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

609
024720/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190700,686208040,7700,7700,7700,7700,1858
20241118,190600,686208040,7700,7700,7700,7700,0
20241118,190500,686208040,7700,7700,7700,7700,0
20241118,190400,686208040,7700,7700,7700,7700,0
20241118,190300,686208040,7700,7700,7700,7700,0
20241118,190200,686208040,7700,7700,7700,7700,0
20241118,190100,686208040,7700,7700,7700,7700,0
20241118,190000,686208040,7700,7700,7700,7700,0
20241118,185900,686208040,7700,7700,7700,7700,0
20241118,185800,686208040,7700,7700,7700,7700,0
20241118,185700,686208040,7700,7700,7700,7700,0
20241118,185600,686208040,7700,7700,7700,7700,0
20241118,185500,686208040,7700,7700,7700,7700,0
20241118,185400,686208040,7700,7700,7700,7700,0
20241118,185300,686208040,7700,7700,7700,7700,0
20241118,185200,686208040,7700,7700,7700,7700,0
20241118,185100,686208040,7700,7700,7700,7700,0
20241118,185000,686208040,7700,7700,7700,7700,0
20241118,184900,686208040,7700,7700,7700,7700,0
20241118,184800,686208040,7700,7700,7700,7700,0
20241118,184700,686208040,7700,7700,7700,7700,0
20241118,184600,686208040,7700,7700,7700,7700,0
20241118,184500,686208040,7700,7700,7700,7700,0
20241118,184400,686208040,7700,7700,7700,7700,0
20241118,184300,686208040,7700,7700,7700,7700,0
20241118,184200,686208040,7700,7700,7700,7700,0
20241118,184100,686208040,7700,7700,7700,7700,0
20241118,184000,686208040,7700,7700,7700,7700,0
20241118,183900,686208040,7700,7700,7700,7700,0
20241118,183800,686208040,7700,7700,7700,7700,0
20241118,183700,686208040,7700,7700,7700,7700,1858
20241118,183600,686208040,7700,7700,7700,7700,0
20241118,183500,686208040,7700,7700,7700,7700,0
20241118,183400,686208040,7700,7700,7700,7700,0
20241118,183300,686208040,7700,7700,7700,7700,0
20241118,183200,686208040,7700,7700,7700,7700,0
20241118,183100,686208040,7700,7700,7700,7700,0
20241118,183000,686208040,7700,7700,7700,7700,0
20241118,182900,686208040,7700,7700,7700,7700,0
20241118,182800,686208040,7700,7700,7700,7700,0
20241118,182700,686208040,7700,7700,7700,7700,0
20241118,182600,686208040,7700,7700,7700,7700,0
20241118,182500,686208040,7700,7700,7700,7700,0
20241118,182400,686208040,7700,7700,7700,7700,0
20241118,182300,686208040,7700,7700,7700,7700,0
20241118,182200,686208040,7700,7700,7700,7700,0
20241118,182100,686208040,7700,7700,7700,7700,0
20241118,182000,686208040,7700,7700,7700,7700,0
20241118,181900,686208040,7700,7700,7700,7700,0
20241118,181800,686208040,7700,7700,7700,7700,0
20241118,181700,686208040,7700,7700,7700,7700,0
20241118,181600,686208040,7700,7700,7700,7700,0
20241118,181500,686208040,7700,7700,7700,7700,0
20241118,181400,686208040,7700,7700,7700,7700,0
20241118,181300,686208040,7700,7700,7700,7700,0
20241118,181200,686208040,7700,7700,7700,7700,0
20241118,181100,686208040,7700,7700,7700,7700,0
20241118,181000,686208040,7700,7700,7700,7700,0
20241118,180900,686208040,7700,7700,7700,7700,0
20241118,180800,686208040,7700,7700,7700,7700,0
20241118,180700,686208040,7700,7700,7700,7700,1858
20241118,180600,686208040,7700,7700,7700,7700,0
20241118,180500,686208040,7700,7700,7700,7700,0
20241118,180400,686208040,7700,7700,7700,7700,0
20241118,180300,686208040,7700,7700,7700,7700,0
20241118,180200,686208040,7700,7700,7700,7700,0
20241118,180100,686208040,7700,7700,7700,7700,0
20241118,180000,686208040,7700,7700,7700,7700,0
20241118,175900,686208040,7700,7700,7700,7700,0
20241118,175800,686208040,7700,7700,7700,7700,0
20241118,175700,686208040,7700,7700,7700,7700,0
20241118,175600,686208040,7700,7700,7700,7700,0
20241118,175500,686208040,7700,7700,7700,7700,0
20241118,175400,686208040,7700,7700,7700,7700,0
20241118,175300,686208040,7700,7700,7700,7700,0
20241118,175200,686208040,7700,7700,7700,7700,0
20241118,175100,686208040,7700,7700,7700,7700,0
20241118,175000,686208040,7700,7700,7700,7700,0
20241118,174900,686208040,7700,7700,7700,7700,0
20241118,174800,686208040,7700,7700,7700,7700,0
20241118,174700,686208040,7700,7700,7700,7700,0
20241118,174600,686208040,7700,7700,7700,7700,0
20241118,174500,686208040,7700,7700,7700,7700,0
20241118,174400,686208040,7700,7700,7700,7700,0
20241118,174300,686208040,7700,7700,7700,7700,0
20241118,174200,686208040,7700,7700,7700,7700,0
20241118,174100,686208040,7700,7700,7700,7700,0
20241118,174000,686208040,7700,7700,7700,7700,0
20241118,173900,686208040,7700,7700,7700,7700,0
20241118,173800,686208040,7700,7700,7700,7700,0
20241118,173700,686208040,7700,7700,7700,7700,1858
20241118,173600,686208040,7700,7700,7700,7700,0
20241118,173500,686208040,7700,7700,7700,7700,0
20241118,173400,686208040,7700,7700,7700,7700,0
20241118,173300,686208040,7700,7700,7700,7700,0
20241118,173200,686208040,7700,7700,7700,7700,0
20241118,173100,686208040,7700,7700,7700,7700,0
20241118,173000,686208040,7700,7700,7700,7700,0
20241118,172900,686208040,7700,7700,7700,7700,0
20241118,172800,686208040,7700,7700,7700,7700,0
20241118,172700,686208040,7700,7700,7700,7700,0
20241118,172600,686208040,7700,7700,7700,7700,0
20241118,172500,686208040,7700,7700,7700,7700,0
20241118,172400,686208040,7700,7700,7700,7700,0
20241118,172300,686208040,7700,7700,7700,7700,0
20241118,172200,686208040,7700,7700,7700,7700,0
20241118,172100,686208040,7700,7700,7700,7700,0
20241118,172000,686208040,7700,7700,7700,7700,0
20241118,171900,686208040,7700,7700,7700,7700,0
20241118,171800,686208040,7700,7700,7700,7700,0
20241118,171700,686208040,7700,7700,7700,7700,0
20241118,171600,686208040,7700,7700,7700,7700,0
20241118,171500,686208040,7700,7700,7700,7700,0
20241118,171400,686208040,7700,7700,7700,7700,0
20241118,171300,686208040,7700,7700,7700,7700,0
20241118,171200,686208040,7700,7700,7700,7700,0
20241118,171100,686208040,7700,7700,7700,7700,0
20241118,171000,686208040,7700,7700,7700,7700,0
20241118,170900,686208040,7700,7700,7700,7700,0
20241118,170800,686208040,7700,7700,7700,7700,0
20241118,170700,686208040,7700,7700,7700,7700,1858
20241118,170600,686208040,7700,7700,7700,7700,0
20241118,170500,686208040,7700,7700,7700,7700,0
20241118,170400,686208040,7700,7700,7700,7700,0
20241118,170300,686208040,7700,7700,7700,7700,0
20241118,170200,686208040,7700,7700,7700,7700,0
20241118,170100,686208040,7700,7700,7700,7700,0
20241118,170000,686208040,7700,7700,7700,7700,0
20241118,165900,686208040,7700,7700,7700,7700,0
20241118,165800,686208040,7700,7700,7700,7700,0
20241118,165700,686208040,7700,7700,7700,7700,0
20241118,165600,686208040,7700,7700,7700,7700,0
20241118,165500,686208040,7700,7700,7700,7700,0
20241118,165400,686208040,7700,7700,7700,7700,0
20241118,165300,686208040,7700,7700,7700,7700,0
20241118,165200,686208040,7700,7700,7700,7700,0
20241118,165100,686208040,7700,7700,7700,7700,0
20241118,165000,686208040,7700,7700,7700,7700,0
20241118,164900,686208040,7700,7700,7700,7700,0
20241118,164800,686208040,7700,7700,7700,7700,0
20241118,164700,686208040,7700,7700,7700,7700,0
20241118,164600,686208040,7700,7700,7700,7700,0
20241118,164500,686208040,7700,7700,7700,7700,0
20241118,164400,686208040,7700,7700,7700,7700,0
20241118,164300,686208040,7700,7700,7700,7700,0
20241118,164200,686208040,7700,7700,7700,7700,0
20241118,164100,686208040,7700,7700,7700,7700,0
20241118,164000,686208040,7700,7700,7700,7700,0
20241118,163900,686208040,7700,7700,7700,7700,0
20241118,163800,686208040,7700,7700,7700,7700,0
20241118,163700,686208040,7700,7700,7700,7700,1858
20241118,163600,686208040,7700,7700,7700,7700,0
20241118,163500,686208040,7700,7700,7700,7700,0
20241118,163400,686208040,7700,7700,7700,7700,0
20241118,163300,686208040,7700,7700,7700,7700,0
20241118,163200,686208040,7700,7700,7700,7700,0
20241118,163100,686208040,7700,7700,7700,7700,0
20241118,163000,686208040,7700,7700,7700,7700,0
20241118,162900,686208040,7700,7700,7700,7700,0
