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

613
030610/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191100,141905070,5310,5310,5310,5310,856
20241118,191000,141905070,5310,5310,5310,5310,0
20241118,190900,141905070,5310,5310,5310,5310,0
20241118,190800,141905070,5310,5310,5310,5310,0
20241118,190700,141905070,5310,5310,5310,5310,0
20241118,190600,141905070,5310,5310,5310,5310,0
20241118,190500,141905070,5310,5310,5310,5310,0
20241118,190400,141905070,5310,5310,5310,5310,0
20241118,190300,141905070,5310,5310,5310,5310,0
20241118,190200,141905070,5310,5310,5310,5310,0
20241118,190100,141905070,5310,5310,5310,5310,0
20241118,190000,141905070,5310,5310,5310,5310,0
20241118,185900,141905070,5310,5310,5310,5310,0
20241118,185800,141905070,5310,5310,5310,5310,0
20241118,185700,141905070,5310,5310,5310,5310,0
20241118,185600,141905070,5310,5310,5310,5310,0
20241118,185500,141905070,5310,5310,5310,5310,0
20241118,185400,141905070,5310,5310,5310,5310,0
20241118,185300,141905070,5310,5310,5310,5310,0
20241118,185200,141905070,5310,5310,5310,5310,0
20241118,185100,141905070,5310,5310,5310,5310,0
20241118,185000,141905070,5310,5310,5310,5310,0
20241118,184900,141905070,5310,5310,5310,5310,0
20241118,184800,141905070,5310,5310,5310,5310,0
20241118,184700,141905070,5310,5310,5310,5310,0
20241118,184600,141905070,5310,5310,5310,5310,0
20241118,184500,141905070,5310,5310,5310,5310,0
20241118,184400,141905070,5310,5310,5310,5310,0
20241118,184300,141905070,5310,5310,5310,5310,0
20241118,184200,141905070,5310,5310,5310,5310,0
20241118,184100,141905070,5310,5310,5310,5310,856
20241118,184000,141905070,5310,5310,5310,5310,0
20241118,183900,141905070,5310,5310,5310,5310,0
20241118,183800,141905070,5310,5310,5310,5310,0
20241118,183700,141905070,5310,5310,5310,5310,0
20241118,183600,141905070,5310,5310,5310,5310,0
20241118,183500,141905070,5310,5310,5310,5310,0
20241118,183400,141905070,5310,5310,5310,5310,0
20241118,183300,141905070,5310,5310,5310,5310,0
20241118,183200,141905070,5310,5310,5310,5310,0
20241118,183100,141905070,5310,5310,5310,5310,0
20241118,183000,141905070,5310,5310,5310,5310,0
20241118,182900,141905070,5310,5310,5310,5310,0
20241118,182800,141905070,5310,5310,5310,5310,0
20241118,182700,141905070,5310,5310,5310,5310,0
20241118,182600,141905070,5310,5310,5310,5310,0
20241118,182500,141905070,5310,5310,5310,5310,0
20241118,182400,141905070,5310,5310,5310,5310,0
20241118,182300,141905070,5310,5310,5310,5310,0
20241118,182200,141905070,5310,5310,5310,5310,0
20241118,182100,141905070,5310,5310,5310,5310,0
20241118,182000,141905070,5310,5310,5310,5310,0
20241118,181900,141905070,5310,5310,5310,5310,0
20241118,181800,141905070,5310,5310,5310,5310,0
20241118,181700,141905070,5310,5310,5310,5310,0
20241118,181600,141905070,5310,5310,5310,5310,0
20241118,181500,141905070,5310,5310,5310,5310,0
20241118,181400,141905070,5310,5310,5310,5310,0
20241118,181300,141905070,5310,5310,5310,5310,0
20241118,181200,141905070,5310,5310,5310,5310,0
20241118,181100,141905070,5310,5310,5310,5310,856
20241118,181000,141905070,5310,5310,5310,5310,0
20241118,180900,141905070,5310,5310,5310,5310,0
20241118,180800,141905070,5310,5310,5310,5310,0
20241118,180700,141905070,5310,5310,5310,5310,0
20241118,180600,141905070,5310,5310,5310,5310,0
20241118,180500,141905070,5310,5310,5310,5310,0
20241118,180400,141905070,5310,5310,5310,5310,0
20241118,180300,141905070,5310,5310,5310,5310,0
20241118,180200,141905070,5310,5310,5310,5310,0
20241118,180100,141905070,5310,5310,5310,5310,0
20241118,180000,141905070,5310,5310,5310,5310,0
20241118,175900,141905070,5310,5310,5310,5310,0
20241118,175800,141905070,5310,5310,5310,5310,0
20241118,175700,141905070,5310,5310,5310,5310,0
20241118,175600,141905070,5310,5310,5310,5310,0
20241118,175500,141905070,5310,5310,5310,5310,0
20241118,175400,141905070,5310,5310,5310,5310,0
20241118,175300,141905070,5310,5310,5310,5310,0
20241118,175200,141905070,5310,5310,5310,5310,0
20241118,175100,141905070,5310,5310,5310,5310,0
20241118,175000,141905070,5310,5310,5310,5310,0
20241118,174900,141905070,5310,5310,5310,5310,0
20241118,174800,141905070,5310,5310,5310,5310,0
20241118,174700,141905070,5310,5310,5310,5310,0
20241118,174600,141905070,5310,5310,5310,5310,0
20241118,174500,141905070,5310,5310,5310,5310,0
20241118,174400,141905070,5310,5310,5310,5310,0
20241118,174300,141905070,5310,5310,5310,5310,0
20241118,174200,141905070,5310,5310,5310,5310,0
20241118,174100,141905070,5310,5310,5310,5310,856
20241118,174000,141905070,5310,5310,5310,5310,0
20241118,173900,141905070,5310,5310,5310,5310,0
20241118,173800,141905070,5310,5310,5310,5310,0
20241118,173700,141905070,5310,5310,5310,5310,0
20241118,173600,141905070,5310,5310,5310,5310,0
20241118,173500,141905070,5310,5310,5310,5310,0
20241118,173400,141905070,5310,5310,5310,5310,0
20241118,173300,141905070,5310,5310,5310,5310,0
20241118,173200,141905070,5310,5310,5310,5310,0
20241118,173100,141905070,5310,5310,5310,5310,0
20241118,173000,141905070,5310,5310,5310,5310,0
20241118,172900,141905070,5310,5310,5310,5310,0
20241118,172800,141905070,5310,5310,5310,5310,0
20241118,172700,141905070,5310,5310,5310,5310,0
20241118,172600,141905070,5310,5310,5310,5310,0
20241118,172500,141905070,5310,5310,5310,5310,0
20241118,172400,141905070,5310,5310,5310,5310,0
20241118,172300,141905070,5310,5310,5310,5310,0
20241118,172200,141905070,5310,5310,5310,5310,0
20241118,172100,141905070,5310,5310,5310,5310,0
20241118,172000,141905070,5310,5310,5310,5310,0
20241118,171900,141905070,5310,5310,5310,5310,0
20241118,171800,141905070,5310,5310,5310,5310,0
20241118,171700,141905070,5310,5310,5310,5310,0
20241118,171600,141905070,5310,5310,5310,5310,0
20241118,171500,141905070,5310,5310,5310,5310,0
20241118,171400,141905070,5310,5310,5310,5310,0
20241118,171300,141905070,5310,5310,5310,5310,0
20241118,171200,141905070,5310,5310,5310,5310,0
20241118,171100,141905070,5310,5310,5310,5310,856
20241118,171000,141905070,5310,5310,5310,5310,0
20241118,170900,141905070,5310,5310,5310,5310,0
20241118,170800,141905070,5310,5310,5310,5310,0
20241118,170700,141905070,5310,5310,5310,5310,0
20241118,170600,141905070,5310,5310,5310,5310,0
20241118,170500,141905070,5310,5310,5310,5310,0
20241118,170400,141905070,5310,5310,5310,5310,0
20241118,170300,141905070,5310,5310,5310,5310,0
20241118,170200,141905070,5310,5310,5310,5310,0
20241118,170100,141905070,5310,5310,5310,5310,0
20241118,170000,141905070,5310,5310,5310,5310,0
20241118,165900,141905070,5310,5310,5310,5310,0
20241118,165800,141905070,5310,5310,5310,5310,0
20241118,165700,141905070,5310,5310,5310,5310,0
20241118,165600,141905070,5310,5310,5310,5310,0
20241118,165500,141905070,5310,5310,5310,5310,0
20241118,165400,141905070,5310,5310,5310,5310,0
20241118,165300,141905070,5310,5310,5310,5310,0
20241118,165200,141905070,5310,5310,5310,5310,0
20241118,165100,141905070,5310,5310,5310,5310,0
20241118,165000,141905070,5310,5310,5310,5310,0
20241118,164900,141905070,5310,5310,5310,5310,0
20241118,164800,141905070,5310,5310,5310,5310,0
20241118,164700,141905070,5310,5310,5310,5310,0
20241118,164600,141905070,5310,5310,5310,5310,0
20241118,164500,141905070,5310,5310,5310,5310,0
20241118,164400,141905070,5310,5310,5310,5310,0
20241118,164300,141905070,5310,5310,5310,5310,0
20241118,164200,141905070,5310,5310,5310,5310,0
20241118,164100,141905070,5310,5310,5310,5310,856
20241118,164000,141905070,5310,5310,5310,5310,0
20241118,163900,141905070,5310,5310,5310,5310,0
20241118,163800,141905070,5310,5310,5310,5310,0
20241118,163700,141905070,5310,5310,5310,5310,0
20241118,163600,141905070,5310,5310,5310,5310,0
20241118,163500,141905070,5310,5310,5310,5310,0
