20241118 180700 424935210 6200 6200 6200 6200 0
60 20241118 180600 424935210 6200 6200 6200 6200 0
61 20241118 180500 424935210 6200 6200 6200 6200 0
62 20241118 180400 424935210 6200 6200 6200 6200 2597
63 20241118 180300 424935210 6200 6200 6200 6200 0
64 20241118 180200 424935210 6200 6200 6200 6200 0
65 20241118 180100 424935210 6200 6200 6200 6200 0
66 20241118 180000 424935210 6200 6200 6200 6200 0
67 20241118 175900 424935210 6200 6200 6200 6200 0
68 20241118 175800 424935210 6200 6200 6200 6200 0
69 20241118 175700 424935210 6200 6200 6200 6200 0
70 20241118 175600 424935210 6200 6200 6200 6200 0
71 20241118 175500 424935210 6200 6200 6200 6200 0
72 20241118 175400 424935210 6200 6200 6200 6200 0
73 20241118 175300 424935210 6200 6200 6200 6200 0
74 20241118 175200 424935210 6200 6200 6200 6200 0
75 20241118 175100 424935210 6200 6200 6200 6200 0
76 20241118 175000 424935210 6200 6200 6200 6200 0
77 20241118 174900 424935210 6200 6200 6200 6200 0
78 20241118 174800 424935210 6200 6200 6200 6200 0
79 20241118 174700 424935210 6200 6200 6200 6200 0
80 20241118 174600 424935210 6200 6200 6200 6200 0
81 20241118 174500 424935210 6200 6200 6200 6200 0
82 20241118 174400 424935210 6200 6200 6200 6200 0
83 20241118 174300 424935210 6200 6200 6200 6200 0
84 20241118 174200 424935210 6200 6200 6200 6200 0
85 20241118 174100 424935210 6200 6200 6200 6200 0
86 20241118 174000 424935210 6200 6200 6200 6200 0
87 20241118 173900 424935210 6200 6200 6200 6200 0
88 20241118 173800 424935210 6200 6200 6200 6200 0
89 20241118 173700 424935210 6200 6200 6200 6200 0
90 20241118 173600 424935210 6200 6200 6200 6200 0
91 20241118 173500 424935210 6200 6200 6200 6200 0
92 20241118 173400 424935210 6200 6200 6200 6200 2597
93 20241118 173300 424935210 6200 6200 6200 6200 0
94 20241118 173200 424935210 6200 6200 6200 6200 0
95 20241118 173100 424935210 6200 6200 6200 6200 0
96 20241118 173000 424935210 6200 6200 6200 6200 0
97 20241118 172900 424935210 6200 6200 6200 6200 0
98 20241118 172800 424935210 6200 6200 6200 6200 0
99 20241118 172700 424935210 6200 6200 6200 6200 0
100 20241118 172600 424935210 6200 6200 6200 6200 0
101 20241118 172500 424935210 6200 6200 6200 6200 0
102 20241118 172400 424935210 6200 6200 6200 6200 0
103 20241118 172300 424935210 6200 6200 6200 6200 0
104 20241118 172200 424935210 6200 6200 6200 6200 0
105 20241118 172100 424935210 6200 6200 6200 6200 0
106 20241118 172000 424935210 6200 6200 6200 6200 0
107 20241118 171900 424935210 6200 6200 6200 6200 0
108 20241118 171800 424935210 6200 6200 6200 6200 0
109 20241118 171700 424935210 6200 6200 6200 6200 0
110 20241118 171600 424935210 6200 6200 6200 6200 0
111 20241118 171500 424935210 6200 6200 6200 6200 0
112 20241118 171400 424935210 6200 6200 6200 6200 0
113 20241118 171300 424935210 6200 6200 6200 6200 0
114 20241118 171200 424935210 6200 6200 6200 6200 0
115 20241118 171100 424935210 6200 6200 6200 6200 0
116 20241118 171000 424935210 6200 6200 6200 6200 0
117 20241118 170900 424935210 6200 6200 6200 6200 0
118 20241118 170800 424935210 6200 6200 6200 6200 0
119 20241118 170700 424935210 6200 6200 6200 6200 0
120 20241118 170600 424935210 6200 6200 6200 6200 0
121 20241118 170500 424935210 6200 6200 6200 6200 0
122 20241118 170400 424935210 6200 6200 6200 6200 2597
123 20241118 170300 424935210 6200 6200 6200 6200 0
124 20241118 170200 424935210 6200 6200 6200 6200 0
125 20241118 170100 424935210 6200 6200 6200 6200 0
126 20241118 170000 424935210 6200 6200 6200 6200 0
127 20241118 165900 424935210 6200 6200 6200 6200 0
128 20241118 165800 424935210 6200 6200 6200 6200 0
