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
030720/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191100,75165310,5230,5230,5230,5230,32
20241118,191000,75165310,5230,5230,5230,5230,0
20241118,190900,75165310,5230,5230,5230,5230,0
20241118,190800,75165310,5230,5230,5230,5230,0
20241118,190700,75165310,5230,5230,5230,5230,0
20241118,190600,75165310,5230,5230,5230,5230,0
20241118,190500,75165310,5230,5230,5230,5230,0
20241118,190400,75165310,5230,5230,5230,5230,0
20241118,190300,75165310,5230,5230,5230,5230,0
20241118,190200,75165310,5230,5230,5230,5230,0
20241118,190100,75165310,5230,5230,5230,5230,0
20241118,190000,75165310,5230,5230,5230,5230,0
20241118,185900,75165310,5230,5230,5230,5230,0
20241118,185800,75165310,5230,5230,5230,5230,0
20241118,185700,75165310,5230,5230,5230,5230,0
20241118,185600,75165310,5230,5230,5230,5230,0
20241118,185500,75165310,5230,5230,5230,5230,0
20241118,185400,75165310,5230,5230,5230,5230,0
20241118,185300,75165310,5230,5230,5230,5230,0
20241118,185200,75165310,5230,5230,5230,5230,0
20241118,185100,75165310,5230,5230,5230,5230,0
20241118,185000,75165310,5230,5230,5230,5230,0
20241118,184900,75165310,5230,5230,5230,5230,0
20241118,184800,75165310,5230,5230,5230,5230,0
20241118,184700,75165310,5230,5230,5230,5230,0
20241118,184600,75165310,5230,5230,5230,5230,0
20241118,184500,75165310,5230,5230,5230,5230,0
20241118,184400,75165310,5230,5230,5230,5230,0
20241118,184300,75165310,5230,5230,5230,5230,0
20241118,184200,75165310,5230,5230,5230,5230,0
20241118,184100,75165310,5230,5230,5230,5230,32
20241118,184000,75165310,5230,5230,5230,5230,0
20241118,183900,75165310,5230,5230,5230,5230,0
20241118,183800,75165310,5230,5230,5230,5230,0
20241118,183700,75165310,5230,5230,5230,5230,0
20241118,183600,75165310,5230,5230,5230,5230,0
20241118,183500,75165310,5230,5230,5230,5230,0
20241118,183400,75165310,5230,5230,5230,5230,0
20241118,183300,75165310,5230,5230,5230,5230,0
20241118,183200,75165310,5230,5230,5230,5230,0
20241118,183100,75165310,5230,5230,5230,5230,0
20241118,183000,75165310,5230,5230,5230,5230,0
20241118,182900,75165310,5230,5230,5230,5230,0
20241118,182800,75165310,5230,5230,5230,5230,0
20241118,182700,75165310,5230,5230,5230,5230,0
20241118,182600,75165310,5230,5230,5230,5230,0
20241118,182500,75165310,5230,5230,5230,5230,0
20241118,182400,75165310,5230,5230,5230,5230,0
20241118,182300,75165310,5230,5230,5230,5230,0
20241118,182200,75165310,5230,5230,5230,5230,0
20241118,182100,75165310,5230,5230,5230,5230,0
20241118,182000,75165310,5230,5230,5230,5230,0
20241118,181900,75165310,5230,5230,5230,5230,0
20241118,181800,75165310,5230,5230,5230,5230,0
20241118,181700,75165310,5230,5230,5230,5230,0
20241118,181600,75165310,5230,5230,5230,5230,0
20241118,181500,75165310,5230,5230,5230,5230,0
20241118,181400,75165310,5230,5230,5230,5230,0
20241118,181300,75165310,5230,5230,5230,5230,0
20241118,181200,75165310,5230,5230,5230,5230,0
20241118,181100,75165310,5230,5230,5230,5230,32
20241118,181000,75165310,5230,5230,5230,5230,0
20241118,180900,75165310,5230,5230,5230,5230,0
20241118,180800,75165310,5230,5230,5230,5230,0
20241118,180700,75165310,5230,5230,5230,5230,0
20241118,180600,75165310,5230,5230,5230,5230,0
20241118,180500,75165310,5230,5230,5230,5230,0
20241118,180400,75165310,5230,5230,5230,5230,0
20241118,180300,75165310,5230,5230,5230,5230,0
20241118,180200,75165310,5230,5230,5230,5230,0
20241118,180100,75165310,5230,5230,5230,5230,0