20241118,163400,141905070,5310,5310,5310,5310,0
20241118,163300,141905070,5310,5310,5310,5310,0
20241118,163200,141905070,5310,5310,5310,5310,0
20241118,163100,141905070,5310,5310,5310,5310,0
20241118,163000,141905070,5310,5310,5310,5310,0
20241118,162900,141905070,5310,5310,5310,5310,0
20241118,162800,141905070,5310,5310,5310,5310,0
20241118,162700,141905070,5310,5310,5310,5310,0
20241118,162600,141905070,5310,5310,5310,5310,0
20241118,162500,141905070,5310,5310,5310,5310,0
20241118,162400,141905070,5310,5310,5310,5310,0
20241118,162300,141905070,5310,5310,5310,5310,0
20241118,162200,141905070,5310,5310,5310,5310,0
20241118,162100,141905070,5310,5310,5310,5310,0
20241118,162000,141905070,5310,5310,5310,5310,0
20241118,161900,141905070,5310,5310,5310,5310,0
20241118,161800,141905070,5310,5310,5310,5310,0
20241118,161700,141905070,5310,5310,5310,5310,0
20241118,161600,141905070,5310,5310,5310,5310,0
20241118,161500,141905070,5310,5310,5310,5310,0
20241118,161400,141905070,5310,5310,5310,5310,0
20241118,161300,141905070,5310,5310,5310,5310,0
20241118,161200,141905070,5310,5310,5310,5310,0
20241118,161100,141905070,5310,5310,5310,5310,856
20241118,161000,141905070,5310,5310,5310,5310,0
20241118,160900,141905070,5310,5310,5310,5310,0
20241118,160800,141905070,5310,5310,5310,5310,0
20241118,160700,141905070,5310,5310,5310,5310,0
20241118,160600,141905070,5310,5310,5310,5310,0
20241118,160500,141905070,5310,5310,5310,5310,0
20241118,160400,141905070,5310,5310,5310,5310,0
20241118,160300,141905070,5310,5310,5310,5310,0
20241118,160200,141905070,5310,5310,5310,5310,0
20241118,160100,141905070,5310,5310,5310,5310,0
20241118,160000,141905070,5310,5310,5310,5310,0
20241118,155900,141905070,5310,5310,5310,5310,0
20241118,155800,141905070,5310,5310,5310,5310,0
20241118,155700,141905070,5310,5310,5310,5310,0
20241118,155600,141905070,5310,5310,5310,5310,0
20241118,155500,141905070,5310,5310,5310,5310,0
20241118,155400,141905070,5310,5310,5310,5310,0
20241118,155300,141905070,5310,5310,5310,5310,0
20241118,155200,141905070,5310,5310,5310,5310,0
20241118,155100,141905070,5310,5310,5310,5310,0
20241118,155000,141905070,5310,5310,5310,5310,0
20241118,154900,141905070,5310,5310,5310,5310,0
20241118,154800,141905070,5310,5310,5310,5310,0
20241118,154700,141905070,5310,5310,5310,5310,0
20241118,154600,141905070,5310,5310,5310,5310,0
20241118,154500,141905070,5310,5310,5310,5310,0
20241118,154400,141905070,5310,5310,5310,5310,0
20241118,154300,141905070,5310,5310,5310,5310,0
20241118,154200,141905070,5310,5310,5310,5310,0
20241118,154100,141905070,5310,5310,5310,5310,856
20241118,154000,141905070,5310,5310,5310,5310,0
20241118,153900,141905070,5310,5310,5310,5310,0
20241118,153800,141905070,5310,5310,5310,5310,0
20241118,153700,141905070,5310,5310,5310,5310,0
20241118,153600,141905070,5310,5310,5310,5310,0
20241118,153500,141905070,5310,5310,5310,5310,0
20241118,153400,141905070,5310,5310,5310,5310,0
20241118,153300,141905070,5310,5310,5310,5310,0
20241118,153200,141905070,5310,5310,5310,5310,0
20241118,153100,141905070,5310,5310,5310,5310,0
20241118,153000,141905070,5310,5310,5310,5310,856
20241118,152900,137359710,5320,5320,5320,5320,0
20241118,152800,137359710,5320,5320,5320,5320,0
20241118,152700,137359710,5320,5320,5320,5320,0
20241118,152600,137359710,5320,5320,5320,5320,0
20241118,152500,137359710,5320,5320,5320,5320,0
20241118,152400,137359710,5320,5320,5320,5320,0
20241118,152300,137359710,5320,5320,5320,5320,0
20241118,152200,137359710,5320,5320,5320,5320,0
20241118,152100,137359710,5320,5320,5320,5320,0
20241118,152000,137359710,5320,5320,5320,5320,0
20241118,151900,137359710,5320,5330,5330,5310,178
20241118,151800,136413230,5330,5320,5330,5310,49
20241118,151700,136152970,5330,5330,5330,5330,0
20241118,151600,136152970,5330,5330,5330,5330,2
20241118,151500,136142310,5330,5330,5330,5330,11
20241118,151400,136083680,5330,5330,5330,5330,0
20241118,151300,136083680,5330,5330,5330,5330,10
20241118,151200,136030380,5320,5330,5330,5320,52
20241118,151100,135753730,5340,5340,5340,5340,11
20241118,151000,135694990,5330,5330,5330,5330,13
20241118,150900,135625700,5330,5330,5330,5330,9
20241118,150800,135577730,5330,5330,5330,5330,51
20241118,150700,135305900,5330,5340,5340,5330,44
20241118,150600,135071360,5320,5340,5340,5320,312
20241118,150500,133411250,5350,5350,5350,5350,0
20241118,150400,133411250,5350,5350,5350,5350,11
20241118,150300,133352400,5350,5350,5350,5350,11
20241118,150200,133293550,5350,5350,5350,5350,0
20241118,150100,133293550,5350,5350,5350,5350,16
20241118,150000,133207950,5350,5350,5350,5350,0
20241118,145900,133207950,5350,5350,5350,5350,11
20241118,145800,133149100,5350,5350,5350,5350,11
20241118,145700,133090250,5340,5340,5340,5340,0
20241118,145600,133090250,5340,5340,5340,5340,4
20241118,145500,133068890,5340,5340,5340,5340,0
20241118,145400,133068890,5340,5340,5340,5340,21
20241118,145300,132956750,5340,5340,5340,5340,11
20241118,145200,132898010,5340,5340,5340,5340,0
20241118,145100,132898010,5340,5340,5340,5340,10
20241118,145000,132844610,5340,5340,5340,5340,10
20241118,144900,132791210,5340,5340,5340,5340,11
20241118,144800,132732470,5350,5350,5350,5350,20
20241118,144700,132625470,5350,5350,5350,5350,0
20241118,144600,132625470,5350,5350,5350,5350,10
20241118,144500,132571970,5350,5350,5350,5350,0
20241118,144400,132571970,5350,5350,5350,5350,11
20241118,144300,132513120,5340,5340,5340,5340,2
20241118,144200,132502440,5350,5340,5350,5340,500
20241118,144100,129829230,5340,5340,5340,5340,11
20241118,144000,129770490,5340,5340,5340,5340,0
20241118,143900,129770490,5340,5340,5340,5340,10
20241118,143800,129717090,5340,5340,5340,5340,11
20241118,143700,129658350,5340,5340,5340,5340,0
20241118,143600,129658350,5340,5340,5340,5340,11
20241118,143500,129599610,5340,5340,5340,5340,0
20241118,143400,129599610,5340,5330,5340,5330,69
20241118,143300,129231720,5330,5330,5330,5330,11
20241118,143200,129173090,5330,5330,5330,5330,0
20241118,143100,129173090,5330,5330,5330,5330,11
20241118,143000,129114460,5330,5330,5330,5330,0
20241118,142900,129114460,5330,5330,5330,5330,11
20241118,142800,129055830,5330,5330,5330,5330,11
20241118,142700,128997200,5330,5330,5330,5330,10
20241118,142600,128943900,5330,5330,5330,5330,11
20241118,142500,128885270,5330,5330,5330,5330,0
20241118,142400,128885270,5330,5330,5330,5330,10
20241118,142300,128831970,5330,5340,5340,5330,28
20241118,142200,128682620,5330,5340,5340,5330,18
20241118,142100,128586590,5340,5340,5340,5340,11
20241118,142000,128527850,5340,5340,5340,5340,2
20241118,141900,128517170,5350,5350,5350,5350,11
20241118,141800,128458320,5350,5350,5350,5350,11
20241118,141700,128399470,5340,5340,5340,5340,0
20241118,141600,128399470,5340,5340,5340,5340,10
20241118,141500,128346070,5340,5340,5340,5340,10
20241118,141400,128292670,5340,5350,5360,5340,233
20241118,141300,127046120,5360,5360,5360,5350,15
20241118,141200,126965760,5360,5360,5360,5360,0
20241118,141100,126965760,5360,5360,5360,5360,11
20241118,141000,126906800,5360,5360,5360,5360,0
20241118,140900,126906800,5360,5360,5360,5360,21
20241118,140800,126794240,5360,5360,5360,5360,10
20241118,140700,126740640,5360,5360,5360,5360,0
20241118,140600,126740640,5360,5360,5360,5360,11
20241118,140500,126681680,5350,5350,5350,5350,0
20241118,140400,126681680,5350,5350,5350,5350,1
20241118,140300,126676330,5360,5360,5360,5340,14
20241118,140200,126601330,5360,5360,5360,5360,12
20241118,140100,126537010,5370,5370,5370,5370,10
20241118,140000,126483310,5370,5370,5370,5370,0
20241118,135900,126483310,5370,5370,5370,5370,11
20241118,135800,126424240,5370,5370,5370,5370,11
20241118,135700,126365170,5370,5370,5370,5370,0