129 20241118 165700 424935210 6200 6200 6200 6200 0
130 20241118 165600 424935210 6200 6200 6200 6200 0
131 20241118 165500 424935210 6200 6200 6200 6200 0
132 20241118 165400 424935210 6200 6200 6200 6200 0
133 20241118 165300 424935210 6200 6200 6200 6200 0
134 20241118 165200 424935210 6200 6200 6200 6200 0
135 20241118 165100 424935210 6200 6200 6200 6200 0
136 20241118 165000 424935210 6200 6200 6200 6200 0
137 20241118 164900 424935210 6200 6200 6200 6200 0
138 20241118 164800 424935210 6200 6200 6200 6200 0
139 20241118 164700 424935210 6200 6200 6200 6200 0
140 20241118 164600 424935210 6200 6200 6200 6200 0
141 20241118 164500 424935210 6200 6200 6200 6200 0
142 20241118 164400 424935210 6200 6200 6200 6200 0
143 20241118 164300 424935210 6200 6200 6200 6200 0
144 20241118 164200 424935210 6200 6200 6200 6200 0
145 20241118 164100 424935210 6200 6200 6200 6200 0
146 20241118 164000 424935210 6200 6200 6200 6200 0
147 20241118 163900 424935210 6200 6200 6200 6200 0
148 20241118 163800 424935210 6200 6200 6200 6200 0
149 20241118 163700 424935210 6200 6200 6200 6200 0
150 20241118 163600 424935210 6200 6200 6200 6200 0
151 20241118 163500 424935210 6200 6200 6200 6200 0
152 20241118 163400 424935210 6200 6200 6200 6200 2597
153 20241118 163300 424935210 6200 6200 6200 6200 0
154 20241118 163200 424935210 6200 6200 6200 6200 0
155 20241118 163100 424935210 6200 6200 6200 6200 0
156 20241118 163000 424935210 6200 6200 6200 6200 0
157 20241118 162900 424935210 6200 6200 6200 6200 0
158 20241118 162800 424935210 6200 6200 6200 6200 0
159 20241118 162700 424935210 6200 6200 6200 6200 0
160 20241118 162600 424935210 6200 6200 6200 6200 0
161 20241118 162500 424935210 6200 6200 6200 6200 0
162 20241118 162400 424935210 6200 6200 6200 6200 0
163 20241118 162300 424935210 6200 6200 6200 6200 0
164 20241118 162200 424935210 6200 6200 6200 6200 0
165 20241118 162100 424935210 6200 6200 6200 6200 0
166 20241118 162000 424935210 6200 6200 6200 6200 0
167 20241118 161900 424935210 6200 6200 6200 6200 0
168 20241118 161800 424935210 6200 6200 6200 6200 0
169 20241118 161700 424935210 6200 6200 6200 6200 0
170 20241118 161600 424935210 6200 6200 6200 6200 0
171 20241118 161500 424935210 6200 6200 6200 6200 0
172 20241118 161400 424935210 6200 6200 6200 6200 0
173 20241118 161300 424935210 6200 6200 6200 6200 0
174 20241118 161200 424935210 6200 6200 6200 6200 0
175 20241118 161100 424935210 6200 6200 6200 6200 0
176 20241118 161000 424935210 6200 6200 6200 6200 0
177 20241118 160900 424935210 6200 6200 6200 6200 0
178 20241118 160800 424935210 6200 6200 6200 6200 0
179 20241118 160700 424935210 6200 6200 6200 6200 0
180 20241118 160600 424935210 6200 6200 6200 6200 0
181 20241118 160500 424935210 6200 6200 6200 6200 0
182 20241118 160400 424935210 6200 6200 6200 6200 2597
183 20241118 160300 424935210 6200 6200 6200 6200 0
184 20241118 160200 424935210 6200 6200 6200 6200 0
185 20241118 160100 424935210 6200 6200 6200 6200 0
186 20241118 160000 424935210 6200 6200 6200 6200 0
187 20241118 155900 424935210 6200 6200 6200 6200 0
188 20241118 155800 424935210 6200 6200 6200 6200 0
189 20241118 155700 424935210 6200 6200 6200 6200 0
190 20241118 155600 424935210 6200 6200 6200 6200 0
191 20241118 155500 424935210 6200 6200 6200 6200 0
192 20241118 155400 424935210 6200 6200 6200 6200 0
193 20241118 155300 424935210 6200 6200 6200 6200 0
194 20241118 155200 424935210 6200 6200 6200 6200 0
195 20241118 155100 424935210 6200 6200 6200 6200 0
196 20241118 155000 424935210 6200 6200 6200 6200 0
197 20241118 154900 424935210 6200 6200 6200 6200 0