20241118,162800,686208040,7700,7700,7700,7700,0
20241118,162700,686208040,7700,7700,7700,7700,0
20241118,162600,686208040,7700,7700,7700,7700,0
20241118,162500,686208040,7700,7700,7700,7700,0
20241118,162400,686208040,7700,7700,7700,7700,0
20241118,162300,686208040,7700,7700,7700,7700,0
20241118,162200,686208040,7700,7700,7700,7700,0
20241118,162100,686208040,7700,7700,7700,7700,0
20241118,162000,686208040,7700,7700,7700,7700,0
20241118,161900,686208040,7700,7700,7700,7700,0
20241118,161800,686208040,7700,7700,7700,7700,0
20241118,161700,686208040,7700,7700,7700,7700,0
20241118,161600,686208040,7700,7700,7700,7700,0
20241118,161500,686208040,7700,7700,7700,7700,0
20241118,161400,686208040,7700,7700,7700,7700,0
20241118,161300,686208040,7700,7700,7700,7700,0
20241118,161200,686208040,7700,7700,7700,7700,0
20241118,161100,686208040,7700,7700,7700,7700,0
20241118,161000,686208040,7700,7700,7700,7700,0
20241118,160900,686208040,7700,7700,7700,7700,0
20241118,160800,686208040,7700,7700,7700,7700,0
20241118,160700,686208040,7700,7700,7700,7700,1858
20241118,160600,686208040,7700,7700,7700,7700,0
20241118,160500,686208040,7700,7700,7700,7700,0
20241118,160400,686208040,7700,7700,7700,7700,0
20241118,160300,686208040,7700,7700,7700,7700,0
20241118,160200,686208040,7700,7700,7700,7700,0
20241118,160100,686208040,7700,7700,7700,7700,0
20241118,160000,686208040,7700,7700,7700,7700,0
20241118,155900,686208040,7700,7700,7700,7700,0
20241118,155800,686208040,7700,7700,7700,7700,0
20241118,155700,686208040,7700,7700,7700,7700,0
20241118,155600,686208040,7700,7700,7700,7700,0
20241118,155500,686208040,7700,7700,7700,7700,0
20241118,155400,686208040,7700,7700,7700,7700,0
20241118,155300,686208040,7700,7700,7700,7700,0
20241118,155200,686208040,7700,7700,7700,7700,0
20241118,155100,686208040,7700,7700,7700,7700,0
20241118,155000,686208040,7700,7700,7700,7700,0
20241118,154900,686208040,7700,7700,7700,7700,0
20241118,154800,686208040,7700,7700,7700,7700,0
20241118,154700,686208040,7700,7700,7700,7700,0
20241118,154600,686208040,7700,7700,7700,7700,0
20241118,154500,686208040,7700,7700,7700,7700,0
20241118,154400,686208040,7700,7700,7700,7700,0
20241118,154300,686208040,7700,7700,7700,7700,0
20241118,154200,686208040,7700,7700,7700,7700,0
20241118,154100,686208040,7700,7700,7700,7700,0
20241118,154000,686208040,7700,7700,7700,7700,0
20241118,153900,686208040,7700,7700,7700,7700,0
20241118,153800,686208040,7700,7700,7700,7700,0
20241118,153700,686208040,7700,7700,7700,7700,1858
20241118,153600,686208040,7700,7700,7700,7700,0
20241118,153500,686208040,7700,7700,7700,7700,0
20241118,153400,686208040,7700,7700,7700,7700,0
20241118,153300,686208040,7700,7700,7700,7700,0
20241118,153200,686208040,7700,7700,7700,7700,0
20241118,153100,686208040,7700,7700,7700,7700,0
20241118,153000,686208040,7700,7700,7700,7700,1858
20241118,152900,671901440,7650,7650,7650,7650,0
20241118,152800,671901440,7650,7650,7650,7650,0
20241118,152700,671901440,7650,7650,7650,7650,0
20241118,152600,671901440,7650,7650,7650,7650,0
20241118,152500,671901440,7650,7650,7650,7650,0
20241118,152400,671901440,7650,7650,7650,7650,0
20241118,152300,671901440,7650,7650,7650,7650,0
20241118,152200,671901440,7650,7650,7650,7650,0
20241118,152100,671901440,7650,7650,7650,7650,0
20241118,152000,671901440,7650,7650,7650,7650,0
20241118,151900,671901440,7650,7650,7670,7650,522
20241118,151800,667906140,7650,7640,7650,7640,460
20241118,151700,664387150,7650,7640,7650,7630,781
20241118,151600,658420030,7640,7660,7660,7640,28
20241118,151500,658205740,7650,7650,7650,7650,6
20241118,151400,658159840,7650,7640,7650,7640,27
20241118,151300,657953320,7650,7650,7650,7640,74
20241118,151200,657387270,7640,7640,7640,7640,5
20241118,151100,657349070,7640,7640,7650,7640,25
20241118,151000,657157890,7640,7640,7660,7640,136
20241118,150900,656117420,7670,7640,7670,7630,314
20241118,150800,653718150,7630,7650,7660,7630,575
20241118,150700,649326820,7670,7670,7670,7640,27
20241118,150600,649119840,7640,7650,7670,7640,923
20241118,150500,642058410,7670,7660,7670,7660,238
20241118,150400,640234960,7660,7660,7680,7660,117
20241118,150300,639337670,7670,7670,7670,7660,120
20241118,150200,638417380,7670,7660,7670,7660,214
20241118,150100,636778000,7670,7670,7670,7670,446
20241118,150000,633357180,7680,7680,7680,7680,118
20241118,145900,632450940,7680,7680,7680,7680,107
20241118,145800,631629180,7680,7680,7680,7680,28
20241118,145700,631414140,7680,7680,7680,7680,100
20241118,145600,630646140,7680,7680,7680,7680,190
20241118,145500,629186940,7680,7680,7680,7680,3
20241118,145400,629163900,7680,7680,7680,7680,134
20241118,145300,628134780,7680,7680,7680,7680,10
20241118,145200,628057980,7670,7680,7680,7670,118
20241118,145100,627151920,7680,7680,7680,7680,37
20241118,145000,626867760,7680,7680,7680,7680,100
20241118,144900,626099760,7680,7680,7680,7680,126
20241118,144800,625132080,7680,7680,7680,7680,0
20241118,144700,625132080,7680,7680,7680,7680,125
20241118,144600,624172080,7670,7670,7670,7670,18
20241118,144500,624034020,7670,7670,7670,7670,0
20241118,144400,624034020,7670,7670,7670,7670,3
20241118,144300,624011010,7680,7680,7680,7660,47
20241118,144200,623650490,7680,7670,7680,7660,376
20241118,144100,620766560,7660,7670,7670,7660,1079
20241118,144000,612494970,7690,7680,7690,7680,117
20241118,143900,611595380,7680,7680,7680,7680,101
20241118,143800,610819700,7680,7680,7680,7680,2
20241118,143700,610804340,7670,7680,7680,7670,110
20241118,143600,609959640,7680,7670,7680,7670,40
20241118,143500,609652690,7680,7670,7680,7670,43
20241118,143400,609322850,7670,7670,7670,7670,40
20241118,143300,609016050,7680,7680,7680,7680,103
20241118,143200,608225010,7680,7680,7680,7680,15
20241118,143100,608109810,7680,7690,7690,7680,218
20241118,143000,606435540,7690,7680,7690,7680,11
20241118,142900,606350980,7680,7690,7690,7680,16
20241118,142800,606227960,7690,7690,7690,7690,126
20241118,142700,605259020,7680,7690,7690,7680,117
20241118,142600,604359460,7690,7690,7690,7690,118
20241118,142500,603452040,7690,7700,7700,7690,22
20241118,142400,603282710,7700,7700,7700,7690,115
20241118,142300,602397240,7690,7700,7700,7690,121
20241118,142200,601465600,7700,7700,7700,7700,61
20241118,142100,600995900,7700,7700,7700,7700,116
20241118,142000,600102700,7700,7690,7700,7690,114
20241118,141900,599225930,7700,7680,7700,7670,147
20241118,141800,598096790,7700,7690,7700,7690,1111
20241118,141700,589553090,7700,7700,7700,7700,115
20241118,141600,588667590,7700,7700,7700,7680,214
20241118,141500,587021850,7700,7680,7700,7680,67
20241118,141400,586506440,7680,7690,7690,7680,111
20241118,141300,585652880,7690,7690,7690,7690,115
20241118,141200,584768530,7700,7700,7700,7680,20
20241118,141100,584614610,7700,7700,7700,7700,100
20241118,141000,583844610,7700,7700,7700,7700,115
20241118,140900,582959110,7700,7690,7700,7690,10
20241118,140800,582882180,7690,7700,7700,7690,123
20241118,140700,581935240,7690,7690,7690,7690,101
20241118,140600,581158550,7690,7690,7690,7690,21
20241118,140500,580997060,7690,7690,7690,7690,100
20241118,140400,580228060,7690,7700,7700,7690,120
20241118,140300,579304260,7700,7700,7700,7700,100
20241118,140200,578534260,7700,7690,7700,7690,43
20241118,140100,578203270,7690,7690,7690,7690,100
20241118,140000,577434270,7690,7690,7690,7690,16
20241118,135900,577311230,7670,7690,7690,7670,215
20241118,135800,575660660,7690,7690,7690,7690,103
20241118,135700,574868590,7690,7690,7690,7690,130
20241118,135600,573868890,7690,7690,7690,7690,36
20241118,135500,573592050,7690,7690,7690,7690,81
20241118,135400,572969160,7690,7690,7690,7690,100
20241118,135300,572200160,7690,7690,7690,7690,18
20241118,135200,572061740,7690,7680,7690,7680,115
20241118,135100,571177470,7680,7700,7700,7680,128
20241118,135000,570192130,7700,7700,7700,7700,100