20241118,135600,126365170,5370,5370,5370,5370,10
20241118,135500,126311470,5370,5370,5370,5370,0
20241118,135400,126311470,5370,5370,5370,5370,11
20241118,135300,126252400,5370,5370,5370,5370,11
20241118,135200,126193330,5370,5370,5370,5370,0
20241118,135100,126193330,5370,5370,5370,5370,18
20241118,135000,126096670,5370,5370,5370,5370,0
20241118,134900,126096670,5370,5370,5370,5360,193
20241118,134800,125061990,5360,5360,5360,5360,201
20241118,134700,123984630,5350,5350,5350,5350,2
20241118,134600,123973930,5350,5350,5350,5350,1
20241118,134500,123968580,5340,5340,5340,5340,0
20241118,134400,123968580,5340,5340,5350,5340,3
20241118,134300,123952550,5360,5360,5360,5330,103
20241118,134200,123402800,5360,5360,5360,5360,0
20241118,134100,123402800,5360,5360,5360,5360,11
20241118,134000,123343840,5360,5360,5360,5360,0
20241118,133900,123343840,5360,5360,5360,5360,10
20241118,133800,123290240,5360,5360,5360,5360,11
20241118,133700,123231280,5360,5360,5360,5360,0
20241118,133600,123231280,5360,5360,5360,5360,11
20241118,133500,123172320,5360,5360,5360,5360,0
20241118,133400,123172320,5360,5360,5360,5360,17
20241118,133300,123081200,5360,5360,5360,5360,11
20241118,133200,123022240,5360,5360,5360,5360,0
20241118,133100,123022240,5360,5360,5360,5360,11
20241118,133000,122963280,5350,5350,5350,5350,2
20241118,132900,122952580,5350,5350,5350,5350,2
20241118,132800,122941880,5350,5350,5350,5350,10
20241118,132700,122888380,5340,5340,5340,5340,1
20241118,132600,122883040,5350,5350,5350,5350,11
20241118,132500,122824190,5350,5350,5350,5350,0
20241118,132400,122824190,5350,5350,5350,5350,11
20241118,132300,122765340,5350,5350,5350,5350,10
20241118,132200,122711840,5350,5340,5350,5340,30
20241118,132100,122551630,5340,5340,5340,5340,14
20241118,132000,122476870,5340,5340,5340,5340,0
20241118,131900,122476870,5340,5340,5340,5340,11
20241118,131800,122418130,5340,5340,5340,5340,11
20241118,131700,122359390,5340,5340,5340,5340,0
20241118,131600,122359390,5340,5330,5340,5330,19
20241118,131500,122258020,5340,5340,5340,5340,0
20241118,131400,122258020,5340,5340,5340,5340,12
20241118,131300,122193940,5340,5340,5340,5340,24
20241118,131200,122065780,5340,5340,5340,5340,0
20241118,131100,122065780,5340,5340,5340,5340,10
20241118,131000,122012380,5340,5340,5340,5340,0
20241118,130900,122012380,5340,5340,5340,5340,11
20241118,130800,121953640,5340,5340,5340,5340,11
20241118,130700,121894900,5340,5340,5340,5340,0
20241118,130600,121894900,5340,5340,5340,5340,10
20241118,130500,121841500,5340,5340,5340,5340,0
20241118,130400,121841500,5340,5340,5340,5340,11
20241118,130300,121782760,5340,5340,5340,5340,11
20241118,130200,121724020,5340,5340,5340,5340,1
20241118,130100,121718680,5340,5340,5340,5340,11
20241118,130000,121659940,5340,5340,5340,5340,0
20241118,125900,121659940,5340,5340,5340,5340,10
20241118,125800,121606540,5340,5340,5340,5340,11
20241118,125700,121547800,5340,5340,5340,5340,0
20241118,125600,121547800,5340,5340,5340,5340,11
20241118,125500,121489060,5340,5340,5340,5340,0
20241118,125400,121489060,5340,5340,5340,5340,10
20241118,125300,121435660,5340,5340,5340,5340,11
20241118,125200,121376920,5340,5340,5340,5340,21
20241118,125100,121264780,5350,5350,5350,5350,11
20241118,125000,121205930,5350,5350,5350,5350,0
20241118,124900,121205930,5350,5350,5350,5350,10
20241118,124800,121152430,5360,5340,5360,5340,2
20241118,124700,121141730,5360,5340,5360,5340,2801
20241118,124600,106156390,5350,5340,5350,5340,19
20241118,124500,106054910,5350,5350,5350,5350,1
20241118,124400,106049560,5340,5340,5340,5340,11
20241118,124300,105990820,5350,5330,5350,5330,2
20241118,124200,105980140,5340,5340,5340,5340,0
20241118,124100,105980140,5340,5340,5350,5330,14
20241118,124000,105905380,5350,5350,5350,5350,0
20241118,123900,105905380,5350,5340,5350,5340,21
20241118,123800,105793230,5340,5340,5340,5340,10
20241118,123700,105739830,5350,5350,5350,5350,0
20241118,123600,105739830,5350,5340,5350,5340,13
20241118,123500,105670390,5330,5330,5330,5330,0
20241118,123400,105670390,5330,5330,5330,5330,2
20241118,123300,105659730,5320,5340,5340,5320,555
20241118,123200,102700040,5340,5340,5340,5340,0
20241118,123100,102700040,5340,5340,5340,5340,20
20241118,123000,102593240,5340,5340,5340,5340,0
20241118,122900,102593240,5340,5340,5340,5340,11
20241118,122800,102534500,5330,5330,5330,5330,1
20241118,122700,102529170,5320,5320,5320,5320,0
20241118,122600,102529170,5320,5310,5320,5310,2
20241118,122500,102518540,5310,5320,5320,5310,1200
20241118,122400,96146400,5330,5330,5330,5330,11
20241118,122300,96087770,5340,5320,5340,5320,3
20241118,122200,96071770,5340,5320,5340,5320,33
20241118,122100,95895580,5330,5330,5330,5330,26
20241118,122000,95757000,5330,5330,5330,5330,0
20241118,121900,95757000,5330,5330,5330,5330,22
20241118,121800,95639740,5330,5330,5330,5330,11
20241118,121700,95581110,5330,5330,5330,5330,0
20241118,121600,95581110,5330,5330,5330,5330,11
20241118,121500,95522480,5320,5320,5320,5320,0
20241118,121400,95522480,5320,5320,5320,5320,1
20241118,121300,95517160,5330,5330,5330,5320,17
20241118,121200,95426590,5330,5330,5330,5330,2
20241118,121100,95415930,5330,5330,5330,5330,11
20241118,121000,95357300,5330,5330,5330,5330,0
20241118,120900,95357300,5330,5330,5330,5330,10
20241118,120800,95304000,5330,5330,5330,5330,11
20241118,120700,95245370,5330,5330,5330,5330,0
20241118,120600,95245370,5330,5330,5330,5330,11
20241118,120500,95186740,5330,5330,5330,5330,0
20241118,120400,95186740,5330,5330,5330,5330,10
20241118,120300,95133440,5330,5330,5330,5330,11
20241118,120200,95074810,5320,5320,5320,5320,2
20241118,120100,95064170,5330,5330,5330,5330,11
20241118,120000,95005540,5330,5330,5330,5330,0
20241118,115900,95005540,5330,5330,5330,5330,11
20241118,115800,94946910,5320,5340,5340,5320,515
20241118,115700,92206870,5340,5340,5340,5340,0
20241118,115600,92206870,5340,5340,5340,5340,11
20241118,115500,92148130,5340,5340,5340,5340,0
20241118,115400,92148130,5340,5340,5340,5340,11
20241118,115300,92089390,5340,5340,5340,5340,10
20241118,115200,92035990,5340,5340,5340,5340,0
20241118,115100,92035990,5340,5340,5340,5340,11
20241118,115000,91977250,5340,5340,5340,5340,0
20241118,114900,91977250,5340,5340,5340,5340,21
20241118,114800,91865110,5340,5340,5340,5340,11
20241118,114700,91806370,5340,5340,5340,5340,0
20241118,114600,91806370,5340,5340,5340,5340,11
20241118,114500,91747630,5330,5330,5330,5330,0
20241118,114400,91747630,5330,5320,5330,5320,3
20241118,114300,91731660,5340,5330,5340,5330,13
20241118,114200,91662360,5330,5330,5330,5330,9
20241118,114100,91614390,5330,5330,5330,5330,1
20241118,114000,91609060,5330,5330,5330,5330,8
20241118,113900,91566420,5330,5330,5330,5320,10
20241118,113800,91513140,5340,5340,5340,5340,11
20241118,113700,91454400,5340,5340,5340,5340,0
20241118,113600,91454400,5340,5340,5340,5340,10
20241118,113500,91401000,5340,5340,5340,5340,3
20241118,113400,91384980,5350,5350,5350,5350,11
20241118,113300,91326130,5350,5360,5360,5350,911
20241118,113200,86452170,5370,5370,5370,5370,0
20241118,113100,86452170,5370,5360,5370,5360,13
20241118,113000,86382470,5370,5360,5370,5360,10
20241118,112900,86328860,5360,5350,5360,5350,81
20241118,112800,85895500,5370,5370,5380,5360,20
20241118,112700,85788110,5380,5360,5390,5350,2753
20241118,112600,70984900,5370,5360,5370,5360,12
20241118,112500,70920570,5350,5370,5370,5350,500
20241118,112400,68245550,5360,5370,5370,5360,20
20241118,112300,68138250,5360,5360,5360,5360,1
20241118,112200,68132890,5370,5370,5370,5370,0
20241118,112100,68132890,5370,5370,5370,5370,11
20241118,112000,68073820,5370,5360,5370,5350,944
20241118,111900,63005460,5360,5360,5360,5360,81
20241118,111800,62571300,5360,5360,5360,5360,13