20241118,180000,75165310,5230,5230,5230,5230,0
20241118,175900,75165310,5230,5230,5230,5230,0
20241118,175800,75165310,5230,5230,5230,5230,0
20241118,175700,75165310,5230,5230,5230,5230,0
20241118,175600,75165310,5230,5230,5230,5230,0
20241118,175500,75165310,5230,5230,5230,5230,0
20241118,175400,75165310,5230,5230,5230,5230,0
20241118,175300,75165310,5230,5230,5230,5230,0
20241118,175200,75165310,5230,5230,5230,5230,0
20241118,175100,75165310,5230,5230,5230,5230,0
20241118,175000,75165310,5230,5230,5230,5230,0
20241118,174900,75165310,5230,5230,5230,5230,0
20241118,174800,75165310,5230,5230,5230,5230,0
20241118,174700,75165310,5230,5230,5230,5230,0
20241118,174600,75165310,5230,5230,5230,5230,0
20241118,174500,75165310,5230,5230,5230,5230,0
20241118,174400,75165310,5230,5230,5230,5230,0
20241118,174300,75165310,5230,5230,5230,5230,0
20241118,174200,75165310,5230,5230,5230,5230,0
20241118,174100,75165310,5230,5230,5230,5230,32
20241118,174000,75165310,5230,5230,5230,5230,0
20241118,173900,75165310,5230,5230,5230,5230,0
20241118,173800,75165310,5230,5230,5230,5230,0
20241118,173700,75165310,5230,5230,5230,5230,0
20241118,173600,75165310,5230,5230,5230,5230,0
20241118,173500,75165310,5230,5230,5230,5230,0
20241118,173400,75165310,5230,5230,5230,5230,0
20241118,173300,75165310,5230,5230,5230,5230,0
20241118,173200,75165310,5230,5230,5230,5230,0
20241118,173100,75165310,5230,5230,5230,5230,0
20241118,173000,75165310,5230,5230,5230,5230,0
20241118,172900,75165310,5230,5230,5230,5230,0
20241118,172800,75165310,5230,5230,5230,5230,0
20241118,172700,75165310,5230,5230,5230,5230,0
20241118,172600,75165310,5230,5230,5230,5230,0
20241118,172500,75165310,5230,5230,5230,5230,0
20241118,172400,75165310,5230,5230,5230,5230,0
20241118,172300,75165310,5230,5230,5230,5230,0
20241118,172200,75165310,5230,5230,5230,5230,0
20241118,172100,75165310,5230,5230,5230,5230,0
20241118,172000,75165310,5230,5230,5230,5230,0
20241118,171900,75165310,5230,5230,5230,5230,0
20241118,171800,75165310,5230,5230,5230,5230,0
20241118,171700,75165310,5230,5230,5230,5230,0
20241118,171600,75165310,5230,5230,5230,5230,0
20241118,171500,75165310,5230,5230,5230,5230,0
20241118,171400,75165310,5230,5230,5230,5230,0
20241118,171300,75165310,5230,5230,5230,5230,0
20241118,171200,75165310,5230,5230,5230,5230,0
20241118,171100,75165310,5230,5230,5230,5230,32
20241118,171000,75165310,5230,5230,5230,5230,0
20241118,170900,75165310,5230,5230,5230,5230,0
20241118,170800,75165310,5230,5230,5230,5230,0
20241118,170700,75165310,5230,5230,5230,5230,0
20241118,170600,75165310,5230,5230,5230,5230,0
20241118,170500,75165310,5230,5230,5230,5230,0
20241118,170400,75165310,5230,5230,5230,5230,0
20241118,170300,75165310,5230,5230,5230,5230,0
20241118,170200,75165310,5230,5230,5230,5230,0
20241118,170100,75165310,5230,5230,5230,5230,0
20241118,170000,75165310,5230,5230,5230,5230,0
20241118,165900,75165310,5230,5230,5230,5230,0
20241118,165800,75165310,5230,5230,5230,5230,0
20241118,165700,75165310,5230,5230,5230,5230,0
20241118,165600,75165310,5230,5230,5230,5230,0
20241118,165500,75165310,5230,5230,5230,5230,0
20241118,165400,75165310,5230,5230,5230,5230,0
20241118,165300,75165310,5230,5230,5230,5230,0
20241118,165200,75165310,5230,5230,5230,5230,0
20241118,165100,75165310,5230,5230,5230,5230,0
20241118,165000,75165310,5230,5230,5230,5230,0
20241118,164900,75165310,5230,5230,5230,5230,0