20241118,134900,569422130,7700,7700,7700,7700,19
20241118,134800,569275830,7690,7690,7690,7690,108
20241118,134700,568445310,7690,7690,7690,7690,115
20241118,134600,567560960,7690,7690,7690,7690,18
20241118,134500,567422540,7690,7680,7690,7680,389
20241118,134400,564434950,7680,7680,7680,7680,117
20241118,134300,563536390,7680,7680,7680,7680,0
20241118,134200,563536390,7680,7680,7680,7680,112
20241118,134100,562676230,7660,7670,7670,7660,400
20241118,134000,559608900,7680,7690,7690,7680,110
20241118,133900,558764080,7680,7680,7680,7680,14
20241118,133800,558656560,7680,7670,7680,7670,41
20241118,133700,558342040,7670,7670,7670,7670,103
20241118,133600,557552030,7670,7680,7680,7670,323
20241118,133500,555074470,7680,7680,7680,7680,112
20241118,133400,554214310,7680,7680,7680,7680,126
20241118,133300,553246630,7680,7680,7680,7680,417
20241118,133200,550044070,7680,7680,7680,7680,100
20241118,133100,549276070,7680,7680,7680,7680,118
20241118,133000,548369830,7680,7680,7680,7680,0
20241118,132900,548369830,7680,7680,7680,7680,118
20241118,132800,547463590,7680,7680,7680,7680,109
20241118,132700,546626470,7660,7680,7680,7660,16
20241118,132600,546503610,7680,7680,7680,7680,105
20241118,132500,545697210,7680,7680,7680,7680,116
20241118,132400,544806330,7680,7680,7680,7680,102
20241118,132300,544022970,7680,7680,7680,7680,22
20241118,132200,543854010,7680,7680,7680,7680,103
20241118,132100,543062970,7690,7680,7690,7680,123
20241118,132000,542117170,7690,7690,7690,7690,15
20241118,131900,542001820,7690,7690,7690,7690,100
20241118,131800,541232820,7690,7680,7690,7660,141
20241118,131700,540150110,7680,7670,7680,7670,509
20241118,131600,536241050,7680,7670,7680,7670,126
20241118,131500,535273520,7670,7670,7670,7670,103
20241118,131400,534483510,7670,7670,7670,7670,19
20241118,131300,534337780,7660,7660,7660,7660,129
20241118,131200,533349640,7660,7660,7660,7660,89
20241118,131100,532667900,7660,7660,7660,7660,102
20241118,131000,531886580,7660,7660,7660,7660,26
20241118,130900,531687420,7660,7670,7670,7660,534
20241118,130800,527595950,7670,7670,7670,7670,115
20241118,130700,526713900,7670,7670,7670,7670,29
20241118,130600,526491470,7670,7670,7670,7670,126
20241118,130500,525525050,7670,7670,7670,7670,615
20241118,130400,520808000,7670,7670,7670,7670,3
20241118,130300,520784990,7670,7680,7680,7670,119
20241118,130200,519872110,7680,7680,7680,7680,103
20241118,130100,519081070,7680,7680,7680,7680,124
20241118,130000,518128750,7680,7680,7680,7680,7
20241118,125900,518074990,7680,7680,7680,7670,118
20241118,125800,517168760,7670,7680,7680,7670,103
20241118,125700,516377750,7680,7680,7680,7680,17
20241118,125600,516247190,7680,7680,7680,7680,111
20241118,125500,515394710,7670,7680,7680,7670,125
20241118,125400,514434960,7680,7680,7680,7680,9
20241118,125300,514365840,7660,7670,7670,7660,251
20241118,125200,512443150,7680,7680,7680,7680,11
20241118,125100,512358670,7660,7660,7660,7660,0
20241118,125000,512358670,7660,7660,7660,7660,0
20241118,124900,512358670,7660,7660,7660,7660,139
20241118,124800,511293930,7660,7660,7660,7660,118
20241118,124700,510390050,7660,7660,7660,7660,9
20241118,124600,510321110,7660,7660,7660,7650,32
20241118,124500,510076170,7650,7670,7670,7650,149
20241118,124400,508933440,7670,7690,7690,7670,18
20241118,124300,508795280,7670,7670,7670,7670,100
20241118,124200,508028280,7670,7680,7680,7670,117
20241118,124100,507129890,7680,7680,7680,7680,9
20241118,124000,507060770,7680,7670,7680,7650,337
20241118,123900,504479710,7670,7670,7670,7670,115
20241118,123800,503597660,7670,7670,7670,7670,12
20241118,123700,503505620,7660,7660,7660,7660,124
20241118,123600,502555780,7680,7680,7680,7680,11
20241118,123500,502471300,7650,7650,7650,7650,0
20241118,123400,502471300,7650,7650,7650,7650,0
20241118,123300,502471300,7650,7640,7650,7640,702
20241118,123200,497103860,7640,7640,7640,7640,158
20241118,123100,495896740,7640,7640,7650,7640,59
20241118,123000,495445800,7650,7650,7650,7650,100
20241118,122900,494680800,7650,7650,7650,7640,115
20241118,122800,493801070,7650,7650,7650,7650,0
20241118,122700,493801070,7650,7620,7650,7620,1130
20241118,122600,485182730,7620,7650,7650,7620,2704
20241118,122500,464536610,7680,7680,7680,7680,0
20241118,122400,464536610,7680,7680,7680,7650,269
20241118,122300,462474950,7680,7670,7680,7670,155
20241118,122200,461286070,7660,7670,7670,7660,125
20241118,122100,460328390,7660,7670,7670,7660,57
20241118,122000,459891550,7660,7680,7690,7660,188
20241118,121900,458447480,7690,7690,7690,7690,103
20241118,121800,457655410,7690,7690,7690,7690,31
20241118,121700,457417020,7660,7690,7690,7660,301
20241118,121600,455104300,7700,7700,7700,7700,115
20241118,121500,454218800,7700,7700,7700,7700,9
20241118,121400,454149500,7700,7700,7700,7700,115
20241118,121300,453264000,7700,7700,7700,7700,112
20241118,121200,452401600,7690,7690,7690,7690,0
20241118,121100,452401600,7690,7690,7690,7690,83
20241118,121000,451763330,7680,7670,7690,7670,34
20241118,120900,451502480,7700,7700,7700,7700,115
20241118,120800,450616980,7700,7700,7700,7700,0
20241118,120700,450616980,7700,7660,7700,7660,251
20241118,120600,448687800,7680,7690,7690,7680,119
20241118,120500,447773870,7700,7700,7700,7700,15
20241118,120400,447658370,7700,7700,7710,7700,128
20241118,120300,446672700,7700,7700,7700,7700,102
20241118,120200,445887300,7700,7710,7710,7700,4
20241118,120100,445856470,7710,7710,7710,7710,254
20241118,120000,443898130,7710,7710,7710,7700,123
20241118,115900,442950770,7710,7710,7710,7710,2
20241118,115800,442935350,7700,7700,7710,7700,234
20241118,115700,441133530,7700,7700,7700,7700,100
20241118,115600,440363530,7700,7700,7700,7700,115
20241118,115500,439478030,7700,7690,7700,7690,10
20241118,115400,439401050,7690,7690,7690,7690,115
20241118,115300,438516700,7690,7670,7690,7670,151
20241118,115200,437358380,7670,7670,7670,7670,15
20241118,115100,437243330,7670,7670,7670,7670,103
20241118,115000,436453320,7670,7670,7670,7670,116
20241118,114900,435563600,7670,7670,7670,7670,20
20241118,114800,435410200,7670,7670,7670,7670,99
20241118,114700,434650870,7670,7680,7680,7670,309
20241118,114600,432280690,7680,7690,7690,7680,402
20241118,114500,429193190,7680,7680,7680,7680,0
20241118,114400,429193190,7680,7680,7680,7680,0
20241118,114300,429193190,7680,7680,7680,7680,0
20241118,114200,429193190,7680,7690,7690,7680,14
20241118,114100,429085570,7690,7690,7690,7690,115
20241118,114000,428201220,7690,7690,7690,7690,103
20241118,113900,427409150,7700,7700,7700,7700,8
20241118,113800,427347550,7670,7670,7670,7670,0
20241118,113700,427347550,7670,7670,7670,7670,67
20241118,113600,426833660,7670,7670,7670,7670,7
20241118,113500,426779970,7670,7670,7670,7670,142
20241118,113400,425690830,7670,7680,7680,7670,179
20241118,113300,424316750,7680,7690,7690,7680,103
20241118,113200,423524710,7690,7690,7690,7690,20
20241118,113100,423370910,7670,7690,7690,7670,286
20241118,113000,421176850,7700,7700,7700,7700,117
20241118,112900,420275950,7700,7700,7700,7690,3249
20241118,112800,395279450,7710,7710,7710,7710,104
20241118,112700,394477610,7700,7690,7700,7690,2115
20241118,112600,378200450,7690,7690,7690,7690,18
20241118,112500,378062030,7690,7690,7690,7690,702
20241118,112400,372663650,7680,7680,7680,7680,118
20241118,112300,371757410,7680,7680,7680,7680,50
20241118,112200,371373410,7680,7680,7680,7680,339
20241118,112100,368769890,7680,7680,7680,7680,115
20241118,112000,367886690,7680,7680,7680,7680,100
20241118,111900,367118690,7680,7680,7690,7680,255
20241118,111800,365160100,7680,7680,7680,7680,18
20241118,111700,365021860,7690,7690,7690,7690,117
20241118,111600,364122130,7690,7690,7690,7690,0
20241118,111500,364122130,7690,7680,7690,7680,665
20241118,111400,359013730,7680,7680,7680,7680,100