20241118,111700,62501620,5360,5360,5360,5360,0
20241118,111600,62501620,5360,5360,5360,5360,11
20241118,111500,62442660,5360,5360,5360,5360,0
20241118,111400,62442660,5360,5360,5360,5360,11
20241118,111300,62383700,5360,5360,5360,5360,86
20241118,111200,61922740,5360,5360,5360,5360,11
20241118,111100,61863780,5360,5360,5360,5360,1
20241118,111000,61858420,5360,5360,5360,5360,299
20241118,110900,60255780,5360,5350,5360,5350,61
20241118,110800,59929320,5360,5360,5360,5360,10
20241118,110700,59875720,5360,5350,5360,5350,125
20241118,110600,59206790,5350,5350,5350,5350,11
20241118,110500,59147940,5340,5360,5360,5340,6
20241118,110400,59115870,5340,5340,5360,5340,196
20241118,110300,58068970,5340,5320,5360,5320,929
20241118,110200,53117450,5330,5320,5330,5320,2
20241118,110100,53106800,5330,5320,5330,5320,11
20241118,110000,53048270,5320,5320,5320,5320,0
20241118,105900,53048270,5320,5320,5320,5320,11
20241118,105800,52989750,5320,5320,5320,5320,18
20241118,105700,52893990,5330,5330,5330,5330,0
20241118,105600,52893990,5330,5320,5330,5320,11
20241118,105500,52835460,5330,5330,5330,5330,0
20241118,105400,52835460,5330,5320,5330,5320,21
20241118,105300,52723700,5320,5310,5320,5310,5
20241118,105200,52697140,5320,5310,5320,5300,2329
20241118,105100,40350880,5320,5320,5320,5320,11
20241118,105000,40292360,5330,5330,5330,5330,0
20241118,104900,40292360,5330,5330,5360,5330,2015
20241118,104800,29513460,5330,5330,5330,5330,11
20241118,104700,29454830,5330,5330,5330,5330,0
20241118,104600,29454830,5330,5330,5330,5330,11
20241118,104500,29396200,5330,5330,5330,5330,0
20241118,104400,29396200,5330,5330,5330,5330,10
20241118,104300,29342900,5310,5330,5330,5310,531
20241118,104200,26523070,5330,5320,5330,5320,1000
20241118,104100,21194830,5320,5310,5320,5310,28
20241118,104000,21046040,5320,5320,5320,5320,0
20241118,103900,21046040,5320,5320,5320,5320,10
20241118,103800,20992840,5320,5320,5320,5320,11
20241118,103700,20934320,5320,5320,5320,5320,10
20241118,103600,20881120,5310,5310,5310,5310,1
20241118,103500,20875810,5320,5320,5320,5320,0
20241118,103400,20875810,5320,5310,5320,5310,13
20241118,103300,20806770,5320,5310,5320,5310,12
20241118,103200,20743030,5310,5310,5310,5310,10
20241118,103100,20689930,5330,5310,5330,5310,3
20241118,103000,20673980,5310,5310,5310,5310,10
20241118,102900,20620880,5330,5310,5330,5310,3
20241118,102800,20604930,5310,5310,5310,5310,10
20241118,102700,20551830,5310,5310,5310,5310,0
20241118,102600,20551830,5310,5320,5320,5310,416
20241118,102500,18342740,5330,5330,5330,5330,0
20241118,102400,18342740,5330,5330,5330,5330,11
20241118,102300,18284110,5330,5330,5330,5330,21
20241118,102200,18172180,5330,5330,5330,5330,0
20241118,102100,18172180,5330,5330,5330,5330,10
20241118,102000,18118880,5330,5330,5330,5330,0
20241118,101900,18118880,5330,5330,5330,5330,11
20241118,101800,18060250,5320,5320,5320,5320,1
20241118,101700,18054930,5330,5330,5330,5330,0
20241118,101600,18054930,5330,5320,5330,5320,12
20241118,101500,17991080,5330,5320,5330,5320,8
20241118,101400,17948500,5320,5320,5320,5320,20
20241118,101300,17842100,5320,5320,5320,5320,11
20241118,101200,17783580,5320,5320,5320,5320,0
20241118,101100,17783580,5320,5320,5320,5320,10
20241118,101000,17730380,5310,5310,5310,5310,0
20241118,100900,17730380,5310,5320,5320,5310,10
20241118,100800,17677200,5320,5320,5320,5320,13
20241118,100700,17608040,5320,5320,5320,5320,1
20241118,100600,17602720,5320,5320,5320,5320,11
20241118,100500,17544200,5320,5320,5320,5320,0
20241118,100400,17544200,5320,5320,5320,5320,10
20241118,100300,17491000,5320,5320,5320,5320,12
20241118,100200,17427160,5320,5320,5320,5320,1
20241118,100100,17421840,5320,5320,5320,5320,11
20241118,100000,17363320,5320,5320,5320,5320,0
20241118,095900,17363320,5320,5320,5320,5320,10
20241118,095800,17310120,5320,5320,5320,5320,11
20241118,095700,17251600,5320,5310,5320,5300,317
20241118,095600,15569440,5320,5300,5320,5300,152
20241118,095500,14763700,5310,5310,5320,5300,303
20241118,095400,13154640,5310,5300,5310,5300,152
20241118,095300,12348820,5300,5320,5330,5300,156
20241118,095200,11521350,5330,5330,5330,5330,187
20241118,095100,10524640,5330,5320,5330,5320,12
20241118,095000,10460790,5310,5310,5310,5310,0
20241118,094900,10460790,5310,5310,5310,5310,1
20241118,094800,10455480,5330,5320,5330,5300,174
20241118,094700,9530600,5320,5320,5320,5320,0
20241118,094600,9530600,5320,5320,5320,5320,11
20241118,094500,9472080,5320,5320,5320,5320,0
20241118,094400,9472080,5320,5320,5320,5320,14
20241118,094300,9397600,5320,5320,5320,5320,10
20241118,094200,9344400,5320,5320,5320,5320,0
20241118,094100,9344400,5320,5320,5320,5320,0
20241118,094000,9344400,5320,5320,5320,5320,2
20241118,093900,9333760,5310,5310,5310,5310,1
20241118,093800,9328450,5310,5310,5310,5310,1
20241118,093700,9323140,5310,5310,5310,5310,112
20241118,093600,8728420,5310,5310,5310,5310,0
20241118,093500,8728420,5310,5310,5310,5310,1
20241118,093400,8723110,5310,5320,5320,5310,3
20241118,093300,8707160,5300,5300,5300,5300,0
20241118,093200,8707160,5300,5310,5310,5300,1354
20241118,093100,1526380,5310,5310,5310,5310,0
20241118,093000,1526380,5310,5310,5310,5310,10
20241118,092900,1473280,5310,5310,5310,5310,11
20241118,092800,1414870,5320,5320,5320,5320,0
20241118,092700,1414870,5320,5320,5320,5320,0
20241118,092600,1414870,5320,5310,5320,5310,23
20241118,092500,1292540,5300,5300,5300,5300,1
20241118,092400,1287240,5300,5290,5300,5290,65
20241118,092300,942920,5290,5290,5290,5290,0
20241118,092200,942920,5290,5290,5290,5290,0
20241118,092100,942920,5290,5290,5290,5290,0
20241118,092000,942920,5290,5290,5290,5290,0
20241118,091900,942920,5290,5290,5290,5290,0
20241118,091800,942920,5290,5290,5290,5290,0
20241118,091700,942920,5290,5290,5290,5290,0
20241118,091600,942920,5290,5290,5290,5290,0
20241118,091500,942920,5290,5290,5290,5290,0
20241118,091400,942920,5290,5270,5290,5270,122
20241118,091300,299940,5260,5260,5260,5260,0
20241118,091200,299940,5260,5260,5260,5260,0
20241118,091100,299940,5260,5260,5260,5260,0
20241118,091000,299940,5260,5260,5260,5260,20
20241118,090900,194740,5260,5260,5260,5260,0
20241118,090800,194740,5260,5260,5260,5260,5
20241118,090700,168440,5260,5260,5260,5260,0
20241118,090600,168440,5260,5260,5260,5260,0
20241118,090500,168440,5260,5260,5260,5260,0
20241118,090400,168440,5260,5260,5260,5260,3
20241118,090300,152660,5260,5260,5260,5260,0
20241118,090200,152660,5260,5260,5260,5260,0
20241118,090100,152660,5260,5260,5260,5260,0
20241118,090000,152660,5260,5300,5300,5260,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 191100 141905070 5310 5310 5310 5310 856
3 20241118 191000 141905070 5310 5310 5310 5310 0
4 20241118 190900 141905070 5310 5310 5310 5310 0
5 20241118 190800 141905070 5310 5310 5310 5310 0
6 20241118 190700 141905070 5310 5310 5310 5310 0
7 20241118 190600 141905070 5310 5310 5310 5310 0
8 20241118 190500 141905070 5310 5310 5310 5310 0
9 20241118 190400 141905070 5310 5310 5310 5310 0
10 20241118 190300 141905070 5310 5310 5310 5310 0
11 20241118 190200 141905070 5310 5310 5310 5310 0
12 20241118 190100 141905070 5310 5310 5310 5310 0
13 20241118 190000 141905070 5310 5310 5310 5310 0
14 20241118 185900 141905070 5310 5310 5310 5310 0
15 20241118 185800 141905070 5310 5310 5310 5310 0
16 20241118 185700 141905070 5310 5310 5310 5310 0
17 20241118 185600 141905070 5310 5310 5310 5310 0
18 20241118 185500 141905070 5310 5310 5310 5310 0
19 20241118 185400 141905070 5310 5310 5310 5310 0
20 20241118 185300 141905070 5310 5310 5310 5310 0
21 20241118 185200 141905070 5310 5310 5310 5310 0
22 20241118 185100 141905070 5310 5310 5310 5310 0
23 20241118 185000 141905070 5310 5310 5310 5310 0