198 20241118 154800 424935210 6200 6200 6200 6200 0
199 20241118 154700 424935210 6200 6200 6200 6200 0
200 20241118 154600 424935210 6200 6200 6200 6200 0
201 20241118 154500 424935210 6200 6200 6200 6200 0
202 20241118 154400 424935210 6200 6200 6200 6200 0
203 20241118 154300 424935210 6200 6200 6200 6200 0
204 20241118 154200 424935210 6200 6200 6200 6200 0
205 20241118 154100 424935210 6200 6200 6200 6200 0
206 20241118 154000 424935210 6200 6200 6200 6200 0
207 20241118 153900 424935210 6200 6200 6200 6200 0
208 20241118 153800 424935210 6200 6200 6200 6200 0
209 20241118 153700 424935210 6200 6200 6200 6200 0
210 20241118 153600 424935210 6200 6200 6200 6200 0
211 20241118 153500 424935210 6200 6200 6200 6200 0
212 20241118 153400 424935210 6200 6200 6200 6200 2597
213 20241118 153300 424935210 6200 6200 6200 6200 0
214 20241118 153200 424935210 6200 6200 6200 6200 0
215 20241118 153100 424935210 6200 6200 6200 6200 0
216 20241118 153000 424935210 6200 6200 6200 6200 2597
217 20241118 152900 408833810 6200 6200 6200 6200 0
218 20241118 152800 408833810 6200 6200 6200 6200 0
219 20241118 152700 408833810 6200 6200 6200 6200 0
220 20241118 152600 408833810 6200 6200 6200 6200 0
221 20241118 152500 408833810 6200 6200 6200 6200 0
222 20241118 152400 408833810 6200 6200 6200 6200 0
223 20241118 152300 408833810 6200 6200 6200 6200 0
224 20241118 152200 408833810 6200 6200 6200 6200 0
225 20241118 152100 408833810 6200 6200 6200 6200 0
226 20241118 152000 408833810 6200 6200 6200 6200 0
227 20241118 151900 408833810 6200 6200 6210 6200 506
228 20241118 151800 405696600 6210 6210 6210 6210 36
229 20241118 151700 405473040 6210 6200 6210 6190 236
230 20241118 151600 404010480 6220 6220 6220 6220 0
231 20241118 151500 404010480 6220 6200 6220 6200 71
232 20241118 151400 403570260 6220 6220 6220 6220 0
233 20241118 151300 403570260 6220 6220 6220 6220 1
234 20241118 151200 403564040 6210 6200 6210 6200 114
235 20241118 151100 402857100 6210 6200 6210 6190 570
236 20241118 151000 399327460 6220 6220 6220 6220 1
237 20241118 150900 399321240 6220 6220 6220 6220 0
238 20241118 150800 399321240 6220 6200 6220 6190 139
239 20241118 150700 398459780 6200 6220 6220 6200 101
240 20241118 150600 397833460 6220 6220 6220 6200 86
241 20241118 150500 397299000 6220 6220 6220 6220 100
242 20241118 150400 396677000 6220 6220 6220 6220 0
243 20241118 150300 396677000 6220 6220 6220 6220 1
244 20241118 150200 396670780 6200 6220 6220 6200 186
245 20241118 150100 395516550 6210 6210 6210 6210 1
246 20241118 150000 395510340 6220 6210 6220 6210 66
247 20241118 145900 395100470 6210 6210 6210 6210 161
248 20241118 145800 394100660 6220 6220 6220 6220 0
249 20241118 145700 394100660 6220 6220 6220 6220 0
250 20241118 145600 394100660 6220 6220 6220 6220 0
251 20241118 145500 394100660 6220 6220 6220 6220 0
252 20241118 145400 394100660 6220 6220 6220 6220 2
253 20241118 145300 394088220 6230 6220 6230 6220 181
254 20241118 145200 392960790 6220 6210 6220 6210 52
255 20241118 145100 392637370 6210 6210 6210 6210 16
256 20241118 145000 392538010 6240 6240 6240 6240 0
257 20241118 144900 392538010 6240 6240 6240 6240 3
258 20241118 144800 392519290 6240 6240 6240 6240 0
259 20241118 144700 392519290 6240 6240 6240 6240 1
260 20241118 144600 392513050 6210 6210 6210 6210 1
261 20241118 144500 392506840 6240 6240 6240 6240 0
262 20241118 144400 392506840 6240 6240 6240 6240 0
263 20241118 144300 392506840 6240 6240 6240 6210 173
264 20241118 144200 391427680 6240 6240 6240 6240 1
265 20241118 144100 391421440 6250 6250 6250 6250 0