20241118,111300,358245730,7680,7670,7680,7670,18
20241118,111200,358107600,7670,7670,7670,7670,134
20241118,111100,357079820,7670,7670,7670,7670,115
20241118,111000,356197770,7670,7670,7670,7670,3
20241118,110900,356174760,7680,7680,7680,7660,1123
20241118,110800,347560720,7680,7680,7680,7680,125
20241118,110700,346600720,7680,7680,7680,7680,1
20241118,110600,346593040,7670,7670,7670,7670,1634
20241118,110500,334060260,7670,7660,7670,7660,135
20241118,110400,333026070,7660,7670,7670,7660,24
20241118,110300,332842050,7660,7660,7660,7660,158
20241118,110200,331631770,7660,7650,7660,7650,2026
20241118,110100,316114120,7650,7650,7650,7650,100
20241118,110000,315349120,7650,7650,7650,7650,16
20241118,105900,315226720,7650,7640,7650,7640,106
20241118,105800,314415840,7650,7650,7650,7650,123
20241118,105700,313474890,7650,7650,7650,7650,10
20241118,105600,313398390,7650,7650,7650,7650,115
20241118,105500,312518640,7650,7650,7650,7650,103
20241118,105400,311730690,7650,7650,7660,7650,266
20241118,105300,309695740,7660,7660,7660,7660,18
20241118,105200,309557860,7650,7650,7660,7650,56
20241118,105100,309129100,7660,7650,7660,7650,68
20241118,105000,308608740,7650,7650,7650,7650,28
20241118,104900,308394540,7650,7650,7650,7650,115
20241118,104800,307514790,7650,7650,7650,7650,104
20241118,104700,306719190,7650,7650,7650,7650,16
20241118,104600,306596790,7650,7650,7650,7650,103
20241118,104500,305808840,7650,7660,7660,7650,179
20241118,104400,304438170,7660,7660,7660,7650,118
20241118,104300,303535290,7660,7670,7670,7660,245
20241118,104200,301658480,7660,7660,7660,7660,14
20241118,104100,301551240,7670,7670,7670,7670,118
20241118,104000,300646180,7670,7670,7670,7670,22
20241118,103900,300477440,7670,7660,7670,7660,86
20241118,103800,299818650,7660,7660,7660,7660,20
20241118,103700,299665450,7650,7660,7660,7650,35
20241118,103600,299397670,7660,7670,7670,7660,215
20241118,103500,297750620,7670,7670,7670,7670,102
20241118,103400,296968280,7670,7670,7670,7660,31
20241118,103300,296730550,7670,7670,7670,7670,100
20241118,103200,295963550,7670,7650,7670,7650,1374
20241118,103100,285440140,7650,7660,7660,7650,344
20241118,103000,282807450,7660,7660,7660,7660,16
20241118,102900,282684890,7650,7650,7650,7650,100
20241118,102800,281919890,7650,7650,7660,7640,455
20241118,102700,278441320,7650,7640,7650,7640,89
20241118,102600,277761250,7640,7660,7660,7630,747
20241118,102500,272053420,7650,7660,7660,7650,165
20241118,102400,270790020,7660,7660,7660,7660,31
20241118,102300,270552560,7660,7670,7670,7650,216
20241118,102200,268899770,7670,7670,7670,7670,0
20241118,102100,268899770,7670,7650,7670,7650,266
20241118,102000,266864850,7650,7650,7650,7640,25
20241118,101900,266673700,7670,7670,7670,7670,26
20241118,101800,266474280,7640,7660,7660,7640,243
20241118,101700,264615050,7670,7670,7670,7670,265
20241118,101600,262582500,7670,7670,7670,7670,1
20241118,101500,262574830,7670,7640,7670,7640,1101
20241118,101400,254162860,7640,7660,7660,7640,1120
20241118,101300,245603370,7660,7660,7660,7660,13
20241118,101200,245503790,7680,7670,7680,7660,44
20241118,101100,245166310,7680,7680,7680,7650,1440
20241118,101000,234137630,7680,7670,7680,7660,327
20241118,100900,231627730,7670,7670,7670,7670,285
20241118,100800,229441780,7680,7690,7690,7680,18
20241118,100700,229303390,7690,7690,7690,7690,10
20241118,100600,229226490,7690,7670,7690,7670,232
20241118,100500,227443310,7660,7670,7670,7660,86
20241118,100400,226784360,7670,7680,7680,7670,230
20241118,100300,225017970,7680,7680,7680,7680,0
20241118,100200,225017970,7680,7680,7680,7680,26
20241118,100100,224818290,7650,7650,7680,7650,122
20241118,100000,223883650,7660,7680,7680,7660,12
20241118,095900,223791630,7660,7660,7680,7650,1240
20241118,095800,214299550,7670,7670,7670,7670,0
20241118,095700,214299550,7670,7680,7680,7670,610
20241118,095600,209614830,7680,7680,7680,7680,1
20241118,095500,209607150,7680,7680,7680,7680,14
20241118,095400,209499630,7680,7670,7690,7670,560
20241118,095300,205200630,7680,7670,7680,7670,26
20241118,095200,205000960,7660,7670,7670,7660,200
20241118,095100,203467930,7680,7670,7680,7670,168
20241118,095000,202179200,7670,7660,7670,7660,287
20241118,094900,199980680,7660,7670,7670,7660,33
20241118,094800,199727790,7660,7670,7670,7660,265
20241118,094700,197697640,7670,7670,7670,7670,0
20241118,094600,197697640,7670,7670,7670,7670,68
20241118,094500,197176080,7670,7670,7670,7670,0
20241118,094400,197176080,7670,7670,7670,7660,195
20241118,094300,195681690,7670,7670,7670,7670,74
20241118,094200,195114110,7670,7670,7670,7670,243
20241118,094100,193250300,7670,7670,7670,7670,286
20241118,094000,191056680,7680,7670,7680,7670,331
20241118,093900,188516900,7660,7660,7660,7660,120
20241118,093800,187597700,7660,7670,7670,7660,148
20241118,093700,186464010,7650,7650,7650,7650,0
20241118,093600,186464010,7650,7660,7680,7650,1414
20241118,093500,175636890,7660,7680,7680,7660,205
20241118,093400,174064950,7680,7670,7680,7670,640
20241118,093300,169155050,7660,7660,7660,7660,353
20241118,093200,166451070,7650,7650,7650,7650,50
20241118,093100,166068570,7650,7650,7650,7650,10
20241118,093000,165992070,7650,7650,7650,7650,74
20241118,092900,165425970,7650,7640,7650,7640,610
20241118,092800,160764470,7660,7660,7660,7660,51
20241118,092700,160373810,7670,7630,7670,7630,181
20241118,092600,158990360,7640,7640,7640,7640,420
20241118,092500,155781560,7670,7650,7670,7650,32
20241118,092400,155536440,7670,7670,7670,7670,110
20241118,092300,154692740,7660,7670,7670,7660,1858
20241118,092200,140459800,7670,7670,7670,7670,588
20241118,092100,135949840,7670,7660,7670,7660,310
20241118,092000,133573110,7660,7680,7680,7660,34
20241118,091900,133312350,7660,7700,7700,7660,1447
20241118,091800,122189690,7700,7720,7720,7700,515
20241118,091700,118216570,7720,7680,7720,7680,1764
20241118,091600,104648170,7680,7660,7680,7660,184
20241118,091500,103237270,7650,7660,7660,7650,303
20241118,091400,100916300,7660,7610,7660,7610,1706
20241118,091300,87869760,7610,7610,7610,7610,220
20241118,091200,86195560,7610,7580,7610,7580,722
20241118,091100,80709440,7600,7570,7600,7570,1416
20241118,091000,69969430,7570,7590,7590,7570,435
20241118,090900,66674500,7600,7570,7600,7570,161
20241118,090800,65452970,7570,7600,7610,7570,672
20241118,090700,60354820,7610,7570,7610,7570,181
20241118,090600,58984170,7580,7580,7580,7580,11
20241118,090500,58900790,7580,7600,7600,7560,1114
20241118,090400,50476350,7600,7560,7600,7560,425
20241118,090300,47246910,7560,7560,7560,7560,1000
20241118,090200,39686910,7560,7560,7560,7550,3697
20241118,090100,11738590,7530,7560,7560,7530,1157
20241118,090000,2993080,7560,7520,7560,7520,307
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190700 686208040 7700 7700 7700 7700 1858
3 20241118 190600 686208040 7700 7700 7700 7700 0
4 20241118 190500 686208040 7700 7700 7700 7700 0
5 20241118 190400 686208040 7700 7700 7700 7700 0
6 20241118 190300 686208040 7700 7700 7700 7700 0
7 20241118 190200 686208040 7700 7700 7700 7700 0
8 20241118 190100 686208040 7700 7700 7700 7700 0
9 20241118 190000 686208040 7700 7700 7700 7700 0
10 20241118 185900 686208040 7700 7700 7700 7700 0
11 20241118 185800 686208040 7700 7700 7700 7700 0
12 20241118 185700 686208040 7700 7700 7700 7700 0
13 20241118 185600 686208040 7700 7700 7700 7700 0
14 20241118 185500 686208040 7700 7700 7700 7700 0
15 20241118 185400 686208040 7700 7700 7700 7700 0
16 20241118 185300 686208040 7700 7700 7700 7700 0
17 20241118 185200 686208040 7700 7700 7700 7700 0
18 20241118 185100 686208040 7700 7700 7700 7700 0
19 20241118 185000 686208040 7700 7700 7700 7700 0
20 20241118 184900 686208040 7700 7700 7700 7700 0
21 20241118 184800 686208040 7700 7700 7700 7700 0
22 20241118 184700 686208040 7700 7700 7700 7700 0