24 20241118 184900 141905070 5310 5310 5310 5310 0
25 20241118 184800 141905070 5310 5310 5310 5310 0
26 20241118 184700 141905070 5310 5310 5310 5310 0
27 20241118 184600 141905070 5310 5310 5310 5310 0
28 20241118 184500 141905070 5310 5310 5310 5310 0
29 20241118 184400 141905070 5310 5310 5310 5310 0
30 20241118 184300 141905070 5310 5310 5310 5310 0
31 20241118 184200 141905070 5310 5310 5310 5310 0
32 20241118 184100 141905070 5310 5310 5310 5310 856
33 20241118 184000 141905070 5310 5310 5310 5310 0
34 20241118 183900 141905070 5310 5310 5310 5310 0
35 20241118 183800 141905070 5310 5310 5310 5310 0
36 20241118 183700 141905070 5310 5310 5310 5310 0
37 20241118 183600 141905070 5310 5310 5310 5310 0
38 20241118 183500 141905070 5310 5310 5310 5310 0
39 20241118 183400 141905070 5310 5310 5310 5310 0
40 20241118 183300 141905070 5310 5310 5310 5310 0
41 20241118 183200 141905070 5310 5310 5310 5310 0
42 20241118 183100 141905070 5310 5310 5310 5310 0
43 20241118 183000 141905070 5310 5310 5310 5310 0
44 20241118 182900 141905070 5310 5310 5310 5310 0
45 20241118 182800 141905070 5310 5310 5310 5310 0
46 20241118 182700 141905070 5310 5310 5310 5310 0
47 20241118 182600 141905070 5310 5310 5310 5310 0
48 20241118 182500 141905070 5310 5310 5310 5310 0
49 20241118 182400 141905070 5310 5310 5310 5310 0
50 20241118 182300 141905070 5310 5310 5310 5310 0
51 20241118 182200 141905070 5310 5310 5310 5310 0
52 20241118 182100 141905070 5310 5310 5310 5310 0
53 20241118 182000 141905070 5310 5310 5310 5310 0
54 20241118 181900 141905070 5310 5310 5310 5310 0
55 20241118 181800 141905070 5310 5310 5310 5310 0
56 20241118 181700 141905070 5310 5310 5310 5310 0
57 20241118 181600 141905070 5310 5310 5310 5310 0
58 20241118 181500 141905070 5310 5310 5310 5310 0
59 20241118 181400 141905070 5310 5310 5310 5310 0
60 20241118 181300 141905070 5310 5310 5310 5310 0
61 20241118 181200 141905070 5310 5310 5310 5310 0
62 20241118 181100 141905070 5310 5310 5310 5310 856
63 20241118 181000 141905070 5310 5310 5310 5310 0
64 20241118 180900 141905070 5310 5310 5310 5310 0
65 20241118 180800 141905070 5310 5310 5310 5310 0
66 20241118 180700 141905070 5310 5310 5310 5310 0
67 20241118 180600 141905070 5310 5310 5310 5310 0
68 20241118 180500 141905070 5310 5310 5310 5310 0
69 20241118 180400 141905070 5310 5310 5310 5310 0
70 20241118 180300 141905070 5310 5310 5310 5310 0
71 20241118 180200 141905070 5310 5310 5310 5310 0
72 20241118 180100 141905070 5310 5310 5310 5310 0
73 20241118 180000 141905070 5310 5310 5310 5310 0
74 20241118 175900 141905070 5310 5310 5310 5310 0
75 20241118 175800 141905070 5310 5310 5310 5310 0
76 20241118 175700 141905070 5310 5310 5310 5310 0
77 20241118 175600 141905070 5310 5310 5310 5310 0
78 20241118 175500 141905070 5310 5310 5310 5310 0
79 20241118 175400 141905070 5310 5310 5310 5310 0
80 20241118 175300 141905070 5310 5310 5310 5310 0
81 20241118 175200 141905070 5310 5310 5310 5310 0
82 20241118 175100 141905070 5310 5310 5310 5310 0
83 20241118 175000 141905070 5310 5310 5310 5310 0
84 20241118 174900 141905070 5310 5310 5310 5310 0
85 20241118 174800 141905070 5310 5310 5310 5310 0
86 20241118 174700 141905070 5310 5310 5310 5310 0
87 20241118 174600 141905070 5310 5310 5310 5310 0
88 20241118 174500 141905070 5310 5310 5310 5310 0
89 20241118 174400 141905070 5310 5310 5310 5310 0
90 20241118 174300 141905070 5310 5310 5310 5310 0
91 20241118 174200 141905070 5310 5310 5310 5310 0
92 20241118 174100 141905070 5310 5310 5310 5310 856
93 20241118 174000 141905070 5310 5310 5310 5310 0
94 20241118 173900 141905070 5310 5310 5310 5310 0
95 20241118 173800 141905070 5310 5310 5310 5310 0
96 20241118 173700 141905070 5310 5310 5310 5310 0
97 20241118 173600 141905070 5310 5310 5310 5310 0
98 20241118 173500 141905070 5310 5310 5310 5310 0
99 20241118 173400 141905070 5310 5310 5310 5310 0
100 20241118 173300 141905070 5310 5310 5310 5310 0
101 20241118 173200 141905070 5310 5310 5310 5310 0
102 20241118 173100 141905070 5310 5310 5310 5310 0
103 20241118 173000 141905070 5310 5310 5310 5310 0
104 20241118 172900 141905070 5310 5310 5310 5310 0
105 20241118 172800 141905070 5310 5310 5310 5310 0
106 20241118 172700 141905070 5310 5310 5310 5310 0
107 20241118 172600 141905070 5310 5310 5310 5310 0
108 20241118 172500 141905070 5310 5310 5310 5310 0
109 20241118 172400 141905070 5310 5310 5310 5310 0
110 20241118 172300 141905070 5310 5310 5310 5310 0
111 20241118 172200 141905070 5310 5310 5310 5310 0
112 20241118 172100 141905070 5310 5310 5310 5310 0
113 20241118 172000 141905070 5310 5310 5310 5310 0
114 20241118 171900 141905070 5310 5310 5310 5310 0
115 20241118 171800 141905070 5310 5310 5310 5310 0
116 20241118 171700 141905070 5310 5310 5310 5310 0
117 20241118 171600 141905070 5310 5310 5310 5310 0
118 20241118 171500 141905070 5310 5310 5310 5310 0
119 20241118 171400 141905070 5310 5310 5310 5310 0
120 20241118 171300 141905070 5310 5310 5310 5310 0
121 20241118 171200 141905070 5310 5310 5310 5310 0
122 20241118 171100 141905070 5310 5310 5310 5310 856
123 20241118 171000 141905070 5310 5310 5310 5310 0
124 20241118 170900 141905070 5310 5310 5310 5310 0
125 20241118 170800 141905070 5310 5310 5310 5310 0
126 20241118 170700 141905070 5310 5310 5310 5310 0
127 20241118 170600 141905070 5310 5310 5310 5310 0
128 20241118 170500 141905070 5310 5310 5310 5310 0
129 20241118 170400 141905070 5310 5310 5310 5310 0
130 20241118 170300 141905070 5310 5310 5310 5310 0
131 20241118 170200 141905070 5310 5310 5310 5310 0
132 20241118 170100 141905070 5310 5310 5310 5310 0
133 20241118 170000 141905070 5310 5310 5310 5310 0
134 20241118 165900 141905070 5310 5310 5310 5310 0
135 20241118 165800 141905070 5310 5310 5310 5310 0
136 20241118 165700 141905070 5310 5310 5310 5310 0
137 20241118 165600 141905070 5310 5310 5310 5310 0
138 20241118 165500 141905070 5310 5310 5310 5310 0
139 20241118 165400 141905070 5310 5310 5310 5310 0
140 20241118 165300 141905070 5310 5310 5310 5310 0
141 20241118 165200 141905070 5310 5310 5310 5310 0
142 20241118 165100 141905070 5310 5310 5310 5310 0
143 20241118 165000 141905070 5310 5310 5310 5310 0
144 20241118 164900 141905070 5310 5310 5310 5310 0
145 20241118 164800 141905070 5310 5310 5310 5310 0
146 20241118 164700 141905070 5310 5310 5310 5310 0
147 20241118 164600 141905070 5310 5310 5310 5310 0
148 20241118 164500 141905070 5310 5310 5310 5310 0
149 20241118 164400 141905070 5310 5310 5310 5310 0
150 20241118 164300 141905070 5310 5310 5310 5310 0
151 20241118 164200 141905070 5310 5310 5310 5310 0
152 20241118 164100 141905070 5310 5310 5310 5310 856
153 20241118 164000 141905070 5310 5310 5310 5310 0
154 20241118 163900 141905070 5310 5310 5310 5310 0
155 20241118 163800 141905070 5310 5310 5310 5310 0
156 20241118 163700 141905070 5310 5310 5310 5310 0
157 20241118 163600 141905070 5310 5310 5310 5310 0
158 20241118 163500 141905070 5310 5310 5310 5310 0
159 20241118 163400 141905070 5310 5310 5310 5310 0
160 20241118 163300 141905070 5310 5310 5310 5310 0
161 20241118 163200 141905070 5310 5310 5310 5310 0
162 20241118 163100 141905070 5310 5310 5310 5310 0
163 20241118 163000 141905070 5310 5310 5310 5310 0
164 20241118 162900 141905070 5310 5310 5310 5310 0
165 20241118 162800 141905070 5310 5310 5310 5310 0
166 20241118 162700 141905070 5310 5310 5310 5310 0
167 20241118 162600 141905070 5310 5310 5310 5310 0
168 20241118 162500 141905070 5310 5310 5310 5310 0
169 20241118 162400 141905070 5310 5310 5310 5310 0
170 20241118 162300 141905070 5310 5310 5310 5310 0
171 20241118 162200 141905070 5310 5310 5310 5310 0