20241118,164800,75165310,5230,5230,5230,5230,0
20241118,164700,75165310,5230,5230,5230,5230,0
20241118,164600,75165310,5230,5230,5230,5230,0
20241118,164500,75165310,5230,5230,5230,5230,0
20241118,164400,75165310,5230,5230,5230,5230,0
20241118,164300,75165310,5230,5230,5230,5230,0
20241118,164200,75165310,5230,5230,5230,5230,0
20241118,164100,75165310,5230,5230,5230,5230,32
20241118,164000,75165310,5230,5230,5230,5230,0
20241118,163900,75165310,5230,5230,5230,5230,0
20241118,163800,75165310,5230,5230,5230,5230,0
20241118,163700,75165310,5230,5230,5230,5230,0
20241118,163600,75165310,5230,5230,5230,5230,0
20241118,163500,75165310,5230,5230,5230,5230,0
20241118,163400,75165310,5230,5230,5230,5230,0
20241118,163300,75165310,5230,5230,5230,5230,0
20241118,163200,75165310,5230,5230,5230,5230,0
20241118,163100,75165310,5230,5230,5230,5230,0
20241118,163000,75165310,5230,5230,5230,5230,0
20241118,162900,75165310,5230,5230,5230,5230,0
20241118,162800,75165310,5230,5230,5230,5230,0
20241118,162700,75165310,5230,5230,5230,5230,0
20241118,162600,75165310,5230,5230,5230,5230,0
20241118,162500,75165310,5230,5230,5230,5230,0
20241118,162400,75165310,5230,5230,5230,5230,0
20241118,162300,75165310,5230,5230,5230,5230,0
20241118,162200,75165310,5230,5230,5230,5230,0
20241118,162100,75165310,5230,5230,5230,5230,0
20241118,162000,75165310,5230,5230,5230,5230,0
20241118,161900,75165310,5230,5230,5230,5230,0
20241118,161800,75165310,5230,5230,5230,5230,0
20241118,161700,75165310,5230,5230,5230,5230,0
20241118,161600,75165310,5230,5230,5230,5230,0
20241118,161500,75165310,5230,5230,5230,5230,0
20241118,161400,75165310,5230,5230,5230,5230,0
20241118,161300,75165310,5230,5230,5230,5230,0
20241118,161200,75165310,5230,5230,5230,5230,0
20241118,161100,75165310,5230,5230,5230,5230,32
20241118,161000,75165310,5230,5230,5230,5230,0
20241118,160900,75165310,5230,5230,5230,5230,0
20241118,160800,75165310,5230,5230,5230,5230,0
20241118,160700,75165310,5230,5230,5230,5230,0
20241118,160600,75165310,5230,5230,5230,5230,0
20241118,160500,75165310,5230,5230,5230,5230,0
20241118,160400,75165310,5230,5230,5230,5230,0
20241118,160300,75165310,5230,5230,5230,5230,0
20241118,160200,75165310,5230,5230,5230,5230,0
20241118,160100,75165310,5230,5230,5230,5230,0
20241118,160000,75165310,5230,5230,5230,5230,0
20241118,155900,75165310,5230,5230,5230,5230,0
20241118,155800,75165310,5230,5230,5230,5230,0
20241118,155700,75165310,5230,5230,5230,5230,0
20241118,155600,75165310,5230,5230,5230,5230,0
20241118,155500,75165310,5230,5230,5230,5230,0
20241118,155400,75165310,5230,5230,5230,5230,0
20241118,155300,75165310,5230,5230,5230,5230,0
20241118,155200,75165310,5230,5230,5230,5230,0
20241118,155100,75165310,5230,5230,5230,5230,0
20241118,155000,75165310,5230,5230,5230,5230,0
20241118,154900,75165310,5230,5230,5230,5230,0
20241118,154800,75165310,5230,5230,5230,5230,0
20241118,154700,75165310,5230,5230,5230,5230,0
20241118,154600,75165310,5230,5230,5230,5230,0
20241118,154500,75165310,5230,5230,5230,5230,0
20241118,154400,75165310,5230,5230,5230,5230,0
20241118,154300,75165310,5230,5230,5230,5230,0
20241118,154200,75165310,5230,5230,5230,5230,0
20241118,154100,75165310,5230,5230,5230,5230,32
20241118,154000,75165310,5230,5230,5230,5230,0
20241118,153900,75165310,5230,5230,5230,5230,0
20241118,153800,75165310,5230,5230,5230,5230,0
20241118,153700,75165310,5230,5230,5230,5230,0
20241118,153600,75165310,5230,5230,5230,5230,0