23 20241118 184600 686208040 7700 7700 7700 7700 0
24 20241118 184500 686208040 7700 7700 7700 7700 0
25 20241118 184400 686208040 7700 7700 7700 7700 0
26 20241118 184300 686208040 7700 7700 7700 7700 0
27 20241118 184200 686208040 7700 7700 7700 7700 0
28 20241118 184100 686208040 7700 7700 7700 7700 0
29 20241118 184000 686208040 7700 7700 7700 7700 0
30 20241118 183900 686208040 7700 7700 7700 7700 0
31 20241118 183800 686208040 7700 7700 7700 7700 0
32 20241118 183700 686208040 7700 7700 7700 7700 1858
33 20241118 183600 686208040 7700 7700 7700 7700 0
34 20241118 183500 686208040 7700 7700 7700 7700 0
35 20241118 183400 686208040 7700 7700 7700 7700 0
36 20241118 183300 686208040 7700 7700 7700 7700 0
37 20241118 183200 686208040 7700 7700 7700 7700 0
38 20241118 183100 686208040 7700 7700 7700 7700 0
39 20241118 183000 686208040 7700 7700 7700 7700 0
40 20241118 182900 686208040 7700 7700 7700 7700 0
41 20241118 182800 686208040 7700 7700 7700 7700 0
42 20241118 182700 686208040 7700 7700 7700 7700 0
43 20241118 182600 686208040 7700 7700 7700 7700 0
44 20241118 182500 686208040 7700 7700 7700 7700 0
45 20241118 182400 686208040 7700 7700 7700 7700 0
46 20241118 182300 686208040 7700 7700 7700 7700 0
47 20241118 182200 686208040 7700 7700 7700 7700 0
48 20241118 182100 686208040 7700 7700 7700 7700 0
49 20241118 182000 686208040 7700 7700 7700 7700 0
50 20241118 181900 686208040 7700 7700 7700 7700 0
51 20241118 181800 686208040 7700 7700 7700 7700 0
52 20241118 181700 686208040 7700 7700 7700 7700 0
53 20241118 181600 686208040 7700 7700 7700 7700 0
54 20241118 181500 686208040 7700 7700 7700 7700 0
55 20241118 181400 686208040 7700 7700 7700 7700 0
56 20241118 181300 686208040 7700 7700 7700 7700 0
57 20241118 181200 686208040 7700 7700 7700 7700 0
58 20241118 181100 686208040 7700 7700 7700 7700 0
59 20241118 181000 686208040 7700 7700 7700 7700 0
60 20241118 180900 686208040 7700 7700 7700 7700 0
61 20241118 180800 686208040 7700 7700 7700 7700 0
62 20241118 180700 686208040 7700 7700 7700 7700 1858
63 20241118 180600 686208040 7700 7700 7700 7700 0
64 20241118 180500 686208040 7700 7700 7700 7700 0
65 20241118 180400 686208040 7700 7700 7700 7700 0
66 20241118 180300 686208040 7700 7700 7700 7700 0
67 20241118 180200 686208040 7700 7700 7700 7700 0
68 20241118 180100 686208040 7700 7700 7700 7700 0
69 20241118 180000 686208040 7700 7700 7700 7700 0
70 20241118 175900 686208040 7700 7700 7700 7700 0
71 20241118 175800 686208040 7700 7700 7700 7700 0
72 20241118 175700 686208040 7700 7700 7700 7700 0
73 20241118 175600 686208040 7700 7700 7700 7700 0
74 20241118 175500 686208040 7700 7700 7700 7700 0
75 20241118 175400 686208040 7700 7700 7700 7700 0
76 20241118 175300 686208040 7700 7700 7700 7700 0
77 20241118 175200 686208040 7700 7700 7700 7700 0
78 20241118 175100 686208040 7700 7700 7700 7700 0
79 20241118 175000 686208040 7700 7700 7700 7700 0
80 20241118 174900 686208040 7700 7700 7700 7700 0
81 20241118 174800 686208040 7700 7700 7700 7700 0
82 20241118 174700 686208040 7700 7700 7700 7700 0
83 20241118 174600 686208040 7700 7700 7700 7700 0
84 20241118 174500 686208040 7700 7700 7700 7700 0
85 20241118 174400 686208040 7700 7700 7700 7700 0
86 20241118 174300 686208040 7700 7700 7700 7700 0
87 20241118 174200 686208040 7700 7700 7700 7700 0
88 20241118 174100 686208040 7700 7700 7700 7700 0
89 20241118 174000 686208040 7700 7700 7700 7700 0
90 20241118 173900 686208040 7700 7700 7700 7700 0
91 20241118 173800 686208040 7700 7700 7700 7700 0
92 20241118 173700 686208040 7700 7700 7700 7700 1858
93 20241118 173600 686208040 7700 7700 7700 7700 0
94 20241118 173500 686208040 7700 7700 7700 7700 0
95 20241118 173400 686208040 7700 7700 7700 7700 0
96 20241118 173300 686208040 7700 7700 7700 7700 0
97 20241118 173200 686208040 7700 7700 7700 7700 0
98 20241118 173100 686208040 7700 7700 7700 7700 0
99 20241118 173000 686208040 7700 7700 7700 7700 0
100 20241118 172900 686208040 7700 7700 7700 7700 0
101 20241118 172800 686208040 7700 7700 7700 7700 0
102 20241118 172700 686208040 7700 7700 7700 7700 0
103 20241118 172600 686208040 7700 7700 7700 7700 0
104 20241118 172500 686208040 7700 7700 7700 7700 0
105 20241118 172400 686208040 7700 7700 7700 7700 0
106 20241118 172300 686208040 7700 7700 7700 7700 0
107 20241118 172200 686208040 7700 7700 7700 7700 0
108 20241118 172100 686208040 7700 7700 7700 7700 0
109 20241118 172000 686208040 7700 7700 7700 7700 0
110 20241118 171900 686208040 7700 7700 7700 7700 0
111 20241118 171800 686208040 7700 7700 7700 7700 0
112 20241118 171700 686208040 7700 7700 7700 7700 0
113 20241118 171600 686208040 7700 7700 7700 7700 0
114 20241118 171500 686208040 7700 7700 7700 7700 0
115 20241118 171400 686208040 7700 7700 7700 7700 0
116 20241118 171300 686208040 7700 7700 7700 7700 0
117 20241118 171200 686208040 7700 7700 7700 7700 0
118 20241118 171100 686208040 7700 7700 7700 7700 0
119 20241118 171000 686208040 7700 7700 7700 7700 0
120 20241118 170900 686208040 7700 7700 7700 7700 0
121 20241118 170800 686208040 7700 7700 7700 7700 0
122 20241118 170700 686208040 7700 7700 7700 7700 1858
123 20241118 170600 686208040 7700 7700 7700 7700 0
124 20241118 170500 686208040 7700 7700 7700 7700 0
125 20241118 170400 686208040 7700 7700 7700 7700 0
126 20241118 170300 686208040 7700 7700 7700 7700 0
127 20241118 170200 686208040 7700 7700 7700 7700 0
128 20241118 170100 686208040 7700 7700 7700 7700 0
129 20241118 170000 686208040 7700 7700 7700 7700 0
130 20241118 165900 686208040 7700 7700 7700 7700 0
131 20241118 165800 686208040 7700 7700 7700 7700 0
132 20241118 165700 686208040 7700 7700 7700 7700 0
133 20241118 165600 686208040 7700 7700 7700 7700 0
134 20241118 165500 686208040 7700 7700 7700 7700 0
135 20241118 165400 686208040 7700 7700 7700 7700 0
136 20241118 165300 686208040 7700 7700 7700 7700 0
137 20241118 165200 686208040 7700 7700 7700 7700 0
138 20241118 165100 686208040 7700 7700 7700 7700 0
139 20241118 165000 686208040 7700 7700 7700 7700 0
140 20241118 164900 686208040 7700 7700 7700 7700 0
141 20241118 164800 686208040 7700 7700 7700 7700 0
142 20241118 164700 686208040 7700 7700 7700 7700 0
143 20241118 164600 686208040 7700 7700 7700 7700 0
144 20241118 164500 686208040 7700 7700 7700 7700 0
145 20241118 164400 686208040 7700 7700 7700 7700 0
146 20241118 164300 686208040 7700 7700 7700 7700 0
147 20241118 164200 686208040 7700 7700 7700 7700 0
148 20241118 164100 686208040 7700 7700 7700 7700 0
149 20241118 164000 686208040 7700 7700 7700 7700 0
150 20241118 163900 686208040 7700 7700 7700 7700 0
151 20241118 163800 686208040 7700 7700 7700 7700 0
152 20241118 163700 686208040 7700 7700 7700 7700 1858
153 20241118 163600 686208040 7700 7700 7700 7700 0
154 20241118 163500 686208040 7700 7700 7700 7700 0
155 20241118 163400 686208040 7700 7700 7700 7700 0
156 20241118 163300 686208040 7700 7700 7700 7700 0
157 20241118 163200 686208040 7700 7700 7700 7700 0
158 20241118 163100 686208040 7700 7700 7700 7700 0
159 20241118 163000 686208040 7700 7700 7700 7700 0
160 20241118 162900 686208040 7700 7700 7700 7700 0
161 20241118 162800 686208040 7700 7700 7700 7700 0
162 20241118 162700 686208040 7700 7700 7700 7700 0
163 20241118 162600 686208040 7700 7700 7700 7700 0
164 20241118 162500 686208040 7700 7700 7700 7700 0
165 20241118 162400 686208040 7700 7700 7700 7700 0
166 20241118 162300 686208040 7700 7700 7700 7700 0
167 20241118 162200 686208040 7700 7700 7700 7700 0
168 20241118 162100 686208040 7700 7700 7700 7700 0
169 20241118 162000 686208040 7700 7700 7700 7700 0
170 20241118 161900 686208040 7700 7700 7700 7700 0
171 20241118 161800 686208040 7700 7700 7700 7700 0
172 20241118 161700 686208040 7700 7700 7700 7700 0
173 20241118 161600 686208040 7700 7700 7700 7700 0