266 20241118 144000 391421440 6250 6250 6250 6250 0
267 20241118 143900 391421440 6250 6250 6250 6250 0
268 20241118 143800 391421440 6250 6250 6250 6250 0
269 20241118 143700 391421440 6250 6250 6250 6250 0
270 20241118 143600 391421440 6250 6210 6250 6210 2
271 20241118 143500 391408980 6250 6220 6250 6220 102
272 20241118 143400 390774480 6220 6220 6220 6220 149
273 20241118 143300 389847700 6260 6260 6260 6260 0
274 20241118 143200 389847700 6260 6260 6260 6260 0
275 20241118 143100 389847700 6260 6260 6260 6260 1
276 20241118 143000 389841440 6250 6250 6250 6250 321
277 20241118 142900 387835190 6250 6250 6250 6250 1
278 20241118 142800 387828940 6240 6240 6240 6240 168
279 20241118 142700 386780620 6250 6250 6250 6250 0
280 20241118 142600 386780620 6250 6250 6250 6250 33
281 20241118 142500 386574370 6250 6250 6250 6240 218
282 20241118 142400 385214030 6240 6240 6240 6240 265
283 20241118 142300 383560430 6240 6240 6240 6240 0
284 20241118 142200 383560430 6240 6230 6240 6230 2
285 20241118 142100 383547960 6240 6230 6240 6230 475
286 20241118 142000 380588700 6230 6230 6240 6230 529
287 20241118 141900 377293010 6240 6230 6240 6230 263
288 20241118 141800 375654510 6230 6230 6230 6230 5
289 20241118 141700 375623360 6240 6240 6240 6240 0
290 20241118 141600 375623360 6240 6240 6240 6240 0
291 20241118 141500 375623360 6240 6210 6240 6210 610
292 20241118 141400 371835200 6240 6240 6240 6240 0
293 20241118 141300 371835200 6240 6240 6240 6240 0
294 20241118 141200 371835200 6240 6240 6240 6240 2
295 20241118 141100 371822720 6210 6240 6240 6210 1994
296 20241118 141000 359437480 6250 6250 6250 6250 10
297 20241118 140900 359374980 6260 6260 6260 6260 1
298 20241118 140800 359368720 6260 6260 6260 6260 1
299 20241118 140700 359362460 6260 6260 6260 6260 0
300 20241118 140600 359362460 6260 6260 6260 6260 3
301 20241118 140500 359343680 6250 6250 6250 6250 10
302 20241118 140400 359281180 6260 6250 6260 6250 371
303 20241118 140300 356960620 6260 6260 6260 6260 0
304 20241118 140200 356960620 6260 6260 6260 6260 0
305 20241118 140100 356960620 6260 6240 6260 6240 624
306 20241118 140000 353058240 6240 6230 6240 6210 1009
307 20241118 135900 346786970 6240 6240 6240 6240 37
308 20241118 135800 346556090 6260 6270 6270 6260 172
309 20241118 135700 345477740 6270 6270 6270 6270 15
310 20241118 135600 345383690 6270 6270 6300 6230 1974
311 20241118 135500 332989150 6270 6270 6270 6270 0
312 20241118 135400 332989150 6270 6220 6270 6210 2807
313 20241118 135300 315503430 6240 6240 6240 6240 1
314 20241118 135200 315497190 6220 6230 6230 6220 440
315 20241118 135100 312756200 6270 6270 6270 6270 1
316 20241118 135000 312749930 6240 6270 6270 6240 1410
317 20241118 134900 303909550 6270 6260 6270 6260 2001
318 20241118 134800 291383280 6270 6250 6300 6210 938
319 20241118 134700 285495370 6250 6230 6250 6230 1018
320 20241118 134600 279143800 6230 6220 6230 6220 1100
321 20241118 134500 272292350 6210 6200 6210 6200 1100
322 20241118 134400 265463560 6210 6210 6210 6210 0
323 20241118 134300 265463560 6210 6210 6210 6210 15
324 20241118 134200 265370410 6210 6200 6210 6200 422
325 20241118 134100 262750760 6210 6210 6210 6210 0
326 20241118 134000 262750760 6210 6220 6220 6210 770
327 20241118 133900 257963590 6220 6210 6220 6210 123
328 20241118 133800 257199600 6210 6200 6210 6200 51
329 20241118 133700 256883390 6200 6200 6200 6200 36
330 20241118 133600 256660190 6200 6210 6210 6200 24
331 20241118 133500 256511380 6180 6170 6180 6170 544
332 20241118 133400 253154560 6170 6170 6170 6170 0
333 20241118 133300 253154560 6170 6170 6170 6170 0