20241118,153500,75165310,5230,5230,5230,5230,0
20241118,153400,75165310,5230,5230,5230,5230,0
20241118,153300,75165310,5230,5230,5230,5230,0
20241118,153200,75165310,5230,5230,5230,5230,0
20241118,153100,75165310,5230,5230,5230,5230,0
20241118,153000,75165310,5230,5230,5230,5230,32
20241118,152900,74997950,5200,5200,5200,5200,0
20241118,152800,74997950,5200,5200,5200,5200,0
20241118,152700,74997950,5200,5200,5200,5200,0
20241118,152600,74997950,5200,5200,5200,5200,0
20241118,152500,74997950,5200,5200,5200,5200,0
20241118,152400,74997950,5200,5200,5200,5200,0
20241118,152300,74997950,5200,5200,5200,5200,0
20241118,152200,74997950,5200,5200,5200,5200,0
20241118,152100,74997950,5200,5200,5200,5200,0
20241118,152000,74997950,5200,5200,5200,5200,0
20241118,151900,74997950,5200,5210,5210,5200,58
20241118,151800,74696330,5200,5200,5200,5200,15
20241118,151700,74618330,5200,5200,5200,5200,0
20241118,151600,74618330,5200,5200,5200,5200,0
20241118,151500,74618330,5200,5200,5200,5200,151
20241118,151400,73833130,5200,5200,5200,5200,0
20241118,151300,73833130,5200,5200,5200,5200,0
20241118,151200,73833130,5200,5200,5200,5200,5
20241118,151100,73807130,5200,5200,5200,5200,0
20241118,151000,73807130,5200,5200,5200,5200,59
20241118,150900,73500330,5200,5200,5200,5200,0
20241118,150800,73500330,5200,5200,5200,5200,0
20241118,150700,73500330,5200,5200,5200,5200,32
20241118,150600,73333930,5200,5200,5200,5200,0
20241118,150500,73333930,5200,5200,5200,5200,51
20241118,150400,73068730,5240,5220,5240,5220,20
20241118,150300,72964290,5200,5200,5200,5200,1750
20241118,150200,63864290,5190,5190,5190,5190,366
20241118,150100,61964750,5200,5200,5200,5200,0
20241118,150000,61964750,5200,5190,5200,5190,76
20241118,145900,61570130,5190,5190,5190,5190,0
20241118,145800,61570130,5190,5190,5190,5190,0
20241118,145700,61570130,5190,5190,5190,5190,5
20241118,145600,61544180,5190,5190,5190,5190,0
20241118,145500,61544180,5190,5190,5190,5190,51
20241118,145400,61279490,5190,5190,5190,5190,1
20241118,145300,61274300,5190,5190,5190,5190,0
20241118,145200,61274300,5190,5190,5190,5190,45
20241118,145100,61040750,5200,5200,5200,5200,28
20241118,145000,60895150,5190,5190,5190,5190,58
20241118,144900,60594130,5190,5190,5190,5190,0
20241118,144800,60594130,5190,5190,5190,5190,0
20241118,144700,60594130,5190,5200,5200,5190,38
20241118,144600,60396580,5200,5200,5200,5200,0
20241118,144500,60396580,5200,5200,5200,5200,252
20241118,144400,59086180,5190,5190,5190,5190,0
20241118,144300,59086180,5190,5190,5190,5190,0
20241118,144200,59086180,5190,5200,5200,5190,7
20241118,144100,59049830,5190,5190,5190,5190,27
20241118,144000,58909700,5190,5190,5190,5190,58
20241118,143900,58608680,5190,5190,5190,5190,13
20241118,143800,58541210,5190,5190,5190,5190,0
20241118,143700,58541210,5190,5190,5190,5190,5
20241118,143600,58515260,5190,5190,5190,5190,0
20241118,143500,58515260,5190,5190,5190,5190,51
20241118,143400,58250570,5200,5200,5200,5200,27
20241118,143300,58110170,5190,5190,5190,5190,0
20241118,143200,58110170,5190,5200,5200,5190,7
20241118,143100,58073820,5200,5200,5200,5200,5
20241118,143000,58047820,5190,5190,5190,5190,58
20241118,142900,57746800,5190,5190,5190,5190,0
20241118,142800,57746800,5190,5190,5190,5190,0
20241118,142700,57746800,5190,5190,5190,5190,17
20241118,142600,57658570,5190,5190,5190,5190,0
20241118,142500,57658570,5190,5190,5190,5190,51
20241118,142400,57393880,5200,5200,5200,5200,1
20241118,142300,57388680,5190,5190,5190,5190,0