172 20241118 162100 141905070 5310 5310 5310 5310 0
173 20241118 162000 141905070 5310 5310 5310 5310 0
174 20241118 161900 141905070 5310 5310 5310 5310 0
175 20241118 161800 141905070 5310 5310 5310 5310 0
176 20241118 161700 141905070 5310 5310 5310 5310 0
177 20241118 161600 141905070 5310 5310 5310 5310 0
178 20241118 161500 141905070 5310 5310 5310 5310 0
179 20241118 161400 141905070 5310 5310 5310 5310 0
180 20241118 161300 141905070 5310 5310 5310 5310 0
181 20241118 161200 141905070 5310 5310 5310 5310 0
182 20241118 161100 141905070 5310 5310 5310 5310 856
183 20241118 161000 141905070 5310 5310 5310 5310 0
184 20241118 160900 141905070 5310 5310 5310 5310 0
185 20241118 160800 141905070 5310 5310 5310 5310 0
186 20241118 160700 141905070 5310 5310 5310 5310 0
187 20241118 160600 141905070 5310 5310 5310 5310 0
188 20241118 160500 141905070 5310 5310 5310 5310 0
189 20241118 160400 141905070 5310 5310 5310 5310 0
190 20241118 160300 141905070 5310 5310 5310 5310 0
191 20241118 160200 141905070 5310 5310 5310 5310 0
192 20241118 160100 141905070 5310 5310 5310 5310 0
193 20241118 160000 141905070 5310 5310 5310 5310 0
194 20241118 155900 141905070 5310 5310 5310 5310 0
195 20241118 155800 141905070 5310 5310 5310 5310 0
196 20241118 155700 141905070 5310 5310 5310 5310 0
197 20241118 155600 141905070 5310 5310 5310 5310 0
198 20241118 155500 141905070 5310 5310 5310 5310 0
199 20241118 155400 141905070 5310 5310 5310 5310 0
200 20241118 155300 141905070 5310 5310 5310 5310 0
201 20241118 155200 141905070 5310 5310 5310 5310 0
202 20241118 155100 141905070 5310 5310 5310 5310 0
203 20241118 155000 141905070 5310 5310 5310 5310 0
204 20241118 154900 141905070 5310 5310 5310 5310 0
205 20241118 154800 141905070 5310 5310 5310 5310 0
206 20241118 154700 141905070 5310 5310 5310 5310 0
207 20241118 154600 141905070 5310 5310 5310 5310 0
208 20241118 154500 141905070 5310 5310 5310 5310 0
209 20241118 154400 141905070 5310 5310 5310 5310 0
210 20241118 154300 141905070 5310 5310 5310 5310 0
211 20241118 154200 141905070 5310 5310 5310 5310 0
212 20241118 154100 141905070 5310 5310 5310 5310 856
213 20241118 154000 141905070 5310 5310 5310 5310 0
214 20241118 153900 141905070 5310 5310 5310 5310 0
215 20241118 153800 141905070 5310 5310 5310 5310 0
216 20241118 153700 141905070 5310 5310 5310 5310 0
217 20241118 153600 141905070 5310 5310 5310 5310 0
218 20241118 153500 141905070 5310 5310 5310 5310 0
219 20241118 153400 141905070 5310 5310 5310 5310 0
220 20241118 153300 141905070 5310 5310 5310 5310 0
221 20241118 153200 141905070 5310 5310 5310 5310 0
222 20241118 153100 141905070 5310 5310 5310 5310 0
223 20241118 153000 141905070 5310 5310 5310 5310 856
224 20241118 152900 137359710 5320 5320 5320 5320 0
225 20241118 152800 137359710 5320 5320 5320 5320 0
226 20241118 152700 137359710 5320 5320 5320 5320 0
227 20241118 152600 137359710 5320 5320 5320 5320 0
228 20241118 152500 137359710 5320 5320 5320 5320 0
229 20241118 152400 137359710 5320 5320 5320 5320 0
230 20241118 152300 137359710 5320 5320 5320 5320 0
231 20241118 152200 137359710 5320 5320 5320 5320 0
232 20241118 152100 137359710 5320 5320 5320 5320 0
233 20241118 152000 137359710 5320 5320 5320 5320 0
234 20241118 151900 137359710 5320 5330 5330 5310 178
235 20241118 151800 136413230 5330 5320 5330 5310 49
236 20241118 151700 136152970 5330 5330 5330 5330 0
237 20241118 151600 136152970 5330 5330 5330 5330 2
238 20241118 151500 136142310 5330 5330 5330 5330 11
239 20241118 151400 136083680 5330 5330 5330 5330 0
240 20241118 151300 136083680 5330 5330 5330 5330 10
241 20241118 151200 136030380 5320 5330 5330 5320 52
242 20241118 151100 135753730 5340 5340 5340 5340 11
243 20241118 151000 135694990 5330 5330 5330 5330 13
244 20241118 150900 135625700 5330 5330 5330 5330 9
245 20241118 150800 135577730 5330 5330 5330 5330 51
246 20241118 150700 135305900 5330 5340 5340 5330 44
247 20241118 150600 135071360 5320 5340 5340 5320 312
248 20241118 150500 133411250 5350 5350 5350 5350 0
249 20241118 150400 133411250 5350 5350 5350 5350 11
250 20241118 150300 133352400 5350 5350 5350 5350 11
251 20241118 150200 133293550 5350 5350 5350 5350 0
252 20241118 150100 133293550 5350 5350 5350 5350 16
253 20241118 150000 133207950 5350 5350 5350 5350 0
254 20241118 145900 133207950 5350 5350 5350 5350 11
255 20241118 145800 133149100 5350 5350 5350 5350 11
256 20241118 145700 133090250 5340 5340 5340 5340 0
257 20241118 145600 133090250 5340 5340 5340 5340 4
258 20241118 145500 133068890 5340 5340 5340 5340 0
259 20241118 145400 133068890 5340 5340 5340 5340 21
260 20241118 145300 132956750 5340 5340 5340 5340 11
261 20241118 145200 132898010 5340 5340 5340 5340 0
262 20241118 145100 132898010 5340 5340 5340 5340 10
263 20241118 145000 132844610 5340 5340 5340 5340 10
264 20241118 144900 132791210 5340 5340 5340 5340 11
265 20241118 144800 132732470 5350 5350 5350 5350 20
266 20241118 144700 132625470 5350 5350 5350 5350 0
267 20241118 144600 132625470 5350 5350 5350 5350 10
268 20241118 144500 132571970 5350 5350 5350 5350 0
269 20241118 144400 132571970 5350 5350 5350 5350 11
270 20241118 144300 132513120 5340 5340 5340 5340 2
271 20241118 144200 132502440 5350 5340 5350 5340 500
272 20241118 144100 129829230 5340 5340 5340 5340 11
273 20241118 144000 129770490 5340 5340 5340 5340 0
274 20241118 143900 129770490 5340 5340 5340 5340 10
275 20241118 143800 129717090 5340 5340 5340 5340 11
276 20241118 143700 129658350 5340 5340 5340 5340 0
277 20241118 143600 129658350 5340 5340 5340 5340 11
278 20241118 143500 129599610 5340 5340 5340 5340 0
279 20241118 143400 129599610 5340 5330 5340 5330 69
280 20241118 143300 129231720 5330 5330 5330 5330 11
281 20241118 143200 129173090 5330 5330 5330 5330 0
282 20241118 143100 129173090 5330 5330 5330 5330 11
283 20241118 143000 129114460 5330 5330 5330 5330 0
284 20241118 142900 129114460 5330 5330 5330 5330 11
285 20241118 142800 129055830 5330 5330 5330 5330 11
286 20241118 142700 128997200 5330 5330 5330 5330 10
287 20241118 142600 128943900 5330 5330 5330 5330 11
288 20241118 142500 128885270 5330 5330 5330 5330 0
289 20241118 142400 128885270 5330 5330 5330 5330 10
290 20241118 142300 128831970 5330 5340 5340 5330 28
291 20241118 142200 128682620 5330 5340 5340 5330 18
292 20241118 142100 128586590 5340 5340 5340 5340 11
293 20241118 142000 128527850 5340 5340 5340 5340 2
294 20241118 141900 128517170 5350 5350 5350 5350 11
295 20241118 141800 128458320 5350 5350 5350 5350 11
296 20241118 141700 128399470 5340 5340 5340 5340 0
297 20241118 141600 128399470 5340 5340 5340 5340 10
298 20241118 141500 128346070 5340 5340 5340 5340 10
299 20241118 141400 128292670 5340 5350 5360 5340 233
300 20241118 141300 127046120 5360 5360 5360 5350 15
301 20241118 141200 126965760 5360 5360 5360 5360 0
302 20241118 141100 126965760 5360 5360 5360 5360 11
303 20241118 141000 126906800 5360 5360 5360 5360 0
304 20241118 140900 126906800 5360 5360 5360 5360 21
305 20241118 140800 126794240 5360 5360 5360 5360 10
306 20241118 140700 126740640 5360 5360 5360 5360 0
307 20241118 140600 126740640 5360 5360 5360 5360 11
308 20241118 140500 126681680 5350 5350 5350 5350 0
309 20241118 140400 126681680 5350 5350 5350 5350 1
310 20241118 140300 126676330 5360 5360 5360 5340 14
311 20241118 140200 126601330 5360 5360 5360 5360 12
312 20241118 140100 126537010 5370 5370 5370 5370 10
313 20241118 140000 126483310 5370 5370 5370 5370 0
314 20241118 135900 126483310 5370 5370 5370 5370 11
315 20241118 135800 126424240 5370 5370 5370 5370 11
316 20241118 135700 126365170 5370 5370 5370 5370 0
317 20241118 135600 126365170 5370 5370 5370 5370 10