334 20241118 133200 253154560 6170 6150 6170 6150 201
335 20241118 133100 251918390 6170 6160 6170 6160 102
336 20241118 133000 251290060 6170 6170 6170 6170 0
337 20241118 132900 251290060 6170 6170 6170 6170 1
338 20241118 132800 251283890 6160 6160 6160 6160 223
339 20241118 132700 249910210 6170 6170 6170 6170 0
340 20241118 132600 249910210 6170 6170 6170 6170 11
341 20241118 132500 249842340 6170 6170 6170 6170 0
342 20241118 132400 249842340 6170 6170 6170 6170 0
343 20241118 132300 249842340 6170 6170 6170 6170 0
344 20241118 132200 249842340 6170 6170 6170 6170 2
345 20241118 132100 249830000 6160 6160 6160 6160 2
346 20241118 132000 249817680 6160 6160 6160 6160 0
347 20241118 131900 249817680 6160 6160 6160 6160 20
348 20241118 131800 249694480 6160 6160 6160 6160 75
349 20241118 131700 249232480 6160 6160 6160 6160 643
350 20241118 131600 245271600 6170 6180 6180 6170 701
351 20241118 131500 240945490 6180 6180 6180 6180 175
352 20241118 131400 239863990 6220 6220 6220 6220 0
353 20241118 131300 239863990 6220 6220 6220 6220 0
354 20241118 131200 239863990 6220 6220 6220 6220 0
355 20241118 131100 239863990 6220 6220 6220 6220 0
356 20241118 131000 239863990 6220 6220 6220 6220 0
357 20241118 130900 239863990 6220 6220 6220 6220 0
358 20241118 130800 239863990 6220 6220 6220 6220 0
359 20241118 130700 239863990 6220 6220 6220 6220 0
360 20241118 130600 239863990 6220 6220 6220 6220 0
361 20241118 130500 239863990 6220 6220 6220 6220 0
362 20241118 130400 239863990 6220 6220 6220 6220 0
363 20241118 130300 239863990 6220 6220 6220 6220 200
364 20241118 130200 238619990 6230 6230 6230 6230 0
365 20241118 130100 238619990 6230 6230 6230 6230 0
366 20241118 130000 238619990 6230 6230 6230 6230 0
367 20241118 125900 238619990 6230 6230 6230 6230 0
368 20241118 125800 238619990 6230 6230 6230 6230 2
369 20241118 125700 238607530 6200 6200 6200 6200 0
370 20241118 125600 238607530 6200 6180 6200 6180 50
371 20241118 125500 238297750 6180 6180 6180 6180 0
372 20241118 125400 238297750 6180 6180 6180 6180 0
373 20241118 125300 238297750 6180 6180 6180 6180 49
374 20241118 125200 237994930 6180 6180 6180 6180 0
375 20241118 125100 237994930 6180 6180 6180 6180 1
376 20241118 125000 237988750 6180 6180 6180 6180 15
377 20241118 124900 237896050 6180 6180 6180 6180 2
378 20241118 124800 237883690 6180 6190 6190 6180 410
379 20241118 124700 235347210 6200 6190 6200 6190 50
380 20241118 124600 235037330 6190 6190 6190 6190 0
381 20241118 124500 235037330 6190 6190 6190 6190 0
382 20241118 124400 235037330 6190 6190 6190 6190 0
383 20241118 124300 235037330 6190 6190 6190 6190 1
384 20241118 124200 235031140 6180 6180 6180 6180 0
385 20241118 124100 235031140 6180 6180 6180 6180 0
386 20241118 124000 235031140 6180 6180 6180 6180 15
387 20241118 123900 234938440 6170 6170 6170 6170 0
388 20241118 123800 234938440 6170 6170 6170 6170 0
389 20241118 123700 234938440 6170 6170 6170 6170 0
390 20241118 123600 234938440 6170 6180 6180 6170 160
391 20241118 123500 233949700 6180 6190 6190 6180 277
392 20241118 123400 232237200 6190 6190 6190 6190 31
393 20241118 123300 232045310 6190 6220 6220 6190 136
394 20241118 123200 231200080 6220 6220 6220 6220 0
395 20241118 123100 231200080 6220 6220 6220 6220 7
396 20241118 123000 231156540 6220 6220 6220 6220 0
397 20241118 122900 231156540 6220 6220 6220 6220 0
398 20241118 122800 231156540 6220 6220 6220 6220 0
399 20241118 122700 231156540 6220 6220 6220 6220 1
400 20241118 122600 231150320 6190 6200 6200 6190 138
401 20241118 122500 230295950 6210 6210 6210 6210 0