174 20241118 161500 686208040 7700 7700 7700 7700 0
175 20241118 161400 686208040 7700 7700 7700 7700 0
176 20241118 161300 686208040 7700 7700 7700 7700 0
177 20241118 161200 686208040 7700 7700 7700 7700 0
178 20241118 161100 686208040 7700 7700 7700 7700 0
179 20241118 161000 686208040 7700 7700 7700 7700 0
180 20241118 160900 686208040 7700 7700 7700 7700 0
181 20241118 160800 686208040 7700 7700 7700 7700 0
182 20241118 160700 686208040 7700 7700 7700 7700 1858
183 20241118 160600 686208040 7700 7700 7700 7700 0
184 20241118 160500 686208040 7700 7700 7700 7700 0
185 20241118 160400 686208040 7700 7700 7700 7700 0
186 20241118 160300 686208040 7700 7700 7700 7700 0
187 20241118 160200 686208040 7700 7700 7700 7700 0
188 20241118 160100 686208040 7700 7700 7700 7700 0
189 20241118 160000 686208040 7700 7700 7700 7700 0
190 20241118 155900 686208040 7700 7700 7700 7700 0
191 20241118 155800 686208040 7700 7700 7700 7700 0
192 20241118 155700 686208040 7700 7700 7700 7700 0
193 20241118 155600 686208040 7700 7700 7700 7700 0
194 20241118 155500 686208040 7700 7700 7700 7700 0
195 20241118 155400 686208040 7700 7700 7700 7700 0
196 20241118 155300 686208040 7700 7700 7700 7700 0
197 20241118 155200 686208040 7700 7700 7700 7700 0
198 20241118 155100 686208040 7700 7700 7700 7700 0
199 20241118 155000 686208040 7700 7700 7700 7700 0
200 20241118 154900 686208040 7700 7700 7700 7700 0
201 20241118 154800 686208040 7700 7700 7700 7700 0
202 20241118 154700 686208040 7700 7700 7700 7700 0
203 20241118 154600 686208040 7700 7700 7700 7700 0
204 20241118 154500 686208040 7700 7700 7700 7700 0
205 20241118 154400 686208040 7700 7700 7700 7700 0
206 20241118 154300 686208040 7700 7700 7700 7700 0
207 20241118 154200 686208040 7700 7700 7700 7700 0
208 20241118 154100 686208040 7700 7700 7700 7700 0
209 20241118 154000 686208040 7700 7700 7700 7700 0
210 20241118 153900 686208040 7700 7700 7700 7700 0
211 20241118 153800 686208040 7700 7700 7700 7700 0
212 20241118 153700 686208040 7700 7700 7700 7700 1858
213 20241118 153600 686208040 7700 7700 7700 7700 0
214 20241118 153500 686208040 7700 7700 7700 7700 0
215 20241118 153400 686208040 7700 7700 7700 7700 0
216 20241118 153300 686208040 7700 7700 7700 7700 0
217 20241118 153200 686208040 7700 7700 7700 7700 0
218 20241118 153100 686208040 7700 7700 7700 7700 0
219 20241118 153000 686208040 7700 7700 7700 7700 1858
220 20241118 152900 671901440 7650 7650 7650 7650 0
221 20241118 152800 671901440 7650 7650 7650 7650 0
222 20241118 152700 671901440 7650 7650 7650 7650 0
223 20241118 152600 671901440 7650 7650 7650 7650 0
224 20241118 152500 671901440 7650 7650 7650 7650 0
225 20241118 152400 671901440 7650 7650 7650 7650 0
226 20241118 152300 671901440 7650 7650 7650 7650 0
227 20241118 152200 671901440 7650 7650 7650 7650 0
228 20241118 152100 671901440 7650 7650 7650 7650 0
229 20241118 152000 671901440 7650 7650 7650 7650 0
230 20241118 151900 671901440 7650 7650 7670 7650 522
231 20241118 151800 667906140 7650 7640 7650 7640 460
232 20241118 151700 664387150 7650 7640 7650 7630 781
233 20241118 151600 658420030 7640 7660 7660 7640 28
234 20241118 151500 658205740 7650 7650 7650 7650 6
235 20241118 151400 658159840 7650 7640 7650 7640 27
236 20241118 151300 657953320 7650 7650 7650 7640 74
237 20241118 151200 657387270 7640 7640 7640 7640 5
238 20241118 151100 657349070 7640 7640 7650 7640 25
239 20241118 151000 657157890 7640 7640 7660 7640 136
240 20241118 150900 656117420 7670 7640 7670 7630 314
241 20241118 150800 653718150 7630 7650 7660 7630 575
242 20241118 150700 649326820 7670 7670 7670 7640 27
243 20241118 150600 649119840 7640 7650 7670 7640 923
244 20241118 150500 642058410 7670 7660 7670 7660 238
245 20241118 150400 640234960 7660 7660 7680 7660 117
246 20241118 150300 639337670 7670 7670 7670 7660 120
247 20241118 150200 638417380 7670 7660 7670 7660 214
248 20241118 150100 636778000 7670 7670 7670 7670 446
249 20241118 150000 633357180 7680 7680 7680 7680 118
250 20241118 145900 632450940 7680 7680 7680 7680 107
251 20241118 145800 631629180 7680 7680 7680 7680 28
252 20241118 145700 631414140 7680 7680 7680 7680 100
253 20241118 145600 630646140 7680 7680 7680 7680 190
254 20241118 145500 629186940 7680 7680 7680 7680 3
255 20241118 145400 629163900 7680 7680 7680 7680 134
256 20241118 145300 628134780 7680 7680 7680 7680 10
257 20241118 145200 628057980 7670 7680 7680 7670 118
258 20241118 145100 627151920 7680 7680 7680 7680 37
259 20241118 145000 626867760 7680 7680 7680 7680 100
260 20241118 144900 626099760 7680 7680 7680 7680 126
261 20241118 144800 625132080 7680 7680 7680 7680 0
262 20241118 144700 625132080 7680 7680 7680 7680 125
263 20241118 144600 624172080 7670 7670 7670 7670 18
264 20241118 144500 624034020 7670 7670 7670 7670 0
265 20241118 144400 624034020 7670 7670 7670 7670 3
266 20241118 144300 624011010 7680 7680 7680 7660 47
267 20241118 144200 623650490 7680 7670 7680 7660 376
268 20241118 144100 620766560 7660 7670 7670 7660 1079
269 20241118 144000 612494970 7690 7680 7690 7680 117
270 20241118 143900 611595380 7680 7680 7680 7680 101
271 20241118 143800 610819700 7680 7680 7680 7680 2
272 20241118 143700 610804340 7670 7680 7680 7670 110
273 20241118 143600 609959640 7680 7670 7680 7670 40
274 20241118 143500 609652690 7680 7670 7680 7670 43
275 20241118 143400 609322850 7670 7670 7670 7670 40
276 20241118 143300 609016050 7680 7680 7680 7680 103
277 20241118 143200 608225010 7680 7680 7680 7680 15
278 20241118 143100 608109810 7680 7690 7690 7680 218
279 20241118 143000 606435540 7690 7680 7690 7680 11
280 20241118 142900 606350980 7680 7690 7690 7680 16
281 20241118 142800 606227960 7690 7690 7690 7690 126
282 20241118 142700 605259020 7680 7690 7690 7680 117
283 20241118 142600 604359460 7690 7690 7690 7690 118
284 20241118 142500 603452040 7690 7700 7700 7690 22
285 20241118 142400 603282710 7700 7700 7700 7690 115
286 20241118 142300 602397240 7690 7700 7700 7690 121
287 20241118 142200 601465600 7700 7700 7700 7700 61
288 20241118 142100 600995900 7700 7700 7700 7700 116
289 20241118 142000 600102700 7700 7690 7700 7690 114
290 20241118 141900 599225930 7700 7680 7700 7670 147
291 20241118 141800 598096790 7700 7690 7700 7690 1111
292 20241118 141700 589553090 7700 7700 7700 7700 115
293 20241118 141600 588667590 7700 7700 7700 7680 214
294 20241118 141500 587021850 7700 7680 7700 7680 67
295 20241118 141400 586506440 7680 7690 7690 7680 111
296 20241118 141300 585652880 7690 7690 7690 7690 115
297 20241118 141200 584768530 7700 7700 7700 7680 20
298 20241118 141100 584614610 7700 7700 7700 7700 100
299 20241118 141000 583844610 7700 7700 7700 7700 115
300 20241118 140900 582959110 7700 7690 7700 7690 10
301 20241118 140800 582882180 7690 7700 7700 7690 123
302 20241118 140700 581935240 7690 7690 7690 7690 101
303 20241118 140600 581158550 7690 7690 7690 7690 21
304 20241118 140500 580997060 7690 7690 7690 7690 100
305 20241118 140400 580228060 7690 7700 7700 7690 120
306 20241118 140300 579304260 7700 7700 7700 7700 100
307 20241118 140200 578534260 7700 7690 7700 7690 43
308 20241118 140100 578203270 7690 7690 7690 7690 100
309 20241118 140000 577434270 7690 7690 7690 7690 16
310 20241118 135900 577311230 7670 7690 7690 7670 215
311 20241118 135800 575660660 7690 7690 7690 7690 103
312 20241118 135700 574868590 7690 7690 7690 7690 130
313 20241118 135600 573868890 7690 7690 7690 7690 36
314 20241118 135500 573592050 7690 7690 7690 7690 81
315 20241118 135400 572969160 7690 7690 7690 7690 100
316 20241118 135300 572200160 7690 7690 7690 7690 18
317 20241118 135200 572061740 7690 7680 7690 7680 115
318 20241118 135100 571177470 7680 7700 7700 7680 128
319 20241118 135000 570192130 7700 7700 7700 7700 100