318 20241118 135500 126311470 5370 5370 5370 5370 0
319 20241118 135400 126311470 5370 5370 5370 5370 11
320 20241118 135300 126252400 5370 5370 5370 5370 11
321 20241118 135200 126193330 5370 5370 5370 5370 0
322 20241118 135100 126193330 5370 5370 5370 5370 18
323 20241118 135000 126096670 5370 5370 5370 5370 0
324 20241118 134900 126096670 5370 5370 5370 5360 193
325 20241118 134800 125061990 5360 5360 5360 5360 201
326 20241118 134700 123984630 5350 5350 5350 5350 2
327 20241118 134600 123973930 5350 5350 5350 5350 1
328 20241118 134500 123968580 5340 5340 5340 5340 0
329 20241118 134400 123968580 5340 5340 5350 5340 3
330 20241118 134300 123952550 5360 5360 5360 5330 103
331 20241118 134200 123402800 5360 5360 5360 5360 0
332 20241118 134100 123402800 5360 5360 5360 5360 11
333 20241118 134000 123343840 5360 5360 5360 5360 0
334 20241118 133900 123343840 5360 5360 5360 5360 10
335 20241118 133800 123290240 5360 5360 5360 5360 11
336 20241118 133700 123231280 5360 5360 5360 5360 0
337 20241118 133600 123231280 5360 5360 5360 5360 11
338 20241118 133500 123172320 5360 5360 5360 5360 0
339 20241118 133400 123172320 5360 5360 5360 5360 17
340 20241118 133300 123081200 5360 5360 5360 5360 11
341 20241118 133200 123022240 5360 5360 5360 5360 0
342 20241118 133100 123022240 5360 5360 5360 5360 11
343 20241118 133000 122963280 5350 5350 5350 5350 2
344 20241118 132900 122952580 5350 5350 5350 5350 2
345 20241118 132800 122941880 5350 5350 5350 5350 10
346 20241118 132700 122888380 5340 5340 5340 5340 1
347 20241118 132600 122883040 5350 5350 5350 5350 11
348 20241118 132500 122824190 5350 5350 5350 5350 0
349 20241118 132400 122824190 5350 5350 5350 5350 11
350 20241118 132300 122765340 5350 5350 5350 5350 10
351 20241118 132200 122711840 5350 5340 5350 5340 30
352 20241118 132100 122551630 5340 5340 5340 5340 14
353 20241118 132000 122476870 5340 5340 5340 5340 0
354 20241118 131900 122476870 5340 5340 5340 5340 11
355 20241118 131800 122418130 5340 5340 5340 5340 11
356 20241118 131700 122359390 5340 5340 5340 5340 0
357 20241118 131600 122359390 5340 5330 5340 5330 19
358 20241118 131500 122258020 5340 5340 5340 5340 0
359 20241118 131400 122258020 5340 5340 5340 5340 12
360 20241118 131300 122193940 5340 5340 5340 5340 24
361 20241118 131200 122065780 5340 5340 5340 5340 0
362 20241118 131100 122065780 5340 5340 5340 5340 10
363 20241118 131000 122012380 5340 5340 5340 5340 0
364 20241118 130900 122012380 5340 5340 5340 5340 11
365 20241118 130800 121953640 5340 5340 5340 5340 11
366 20241118 130700 121894900 5340 5340 5340 5340 0
367 20241118 130600 121894900 5340 5340 5340 5340 10
368 20241118 130500 121841500 5340 5340 5340 5340 0
369 20241118 130400 121841500 5340 5340 5340 5340 11
370 20241118 130300 121782760 5340 5340 5340 5340 11
371 20241118 130200 121724020 5340 5340 5340 5340 1
372 20241118 130100 121718680 5340 5340 5340 5340 11
373 20241118 130000 121659940 5340 5340 5340 5340 0
374 20241118 125900 121659940 5340 5340 5340 5340 10
375 20241118 125800 121606540 5340 5340 5340 5340 11
376 20241118 125700 121547800 5340 5340 5340 5340 0
377 20241118 125600 121547800 5340 5340 5340 5340 11
378 20241118 125500 121489060 5340 5340 5340 5340 0
379 20241118 125400 121489060 5340 5340 5340 5340 10
380 20241118 125300 121435660 5340 5340 5340 5340 11
381 20241118 125200 121376920 5340 5340 5340 5340 21
382 20241118 125100 121264780 5350 5350 5350 5350 11
383 20241118 125000 121205930 5350 5350 5350 5350 0
384 20241118 124900 121205930 5350 5350 5350 5350 10
385 20241118 124800 121152430 5360 5340 5360 5340 2
386 20241118 124700 121141730 5360 5340 5360 5340 2801
387 20241118 124600 106156390 5350 5340 5350 5340 19
388 20241118 124500 106054910 5350 5350 5350 5350 1
389 20241118 124400 106049560 5340 5340 5340 5340 11
390 20241118 124300 105990820 5350 5330 5350 5330 2
391 20241118 124200 105980140 5340 5340 5340 5340 0
392 20241118 124100 105980140 5340 5340 5350 5330 14
393 20241118 124000 105905380 5350 5350 5350 5350 0
394 20241118 123900 105905380 5350 5340 5350 5340 21
395 20241118 123800 105793230 5340 5340 5340 5340 10
396 20241118 123700 105739830 5350 5350 5350 5350 0
397 20241118 123600 105739830 5350 5340 5350 5340 13
398 20241118 123500 105670390 5330 5330 5330 5330 0
399 20241118 123400 105670390 5330 5330 5330 5330 2
400 20241118 123300 105659730 5320 5340 5340 5320 555
401 20241118 123200 102700040 5340 5340 5340 5340 0
402 20241118 123100 102700040 5340 5340 5340 5340 20
403 20241118 123000 102593240 5340 5340 5340 5340 0
404 20241118 122900 102593240 5340 5340 5340 5340 11
405 20241118 122800 102534500 5330 5330 5330 5330 1
406 20241118 122700 102529170 5320 5320 5320 5320 0
407 20241118 122600 102529170 5320 5310 5320 5310 2
408 20241118 122500 102518540 5310 5320 5320 5310 1200
409 20241118 122400 96146400 5330 5330 5330 5330 11
410 20241118 122300 96087770 5340 5320 5340 5320 3
411 20241118 122200 96071770 5340 5320 5340 5320 33
412 20241118 122100 95895580 5330 5330 5330 5330 26
413 20241118 122000 95757000 5330 5330 5330 5330 0
414 20241118 121900 95757000 5330 5330 5330 5330 22
415 20241118 121800 95639740 5330 5330 5330 5330 11
416 20241118 121700 95581110 5330 5330 5330 5330 0
417 20241118 121600 95581110 5330 5330 5330 5330 11
418 20241118 121500 95522480 5320 5320 5320 5320 0
419 20241118 121400 95522480 5320 5320 5320 5320 1
420 20241118 121300 95517160 5330 5330 5330 5320 17
421 20241118 121200 95426590 5330 5330 5330 5330 2
422 20241118 121100 95415930 5330 5330 5330 5330 11
423 20241118 121000 95357300 5330 5330 5330 5330 0
424 20241118 120900 95357300 5330 5330 5330 5330 10
425 20241118 120800 95304000 5330 5330 5330 5330 11
426 20241118 120700 95245370 5330 5330 5330 5330 0
427 20241118 120600 95245370 5330 5330 5330 5330 11
428 20241118 120500 95186740 5330 5330 5330 5330 0
429 20241118 120400 95186740 5330 5330 5330 5330 10
430 20241118 120300 95133440 5330 5330 5330 5330 11
431 20241118 120200 95074810 5320 5320 5320 5320 2
432 20241118 120100 95064170 5330 5330 5330 5330 11
433 20241118 120000 95005540 5330 5330 5330 5330 0
434 20241118 115900 95005540 5330 5330 5330 5330 11
435 20241118 115800 94946910 5320 5340 5340 5320 515
436 20241118 115700 92206870 5340 5340 5340 5340 0
437 20241118 115600 92206870 5340 5340 5340 5340 11
438 20241118 115500 92148130 5340 5340 5340 5340 0
439 20241118 115400 92148130 5340 5340 5340 5340 11
440 20241118 115300 92089390 5340 5340 5340 5340 10
441 20241118 115200 92035990 5340 5340 5340 5340 0
442 20241118 115100 92035990 5340 5340 5340 5340 11
443 20241118 115000 91977250 5340 5340 5340 5340 0
444 20241118 114900 91977250 5340 5340 5340 5340 21
445 20241118 114800 91865110 5340 5340 5340 5340 11
446 20241118 114700 91806370 5340 5340 5340 5340 0
447 20241118 114600 91806370 5340 5340 5340 5340 11
448 20241118 114500 91747630 5330 5330 5330 5330 0
449 20241118 114400 91747630 5330 5320 5330 5320 3
450 20241118 114300 91731660 5340 5330 5340 5330 13
451 20241118 114200 91662360 5330 5330 5330 5330 9
452 20241118 114100 91614390 5330 5330 5330 5330 1
453 20241118 114000 91609060 5330 5330 5330 5330 8
454 20241118 113900 91566420 5330 5330 5330 5320 10
455 20241118 113800 91513140 5340 5340 5340 5340 11
456 20241118 113700 91454400 5340 5340 5340 5340 0
457 20241118 113600 91454400 5340 5340 5340 5340 10
458 20241118 113500 91401000 5340 5340 5340 5340 3
459 20241118 113400 91384980 5350 5350 5350 5350 11
460 20241118 113300 91326130 5350 5360 5360 5350 911
461 20241118 113200 86452170 5370 5370 5370 5370 0
462 20241118 113100 86452170 5370 5360 5370 5360 13
463 20241118 113000 86382470 5370 5360 5370 5360 10
464 20241118 112900 86328860 5360 5350 5360 5350 81