402 20241118 122400 230295950 6210 6210 6210 6210 0
403 20241118 122300 230295950 6210 6220 6220 6210 207
404 20241118 122200 229010460 6220 6220 6220 6220 0
405 20241118 122100 229010460 6220 6220 6220 6220 98
406 20241118 122000 228400900 6210 6230 6230 6210 322
407 20241118 121900 226399100 6230 6230 6230 6230 0
408 20241118 121800 226399100 6230 6230 6230 6230 1
409 20241118 121700 226392870 6230 6230 6230 6230 177
410 20241118 121600 225290160 6230 6230 6230 6230 0
411 20241118 121500 225290160 6230 6230 6230 6230 1
412 20241118 121400 225283930 6230 6230 6230 6230 0
413 20241118 121300 225283930 6230 6230 6230 6230 0
414 20241118 121200 225283930 6230 6230 6230 6230 0
415 20241118 121100 225283930 6230 6230 6230 6230 100
416 20241118 121000 224660930 6230 6230 6230 6230 0
417 20241118 120900 224660930 6230 6230 6230 6230 0
418 20241118 120800 224660930 6230 6230 6230 6230 0
419 20241118 120700 224660930 6230 6230 6230 6230 0
420 20241118 120600 224660930 6230 6230 6230 6230 266
421 20241118 120500 223003750 6230 6230 6230 6230 0
422 20241118 120400 223003750 6230 6230 6230 6230 1
423 20241118 120300 222997520 6240 6240 6240 6240 472
424 20241118 120200 220052240 6240 6230 6240 6230 552
425 20241118 120100 216612780 6230 6230 6230 6230 0
426 20241118 120000 216612780 6230 6230 6230 6230 107
427 20241118 115900 215946170 6230 6220 6230 6220 364
428 20241118 115800 213679090 6220 6220 6220 6220 400
429 20241118 115700 211191090 6220 6220 6220 6220 10
430 20241118 115600 211128890 6220 6210 6220 6210 301
431 20241118 115500 209259170 6190 6190 6190 6190 1
432 20241118 115400 209252980 6210 6210 6210 6210 0
433 20241118 115300 209252980 6210 6210 6210 6210 0
434 20241118 115200 209252980 6210 6210 6210 6210 1
435 20241118 115100 209246770 6220 6220 6220 6220 0
436 20241118 115000 209246770 6220 6220 6220 6220 0
437 20241118 114900 209246770 6220 6220 6220 6220 0
438 20241118 114800 209246770 6220 6220 6220 6220 0
439 20241118 114700 209246770 6220 6220 6220 6220 0
440 20241118 114600 209246770 6220 6220 6220 6220 0
441 20241118 114500 209246770 6220 6220 6220 6220 0
442 20241118 114400 209246770 6220 6220 6220 6220 0
443 20241118 114300 209246770 6220 6220 6220 6220 50
444 20241118 114200 208935770 6190 6190 6190 6190 0
445 20241118 114100 208935770 6190 6200 6200 6190 82
446 20241118 114000 208427490 6200 6200 6200 6200 30
447 20241118 113900 208241490 6200 6200 6200 6200 0
448 20241118 113800 208241490 6200 6200 6200 6200 0
449 20241118 113700 208241490 6200 6200 6200 6200 0
450 20241118 113600 208241490 6200 6200 6220 6200 591
451 20241118 113500 204576290 6200 6200 6200 6200 1
452 20241118 113400 204570090 6200 6200 6200 6200 1000
453 20241118 113300 198370090 6200 6200 6200 6200 1538
454 20241118 113200 188834490 6200 6200 6200 6200 0
455 20241118 113100 188834490 6200 6200 6200 6200 72
456 20241118 113000 188388090 6200 6200 6200 6200 0
457 20241118 112900 188388090 6200 6220 6220 6200 745
458 20241118 112800 183766260 6220 6220 6220 6220 0
459 20241118 112700 183766260 6220 6220 6220 6220 0
460 20241118 112600 183766260 6220 6220 6220 6220 160
461 20241118 112500 182771060 6220 6220 6220 6220 0
462 20241118 112400 182771060 6220 6220 6220 6220 0
463 20241118 112300 182771060 6220 6220 6220 6220 0
464 20241118 112200 182771060 6220 6220 6220 6220 0
465 20241118 112100 182771060 6220 6220 6220 6220 5
466 20241118 112000 182739960 6220 6220 6220 6220 0
467 20241118 111900 182739960 6220 6220 6220 6220 0
468 20241118 111800 182739960 6220 6220 6220 6220 0
469 20241118 111700 182739960 6220 6220 6220 6220 0