320 20241118 134900 569422130 7700 7700 7700 7700 19
321 20241118 134800 569275830 7690 7690 7690 7690 108
322 20241118 134700 568445310 7690 7690 7690 7690 115
323 20241118 134600 567560960 7690 7690 7690 7690 18
324 20241118 134500 567422540 7690 7680 7690 7680 389
325 20241118 134400 564434950 7680 7680 7680 7680 117
326 20241118 134300 563536390 7680 7680 7680 7680 0
327 20241118 134200 563536390 7680 7680 7680 7680 112
328 20241118 134100 562676230 7660 7670 7670 7660 400
329 20241118 134000 559608900 7680 7690 7690 7680 110
330 20241118 133900 558764080 7680 7680 7680 7680 14
331 20241118 133800 558656560 7680 7670 7680 7670 41
332 20241118 133700 558342040 7670 7670 7670 7670 103
333 20241118 133600 557552030 7670 7680 7680 7670 323
334 20241118 133500 555074470 7680 7680 7680 7680 112
335 20241118 133400 554214310 7680 7680 7680 7680 126
336 20241118 133300 553246630 7680 7680 7680 7680 417
337 20241118 133200 550044070 7680 7680 7680 7680 100
338 20241118 133100 549276070 7680 7680 7680 7680 118
339 20241118 133000 548369830 7680 7680 7680 7680 0
340 20241118 132900 548369830 7680 7680 7680 7680 118
341 20241118 132800 547463590 7680 7680 7680 7680 109
342 20241118 132700 546626470 7660 7680 7680 7660 16
343 20241118 132600 546503610 7680 7680 7680 7680 105
344 20241118 132500 545697210 7680 7680 7680 7680 116
345 20241118 132400 544806330 7680 7680 7680 7680 102
346 20241118 132300 544022970 7680 7680 7680 7680 22
347 20241118 132200 543854010 7680 7680 7680 7680 103
348 20241118 132100 543062970 7690 7680 7690 7680 123
349 20241118 132000 542117170 7690 7690 7690 7690 15
350 20241118 131900 542001820 7690 7690 7690 7690 100
351 20241118 131800 541232820 7690 7680 7690 7660 141
352 20241118 131700 540150110 7680 7670 7680 7670 509
353 20241118 131600 536241050 7680 7670 7680 7670 126
354 20241118 131500 535273520 7670 7670 7670 7670 103
355 20241118 131400 534483510 7670 7670 7670 7670 19
356 20241118 131300 534337780 7660 7660 7660 7660 129
357 20241118 131200 533349640 7660 7660 7660 7660 89
358 20241118 131100 532667900 7660 7660 7660 7660 102
359 20241118 131000 531886580 7660 7660 7660 7660 26
360 20241118 130900 531687420 7660 7670 7670 7660 534
361 20241118 130800 527595950 7670 7670 7670 7670 115
362 20241118 130700 526713900 7670 7670 7670 7670 29
363 20241118 130600 526491470 7670 7670 7670 7670 126
364 20241118 130500 525525050 7670 7670 7670 7670 615
365 20241118 130400 520808000 7670 7670 7670 7670 3
366 20241118 130300 520784990 7670 7680 7680 7670 119
367 20241118 130200 519872110 7680 7680 7680 7680 103
368 20241118 130100 519081070 7680 7680 7680 7680 124
369 20241118 130000 518128750 7680 7680 7680 7680 7
370 20241118 125900 518074990 7680 7680 7680 7670 118
371 20241118 125800 517168760 7670 7680 7680 7670 103
372 20241118 125700 516377750 7680 7680 7680 7680 17
373 20241118 125600 516247190 7680 7680 7680 7680 111
374 20241118 125500 515394710 7670 7680 7680 7670 125
375 20241118 125400 514434960 7680 7680 7680 7680 9
376 20241118 125300 514365840 7660 7670 7670 7660 251
377 20241118 125200 512443150 7680 7680 7680 7680 11
378 20241118 125100 512358670 7660 7660 7660 7660 0
379 20241118 125000 512358670 7660 7660 7660 7660 0
380 20241118 124900 512358670 7660 7660 7660 7660 139
381 20241118 124800 511293930 7660 7660 7660 7660 118
382 20241118 124700 510390050 7660 7660 7660 7660 9
383 20241118 124600 510321110 7660 7660 7660 7650 32
384 20241118 124500 510076170 7650 7670 7670 7650 149
385 20241118 124400 508933440 7670 7690 7690 7670 18
386 20241118 124300 508795280 7670 7670 7670 7670 100
387 20241118 124200 508028280 7670 7680 7680 7670 117
388 20241118 124100 507129890 7680 7680 7680 7680 9
389 20241118 124000 507060770 7680 7670 7680 7650 337
390 20241118 123900 504479710 7670 7670 7670 7670 115
391 20241118 123800 503597660 7670 7670 7670 7670 12
392 20241118 123700 503505620 7660 7660 7660 7660 124
393 20241118 123600 502555780 7680 7680 7680 7680 11
394 20241118 123500 502471300 7650 7650 7650 7650 0
395 20241118 123400 502471300 7650 7650 7650 7650 0
396 20241118 123300 502471300 7650 7640 7650 7640 702
397 20241118 123200 497103860 7640 7640 7640 7640 158
398 20241118 123100 495896740 7640 7640 7650 7640 59
399 20241118 123000 495445800 7650 7650 7650 7650 100
400 20241118 122900 494680800 7650 7650 7650 7640 115
401 20241118 122800 493801070 7650 7650 7650 7650 0
402 20241118 122700 493801070 7650 7620 7650 7620 1130
403 20241118 122600 485182730 7620 7650 7650 7620 2704
404 20241118 122500 464536610 7680 7680 7680 7680 0
405 20241118 122400 464536610 7680 7680 7680 7650 269
406 20241118 122300 462474950 7680 7670 7680 7670 155
407 20241118 122200 461286070 7660 7670 7670 7660 125
408 20241118 122100 460328390 7660 7670 7670 7660 57
409 20241118 122000 459891550 7660 7680 7690 7660 188
410 20241118 121900 458447480 7690 7690 7690 7690 103
411 20241118 121800 457655410 7690 7690 7690 7690 31
412 20241118 121700 457417020 7660 7690 7690 7660 301
413 20241118 121600 455104300 7700 7700 7700 7700 115
414 20241118 121500 454218800 7700 7700 7700 7700 9
415 20241118 121400 454149500 7700 7700 7700 7700 115
416 20241118 121300 453264000 7700 7700 7700 7700 112
417 20241118 121200 452401600 7690 7690 7690 7690 0
418 20241118 121100 452401600 7690 7690 7690 7690 83
419 20241118 121000 451763330 7680 7670 7690 7670 34
420 20241118 120900 451502480 7700 7700 7700 7700 115
421 20241118 120800 450616980 7700 7700 7700 7700 0
422 20241118 120700 450616980 7700 7660 7700 7660 251
423 20241118 120600 448687800 7680 7690 7690 7680 119
424 20241118 120500 447773870 7700 7700 7700 7700 15
425 20241118 120400 447658370 7700 7700 7710 7700 128
426 20241118 120300 446672700 7700 7700 7700 7700 102
427 20241118 120200 445887300 7700 7710 7710 7700 4
428 20241118 120100 445856470 7710 7710 7710 7710 254
429 20241118 120000 443898130 7710 7710 7710 7700 123
430 20241118 115900 442950770 7710 7710 7710 7710 2
431 20241118 115800 442935350 7700 7700 7710 7700 234
432 20241118 115700 441133530 7700 7700 7700 7700 100
433 20241118 115600 440363530 7700 7700 7700 7700 115
434 20241118 115500 439478030 7700 7690 7700 7690 10
435 20241118 115400 439401050 7690 7690 7690 7690 115
436 20241118 115300 438516700 7690 7670 7690 7670 151
437 20241118 115200 437358380 7670 7670 7670 7670 15
438 20241118 115100 437243330 7670 7670 7670 7670 103
439 20241118 115000 436453320 7670 7670 7670 7670 116
440 20241118 114900 435563600 7670 7670 7670 7670 20
441 20241118 114800 435410200 7670 7670 7670 7670 99
442 20241118 114700 434650870 7670 7680 7680 7670 309
443 20241118 114600 432280690 7680 7690 7690 7680 402
444 20241118 114500 429193190 7680 7680 7680 7680 0
445 20241118 114400 429193190 7680 7680 7680 7680 0
446 20241118 114300 429193190 7680 7680 7680 7680 0
447 20241118 114200 429193190 7680 7690 7690 7680 14
448 20241118 114100 429085570 7690 7690 7690 7690 115
449 20241118 114000 428201220 7690 7690 7690 7690 103
450 20241118 113900 427409150 7700 7700 7700 7700 8
451 20241118 113800 427347550 7670 7670 7670 7670 0
452 20241118 113700 427347550 7670 7670 7670 7670 67
453 20241118 113600 426833660 7670 7670 7670 7670 7
454 20241118 113500 426779970 7670 7670 7670 7670 142
455 20241118 113400 425690830 7670 7680 7680 7670 179
456 20241118 113300 424316750 7680 7690 7690 7680 103
457 20241118 113200 423524710 7690 7690 7690 7690 20
458 20241118 113100 423370910 7670 7690 7690 7670 286
459 20241118 113000 421176850 7700 7700 7700 7700 117
460 20241118 112900 420275950 7700 7700 7700 7690 3249
461 20241118 112800 395279450 7710 7710 7710 7710 104
462 20241118 112700 394477610 7700 7690 7700 7690 2115
463 20241118 112600 378200450 7690 7690 7690 7690 18
464 20241118 112500 378062030 7690 7690 7690 7690 702