465 20241118 112800 85895500 5370 5370 5380 5360 20
466 20241118 112700 85788110 5380 5360 5390 5350 2753
467 20241118 112600 70984900 5370 5360 5370 5360 12
468 20241118 112500 70920570 5350 5370 5370 5350 500
469 20241118 112400 68245550 5360 5370 5370 5360 20
470 20241118 112300 68138250 5360 5360 5360 5360 1
471 20241118 112200 68132890 5370 5370 5370 5370 0
472 20241118 112100 68132890 5370 5370 5370 5370 11
473 20241118 112000 68073820 5370 5360 5370 5350 944
474 20241118 111900 63005460 5360 5360 5360 5360 81
475 20241118 111800 62571300 5360 5360 5360 5360 13
476 20241118 111700 62501620 5360 5360 5360 5360 0
477 20241118 111600 62501620 5360 5360 5360 5360 11
478 20241118 111500 62442660 5360 5360 5360 5360 0
479 20241118 111400 62442660 5360 5360 5360 5360 11
480 20241118 111300 62383700 5360 5360 5360 5360 86
481 20241118 111200 61922740 5360 5360 5360 5360 11
482 20241118 111100 61863780 5360 5360 5360 5360 1
483 20241118 111000 61858420 5360 5360 5360 5360 299
484 20241118 110900 60255780 5360 5350 5360 5350 61
485 20241118 110800 59929320 5360 5360 5360 5360 10
486 20241118 110700 59875720 5360 5350 5360 5350 125
487 20241118 110600 59206790 5350 5350 5350 5350 11
488 20241118 110500 59147940 5340 5360 5360 5340 6
489 20241118 110400 59115870 5340 5340 5360 5340 196
490 20241118 110300 58068970 5340 5320 5360 5320 929
491 20241118 110200 53117450 5330 5320 5330 5320 2
492 20241118 110100 53106800 5330 5320 5330 5320 11
493 20241118 110000 53048270 5320 5320 5320 5320 0
494 20241118 105900 53048270 5320 5320 5320 5320 11
495 20241118 105800 52989750 5320 5320 5320 5320 18
496 20241118 105700 52893990 5330 5330 5330 5330 0
497 20241118 105600 52893990 5330 5320 5330 5320 11
498 20241118 105500 52835460 5330 5330 5330 5330 0
499 20241118 105400 52835460 5330 5320 5330 5320 21
500 20241118 105300 52723700 5320 5310 5320 5310 5
501 20241118 105200 52697140 5320 5310 5320 5300 2329
502 20241118 105100 40350880 5320 5320 5320 5320 11
503 20241118 105000 40292360 5330 5330 5330 5330 0
504 20241118 104900 40292360 5330 5330 5360 5330 2015
505 20241118 104800 29513460 5330 5330 5330 5330 11
506 20241118 104700 29454830 5330 5330 5330 5330 0
507 20241118 104600 29454830 5330 5330 5330 5330 11
508 20241118 104500 29396200 5330 5330 5330 5330 0
509 20241118 104400 29396200 5330 5330 5330 5330 10
510 20241118 104300 29342900 5310 5330 5330 5310 531
511 20241118 104200 26523070 5330 5320 5330 5320 1000
512 20241118 104100 21194830 5320 5310 5320 5310 28
513 20241118 104000 21046040 5320 5320 5320 5320 0
514 20241118 103900 21046040 5320 5320 5320 5320 10
515 20241118 103800 20992840 5320 5320 5320 5320 11
516 20241118 103700 20934320 5320 5320 5320 5320 10
517 20241118 103600 20881120 5310 5310 5310 5310 1
518 20241118 103500 20875810 5320 5320 5320 5320 0
519 20241118 103400 20875810 5320 5310 5320 5310 13
520 20241118 103300 20806770 5320 5310 5320 5310 12
521 20241118 103200 20743030 5310 5310 5310 5310 10
522 20241118 103100 20689930 5330 5310 5330 5310 3
523 20241118 103000 20673980 5310 5310 5310 5310 10
524 20241118 102900 20620880 5330 5310 5330 5310 3
525 20241118 102800 20604930 5310 5310 5310 5310 10
526 20241118 102700 20551830 5310 5310 5310 5310 0
527 20241118 102600 20551830 5310 5320 5320 5310 416
528 20241118 102500 18342740 5330 5330 5330 5330 0
529 20241118 102400 18342740 5330 5330 5330 5330 11
530 20241118 102300 18284110 5330 5330 5330 5330 21
531 20241118 102200 18172180 5330 5330 5330 5330 0
532 20241118 102100 18172180 5330 5330 5330 5330 10
533 20241118 102000 18118880 5330 5330 5330 5330 0
534 20241118 101900 18118880 5330 5330 5330 5330 11
535 20241118 101800 18060250 5320 5320 5320 5320 1
536 20241118 101700 18054930 5330 5330 5330 5330 0
537 20241118 101600 18054930 5330 5320 5330 5320 12
538 20241118 101500 17991080 5330 5320 5330 5320 8
539 20241118 101400 17948500 5320 5320 5320 5320 20
540 20241118 101300 17842100 5320 5320 5320 5320 11
541 20241118 101200 17783580 5320 5320 5320 5320 0
542 20241118 101100 17783580 5320 5320 5320 5320 10
543 20241118 101000 17730380 5310 5310 5310 5310 0
544 20241118 100900 17730380 5310 5320 5320 5310 10
545 20241118 100800 17677200 5320 5320 5320 5320 13
546 20241118 100700 17608040 5320 5320 5320 5320 1
547 20241118 100600 17602720 5320 5320 5320 5320 11
548 20241118 100500 17544200 5320 5320 5320 5320 0
549 20241118 100400 17544200 5320 5320 5320 5320 10
550 20241118 100300 17491000 5320 5320 5320 5320 12
551 20241118 100200 17427160 5320 5320 5320 5320 1
552 20241118 100100 17421840 5320 5320 5320 5320 11
553 20241118 100000 17363320 5320 5320 5320 5320 0
554 20241118 095900 17363320 5320 5320 5320 5320 10
555 20241118 095800 17310120 5320 5320 5320 5320 11
556 20241118 095700 17251600 5320 5310 5320 5300 317
557 20241118 095600 15569440 5320 5300 5320 5300 152
558 20241118 095500 14763700 5310 5310 5320 5300 303
559 20241118 095400 13154640 5310 5300 5310 5300 152
560 20241118 095300 12348820 5300 5320 5330 5300 156
561 20241118 095200 11521350 5330 5330 5330 5330 187
562 20241118 095100 10524640 5330 5320 5330 5320 12
563 20241118 095000 10460790 5310 5310 5310 5310 0
564 20241118 094900 10460790 5310 5310 5310 5310 1
565 20241118 094800 10455480 5330 5320 5330 5300 174
566 20241118 094700 9530600 5320 5320 5320 5320 0
567 20241118 094600 9530600 5320 5320 5320 5320 11
568 20241118 094500 9472080 5320 5320 5320 5320 0
569 20241118 094400 9472080 5320 5320 5320 5320 14
570 20241118 094300 9397600 5320 5320 5320 5320 10
571 20241118 094200 9344400 5320 5320 5320 5320 0
572 20241118 094100 9344400 5320 5320 5320 5320 0
573 20241118 094000 9344400 5320 5320 5320 5320 2
574 20241118 093900 9333760 5310 5310 5310 5310 1
575 20241118 093800 9328450 5310 5310 5310 5310 1
576 20241118 093700 9323140 5310 5310 5310 5310 112
577 20241118 093600 8728420 5310 5310 5310 5310 0
578 20241118 093500 8728420 5310 5310 5310 5310 1
579 20241118 093400 8723110 5310 5320 5320 5310 3
580 20241118 093300 8707160 5300 5300 5300 5300 0
581 20241118 093200 8707160 5300 5310 5310 5300 1354
582 20241118 093100 1526380 5310 5310 5310 5310 0
583 20241118 093000 1526380 5310 5310 5310 5310 10
584 20241118 092900 1473280 5310 5310 5310 5310 11
585 20241118 092800 1414870 5320 5320 5320 5320 0
586 20241118 092700 1414870 5320 5320 5320 5320 0
587 20241118 092600 1414870 5320 5310 5320 5310 23
588 20241118 092500 1292540 5300 5300 5300 5300 1
589 20241118 092400 1287240 5300 5290 5300 5290 65
590 20241118 092300 942920 5290 5290 5290 5290 0
591 20241118 092200 942920 5290 5290 5290 5290 0
592 20241118 092100 942920 5290 5290 5290 5290 0
593 20241118 092000 942920 5290 5290 5290 5290 0
594 20241118 091900 942920 5290 5290 5290 5290 0
595 20241118 091800 942920 5290 5290 5290 5290 0
596 20241118 091700 942920 5290 5290 5290 5290 0
597 20241118 091600 942920 5290 5290 5290 5290 0
598 20241118 091500 942920 5290 5290 5290 5290 0
599 20241118 091400 942920 5290 5270 5290 5270 122
600 20241118 091300 299940 5260 5260 5260 5260 0
601 20241118 091200 299940 5260 5260 5260 5260 0
602 20241118 091100 299940 5260 5260 5260 5260 0
603 20241118 091000 299940 5260 5260 5260 5260 20
604 20241118 090900 194740 5260 5260 5260 5260 0
605 20241118 090800 194740 5260 5260 5260 5260 5
606 20241118 090700 168440 5260 5260 5260 5260 0
607 20241118 090600 168440 5260 5260 5260 5260 0
608 20241118 090500 168440 5260 5260 5260 5260 0
609 20241118 090400 168440 5260 5260 5260 5260 3
610 20241118 090300 152660 5260 5260 5260 5260 0
611 20241118 090200 152660 5260 5260 5260 5260 0
612 20241118 090100 152660 5260 5260 5260 5260 0
613 20241118 090000 152660 5260 5300 5300 5260 29