470 20241118 111600 182739960 6220 6220 6220 6220 0
471 20241118 111500 182739960 6220 6220 6220 6220 0
472 20241118 111400 182739960 6220 6220 6220 6220 0
473 20241118 111300 182739960 6220 6200 6220 6200 50
474 20241118 111200 182429580 6190 6190 6190 6190 112
475 20241118 111100 181736300 6190 6190 6190 6190 0
476 20241118 111000 181736300 6190 6190 6190 6190 3
477 20241118 110900 181717730 6190 6200 6200 6190 42
478 20241118 110800 181457350 6200 6200 6200 6200 0
479 20241118 110700 181457350 6200 6200 6200 6200 0
480 20241118 110600 181457350 6200 6200 6200 6200 2
481 20241118 110500 181444950 6200 6200 6200 6200 1343
482 20241118 110400 173118350 6190 6190 6190 6190 726
483 20241118 110300 168624410 6180 6180 6180 6180 403
484 20241118 110200 166133870 6180 6180 6180 6180 230
485 20241118 110100 164712470 6180 6180 6180 6180 250
486 20241118 110000 163167470 6180 6180 6180 6180 0
487 20241118 105900 163167470 6180 6180 6180 6180 0
488 20241118 105800 163167470 6180 6180 6180 6180 686
489 20241118 105700 158927990 6190 6190 6190 6190 0
490 20241118 105600 158927990 6190 6190 6190 6190 0
491 20241118 105500 158927990 6190 6190 6190 6190 1
492 20241118 105400 158921800 6190 6190 6190 6190 0
493 20241118 105300 158921800 6190 6190 6190 6190 100
494 20241118 105200 158302800 6180 6180 6180 6180 62
495 20241118 105100 157919640 6200 6200 6200 6200 0
496 20241118 105000 157919640 6200 6200 6200 6200 1
497 20241118 104900 157913440 6190 6190 6190 6190 376
498 20241118 104800 155586000 6190 6190 6190 6190 0
499 20241118 104700 155586000 6190 6190 6190 6190 0
500 20241118 104600 155586000 6190 6190 6190 6190 326
501 20241118 104500 153568060 6190 6190 6190 6190 99
502 20241118 104400 152955250 6200 6200 6200 6200 0
503 20241118 104300 152955250 6200 6200 6200 6200 0
504 20241118 104200 152955250 6200 6200 6200 6200 20
505 20241118 104100 152831250 6220 6220 6220 6220 0
506 20241118 104000 152831250 6220 6220 6220 6220 0
507 20241118 103900 152831250 6220 6220 6220 6220 0
508 20241118 103800 152831250 6220 6220 6220 6220 0
509 20241118 103700 152831250 6220 6220 6220 6220 0
510 20241118 103600 152831250 6220 6220 6220 6220 0
511 20241118 103500 152831250 6220 6220 6220 6220 0
512 20241118 103400 152831250 6220 6210 6220 6210 44
513 20241118 103300 152557680 6210 6200 6210 6200 1244
514 20241118 103200 144844660 6200 6200 6200 6200 0
515 20241118 103100 144844660 6200 6200 6200 6200 0
516 20241118 103000 144844660 6200 6200 6200 6200 0
517 20241118 102900 144844660 6200 6200 6200 6200 0
518 20241118 102800 144844660 6200 6200 6200 6200 0
519 20241118 102700 144844660 6200 6200 6200 6200 0
520 20241118 102600 144844660 6200 6200 6200 6200 149
521 20241118 102500 143920860 6190 6190 6190 6190 0
522 20241118 102400 143920860 6190 6190 6190 6190 0
523 20241118 102300 143920860 6190 6190 6190 6190 0
524 20241118 102200 143920860 6190 6190 6190 6190 3
525 20241118 102100 143902290 6220 6220 6220 6220 0
526 20241118 102000 143902290 6220 6220 6220 6220 0
527 20241118 101900 143902290 6220 6220 6220 6220 0
528 20241118 101800 143902290 6220 6220 6220 6220 0
529 20241118 101700 143902290 6220 6220 6220 6220 0
530 20241118 101600 143902290 6220 6220 6220 6220 0
531 20241118 101500 143902290 6220 6220 6220 6220 90
532 20241118 101400 143342490 6220 6220 6220 6220 1
533 20241118 101300 143336270 6210 6190 6210 6140 2545
534 20241118 101200 127596150 6190 6190 6190 6190 0
535 20241118 101100 127596150 6190 6190 6190 6190 0
536 20241118 101000 127596150 6190 6190 6190 6190 10
537 20241118 100900 127534250 6190 6190 6190 6190 133
538 20241118 100800 126710980 6190 6190 6190 6190 80