465 20241118 112400 372663650 7680 7680 7680 7680 118
466 20241118 112300 371757410 7680 7680 7680 7680 50
467 20241118 112200 371373410 7680 7680 7680 7680 339
468 20241118 112100 368769890 7680 7680 7680 7680 115
469 20241118 112000 367886690 7680 7680 7680 7680 100
470 20241118 111900 367118690 7680 7680 7690 7680 255
471 20241118 111800 365160100 7680 7680 7680 7680 18
472 20241118 111700 365021860 7690 7690 7690 7690 117
473 20241118 111600 364122130 7690 7690 7690 7690 0
474 20241118 111500 364122130 7690 7680 7690 7680 665
475 20241118 111400 359013730 7680 7680 7680 7680 100
476 20241118 111300 358245730 7680 7670 7680 7670 18
477 20241118 111200 358107600 7670 7670 7670 7670 134
478 20241118 111100 357079820 7670 7670 7670 7670 115
479 20241118 111000 356197770 7670 7670 7670 7670 3
480 20241118 110900 356174760 7680 7680 7680 7660 1123
481 20241118 110800 347560720 7680 7680 7680 7680 125
482 20241118 110700 346600720 7680 7680 7680 7680 1
483 20241118 110600 346593040 7670 7670 7670 7670 1634
484 20241118 110500 334060260 7670 7660 7670 7660 135
485 20241118 110400 333026070 7660 7670 7670 7660 24
486 20241118 110300 332842050 7660 7660 7660 7660 158
487 20241118 110200 331631770 7660 7650 7660 7650 2026
488 20241118 110100 316114120 7650 7650 7650 7650 100
489 20241118 110000 315349120 7650 7650 7650 7650 16
490 20241118 105900 315226720 7650 7640 7650 7640 106
491 20241118 105800 314415840 7650 7650 7650 7650 123
492 20241118 105700 313474890 7650 7650 7650 7650 10
493 20241118 105600 313398390 7650 7650 7650 7650 115
494 20241118 105500 312518640 7650 7650 7650 7650 103
495 20241118 105400 311730690 7650 7650 7660 7650 266
496 20241118 105300 309695740 7660 7660 7660 7660 18
497 20241118 105200 309557860 7650 7650 7660 7650 56
498 20241118 105100 309129100 7660 7650 7660 7650 68
499 20241118 105000 308608740 7650 7650 7650 7650 28
500 20241118 104900 308394540 7650 7650 7650 7650 115
501 20241118 104800 307514790 7650 7650 7650 7650 104
502 20241118 104700 306719190 7650 7650 7650 7650 16
503 20241118 104600 306596790 7650 7650 7650 7650 103
504 20241118 104500 305808840 7650 7660 7660 7650 179
505 20241118 104400 304438170 7660 7660 7660 7650 118
506 20241118 104300 303535290 7660 7670 7670 7660 245
507 20241118 104200 301658480 7660 7660 7660 7660 14
508 20241118 104100 301551240 7670 7670 7670 7670 118
509 20241118 104000 300646180 7670 7670 7670 7670 22
510 20241118 103900 300477440 7670 7660 7670 7660 86
511 20241118 103800 299818650 7660 7660 7660 7660 20
512 20241118 103700 299665450 7650 7660 7660 7650 35
513 20241118 103600 299397670 7660 7670 7670 7660 215
514 20241118 103500 297750620 7670 7670 7670 7670 102
515 20241118 103400 296968280 7670 7670 7670 7660 31
516 20241118 103300 296730550 7670 7670 7670 7670 100
517 20241118 103200 295963550 7670 7650 7670 7650 1374
518 20241118 103100 285440140 7650 7660 7660 7650 344
519 20241118 103000 282807450 7660 7660 7660 7660 16
520 20241118 102900 282684890 7650 7650 7650 7650 100
521 20241118 102800 281919890 7650 7650 7660 7640 455
522 20241118 102700 278441320 7650 7640 7650 7640 89
523 20241118 102600 277761250 7640 7660 7660 7630 747
524 20241118 102500 272053420 7650 7660 7660 7650 165
525 20241118 102400 270790020 7660 7660 7660 7660 31
526 20241118 102300 270552560 7660 7670 7670 7650 216
527 20241118 102200 268899770 7670 7670 7670 7670 0
528 20241118 102100 268899770 7670 7650 7670 7650 266
529 20241118 102000 266864850 7650 7650 7650 7640 25
530 20241118 101900 266673700 7670 7670 7670 7670 26
531 20241118 101800 266474280 7640 7660 7660 7640 243
532 20241118 101700 264615050 7670 7670 7670 7670 265
533 20241118 101600 262582500 7670 7670 7670 7670 1
534 20241118 101500 262574830 7670 7640 7670 7640 1101
535 20241118 101400 254162860 7640 7660 7660 7640 1120
536 20241118 101300 245603370 7660 7660 7660 7660 13
537 20241118 101200 245503790 7680 7670 7680 7660 44
538 20241118 101100 245166310 7680 7680 7680 7650 1440
539 20241118 101000 234137630 7680 7670 7680 7660 327
540 20241118 100900 231627730 7670 7670 7670 7670 285
541 20241118 100800 229441780 7680 7690 7690 7680 18
542 20241118 100700 229303390 7690 7690 7690 7690 10
543 20241118 100600 229226490 7690 7670 7690 7670 232
544 20241118 100500 227443310 7660 7670 7670 7660 86
545 20241118 100400 226784360 7670 7680 7680 7670 230
546 20241118 100300 225017970 7680 7680 7680 7680 0
547 20241118 100200 225017970 7680 7680 7680 7680 26
548 20241118 100100 224818290 7650 7650 7680 7650 122
549 20241118 100000 223883650 7660 7680 7680 7660 12
550 20241118 095900 223791630 7660 7660 7680 7650 1240
551 20241118 095800 214299550 7670 7670 7670 7670 0
552 20241118 095700 214299550 7670 7680 7680 7670 610
553 20241118 095600 209614830 7680 7680 7680 7680 1
554 20241118 095500 209607150 7680 7680 7680 7680 14
555 20241118 095400 209499630 7680 7670 7690 7670 560
556 20241118 095300 205200630 7680 7670 7680 7670 26
557 20241118 095200 205000960 7660 7670 7670 7660 200
558 20241118 095100 203467930 7680 7670 7680 7670 168
559 20241118 095000 202179200 7670 7660 7670 7660 287
560 20241118 094900 199980680 7660 7670 7670 7660 33
561 20241118 094800 199727790 7660 7670 7670 7660 265
562 20241118 094700 197697640 7670 7670 7670 7670 0
563 20241118 094600 197697640 7670 7670 7670 7670 68
564 20241118 094500 197176080 7670 7670 7670 7670 0
565 20241118 094400 197176080 7670 7670 7670 7660 195
566 20241118 094300 195681690 7670 7670 7670 7670 74
567 20241118 094200 195114110 7670 7670 7670 7670 243
568 20241118 094100 193250300 7670 7670 7670 7670 286
569 20241118 094000 191056680 7680 7670 7680 7670 331
570 20241118 093900 188516900 7660 7660 7660 7660 120
571 20241118 093800 187597700 7660 7670 7670 7660 148
572 20241118 093700 186464010 7650 7650 7650 7650 0
573 20241118 093600 186464010 7650 7660 7680 7650 1414
574 20241118 093500 175636890 7660 7680 7680 7660 205
575 20241118 093400 174064950 7680 7670 7680 7670 640
576 20241118 093300 169155050 7660 7660 7660 7660 353
577 20241118 093200 166451070 7650 7650 7650 7650 50
578 20241118 093100 166068570 7650 7650 7650 7650 10
579 20241118 093000 165992070 7650 7650 7650 7650 74
580 20241118 092900 165425970 7650 7640 7650 7640 610
581 20241118 092800 160764470 7660 7660 7660 7660 51
582 20241118 092700 160373810 7670 7630 7670 7630 181
583 20241118 092600 158990360 7640 7640 7640 7640 420
584 20241118 092500 155781560 7670 7650 7670 7650 32
585 20241118 092400 155536440 7670 7670 7670 7670 110
586 20241118 092300 154692740 7660 7670 7670 7660 1858
587 20241118 092200 140459800 7670 7670 7670 7670 588
588 20241118 092100 135949840 7670 7660 7670 7660 310
589 20241118 092000 133573110 7660 7680 7680 7660 34
590 20241118 091900 133312350 7660 7700 7700 7660 1447
591 20241118 091800 122189690 7700 7720 7720 7700 515
592 20241118 091700 118216570 7720 7680 7720 7680 1764
593 20241118 091600 104648170 7680 7660 7680 7660 184
594 20241118 091500 103237270 7650 7660 7660 7650 303
595 20241118 091400 100916300 7660 7610 7660 7610 1706
596 20241118 091300 87869760 7610 7610 7610 7610 220
597 20241118 091200 86195560 7610 7580 7610 7580 722
598 20241118 091100 80709440 7600 7570 7600 7570 1416
599 20241118 091000 69969430 7570 7590 7590 7570 435
600 20241118 090900 66674500 7600 7570 7600 7570 161
601 20241118 090800 65452970 7570 7600 7610 7570 672
602 20241118 090700 60354820 7610 7570 7610 7570 181
603 20241118 090600 58984170 7580 7580 7580 7580 11
604 20241118 090500 58900790 7580 7600 7600 7560 1114
605 20241118 090400 50476350 7600 7560 7600 7560 425
606 20241118 090300 47246910 7560 7560 7560 7560 1000
607 20241118 090200 39686910 7560 7560 7560 7550 3697
608 20241118 090100 11738590 7530 7560 7560 7530 1157
609 20241118 090000 2993080 7560 7520 7560 7520 307