539 20241118 100700 126215780 6200 6200 6200 6200 0
540 20241118 100600 126215780 6200 6200 6200 6200 1
541 20241118 100500 126209580 6200 6160 6200 6160 3
542 20241118 100400 126191030 6160 6190 6190 6160 1002
543 20241118 100300 120012960 6200 6200 6200 6200 0
544 20241118 100200 120012960 6200 6190 6200 6190 3
545 20241118 100100 119994380 6190 6190 6190 6190 0
546 20241118 100000 119994380 6190 6190 6190 6190 0
547 20241118 095900 119994380 6190 6190 6190 6190 1
548 20241118 095800 119988190 6190 6190 6190 6190 0
549 20241118 095700 119988190 6190 6190 6190 6190 28
550 20241118 095600 119814870 6200 6200 6200 6200 9
551 20241118 095500 119759070 6210 6210 6210 6210 0
552 20241118 095400 119759070 6210 6210 6210 6210 0
553 20241118 095300 119759070 6210 6210 6210 6210 0
554 20241118 095200 119759070 6210 6210 6210 6210 209
555 20241118 095100 118461180 6210 6210 6210 6210 0
556 20241118 095000 118461180 6210 6210 6210 6210 0
557 20241118 094900 118461180 6210 6210 6210 6210 0
558 20241118 094800 118461180 6210 6210 6210 6210 217
559 20241118 094700 117113610 6210 6210 6210 6150 4
560 20241118 094600 117088890 6210 6170 6210 6170 13
561 20241118 094500 117008590 6150 6150 6150 6150 4
562 20241118 094400 116983990 6150 6150 6150 6150 28
563 20241118 094300 116811790 6150 6150 6150 6120 1197
564 20241118 094200 109459240 6160 6170 6170 6160 800
565 20241118 094100 104530360 6220 6220 6220 6220 0
566 20241118 094000 104530360 6220 6170 6220 6170 700
567 20241118 093900 100199340 6170 6170 6170 6170 0
568 20241118 093800 100199340 6170 6180 6200 6170 342
569 20241118 093700 98087610 6180 6190 6190 6180 510
570 20241118 093600 94935710 6190 6210 6210 6190 1271
571 20241118 093500 87061620 6210 6220 6220 6210 128
572 20241118 093400 86266690 6230 6230 6230 6230 20
573 20241118 093300 86142090 6250 6250 6250 6250 6
574 20241118 093200 86104590 6250 6240 6250 6240 300
575 20241118 093100 84231130 6250 6250 6250 6250 6
576 20241118 093000 84193630 6240 6240 6240 6240 2486
577 20241118 092900 68680990 6230 6240 6240 6230 295
578 20241118 092800 66842640 6230 6200 6230 6200 2426
579 20241118 092700 51762040 6200 6200 6200 6200 592
580 20241118 092600 48091640 6210 6210 6210 6210 99
581 20241118 092500 47476850 6220 6220 6220 6220 0
582 20241118 092400 47476850 6220 6220 6220 6220 250
583 20241118 092300 45921850 6220 6220 6220 6220 145
584 20241118 092200 45019950 6220 6220 6220 6220 0
585 20241118 092100 45019950 6220 6220 6220 6220 0
586 20241118 092000 45019950 6220 6220 6220 6220 88
587 20241118 091900 44472590 6230 6230 6230 6230 99
588 20241118 091800 43855820 6230 6230 6230 6230 7
589 20241118 091700 43812210 6240 6230 6240 6220 780
590 20241118 091600 38953070 6220 6220 6220 6210 875
591 20241118 091500 33515160 6220 6210 6220 6210 552
592 20241118 091400 30083340 6190 6190 6190 6190 100
593 20241118 091300 29464340 6190 6190 6190 6190 300
594 20241118 091200 27607340 6180 6180 6180 6180 909
595 20241118 091100 21989720 6180 6180 6180 6180 0
596 20241118 091000 21989720 6180 6200 6200 6180 448
597 20241118 090900 19216720 6200 6200 6200 6200 323
598 20241118 090800 17214120 6220 6220 6220 6220 208
599 20241118 090700 15920360 6220 6210 6220 6210 117
600 20241118 090600 15193740 6220 6210 6220 6210 546
601 20241118 090500 11798900 6220 6200 6220 6200 1182
602 20241118 090400 4470430 6200 6200 6200 6200 0
603 20241118 090300 4470430 6200 6200 6200 6200 205
604 20241118 090200 3199430 6150 6150 6150 6150 0
605 20241118 090100 3199430 6150 6190 6200 6150 159
606 20241118 090000 2217260 6190 6140 6190 6140 144