20241118,142200,57388680,5190,5190,5190,5190,12
20241118,142100,57326400,5190,5190,5190,5190,0
20241118,142000,57326400,5190,5190,5190,5190,51
20241118,141900,57061710,5200,5200,5200,5200,0
20241118,141800,57061710,5200,5190,5200,5190,13
20241118,141700,56994230,5190,5200,5200,5190,32
20241118,141600,56827880,5190,5190,5190,5190,0
20241118,141500,56827880,5190,5190,5190,5190,51
20241118,141400,56563190,5190,5190,5190,5190,0
20241118,141300,56563190,5190,5190,5190,5190,5
20241118,141200,56537240,5200,5190,5200,5190,9
20241118,141100,56490520,5190,5190,5190,5190,0
20241118,141000,56490520,5190,5190,5190,5190,51
20241118,140900,56225830,5200,5200,5200,5200,0
20241118,140800,56225830,5200,5200,5200,5200,500
20241118,140700,53625830,5190,5200,5200,5190,505
20241118,140600,50999880,5200,5200,5200,5200,1
20241118,140500,50994680,5190,5190,5190,5190,51
20241118,140400,50729990,5190,5190,5190,5190,7
20241118,140300,50693660,5190,5190,5190,5190,0
20241118,140200,50693660,5190,5190,5190,5190,5
20241118,140100,50667710,5200,5200,5200,5200,100
20241118,140000,50147710,5200,5200,5200,5190,79
20241118,135900,49737420,5200,5200,5200,5200,0
20241118,135800,49737420,5200,5190,5200,5190,414
20241118,135700,47584670,5190,5190,5190,5190,0
20241118,135600,47584670,5190,5190,5190,5190,1
20241118,135500,47579480,5190,5190,5190,5190,51
20241118,135400,47314790,5200,5200,5200,5200,1
20241118,135300,47309590,5200,5200,5200,5200,100
20241118,135200,46789590,5190,5190,5190,5190,12
20241118,135100,46727310,5190,5190,5190,5190,1
20241118,135000,46722120,5200,5190,5200,5190,153
20241118,134900,45927030,5200,5200,5200,5200,0
20241118,134800,45927030,5200,5200,5200,5200,1
20241118,134700,45921830,5190,5190,5190,5190,20
20241118,134600,45818030,5190,5190,5190,5190,1
20241118,134500,45812840,5190,5190,5190,5190,51
20241118,134400,45548150,5200,5200,5200,5200,0
20241118,134300,45548150,5200,5200,5200,5200,27
20241118,134200,45407750,5190,5190,5200,5190,14
20241118,134100,45335080,5190,5200,5200,5190,2
20241118,134000,45324690,5190,5200,5200,5190,71
20241118,133900,44956000,5190,5190,5190,5190,12
20241118,133800,44893720,5190,5190,5190,5190,0
20241118,133700,44893720,5190,5190,5190,5190,105
20241118,133600,44348770,5190,5190,5200,5190,4
20241118,133500,44327990,5190,5190,5190,5190,51
20241118,133400,44063300,5200,5200,5200,5200,0
20241118,133300,44063300,5200,5190,5200,5190,36
20241118,133200,43876300,5190,5200,5200,5190,7
20241118,133100,43839950,5190,5190,5190,5190,9
20241118,133000,43793240,5200,5190,5200,5190,58
20241118,132900,43492210,5190,5190,5190,5190,0
20241118,132800,43492210,5190,5190,5190,5190,0
20241118,132700,43492210,5190,5200,5200,5190,7
20241118,132600,43455860,5190,5200,5200,5190,28
20241118,132500,43310270,5190,5190,5190,5190,51
20241118,132400,43045580,5200,5200,5200,5200,1
20241118,132300,43040380,5200,5200,5200,5200,500
20241118,132200,40440380,5190,5190,5200,5190,14
20241118,132100,40367700,5190,5190,5190,5190,1
20241118,132000,40362510,5190,5190,5190,5190,51
20241118,131900,40097820,5200,5200,5200,5200,51
20241118,131800,39832620,5200,5200,5200,5200,1
20241118,131700,39827420,5190,5190,5190,5190,5
20241118,131600,39801470,5190,5190,5190,5190,1
20241118,131500,39796280,5190,5190,5190,5190,51
20241118,131400,39531590,5190,5190,5190,5190,0
20241118,131300,39531590,5190,5190,5190,5190,0
20241118,131200,39531590,5190,5190,5200,5190,13
20241118,131100,39464110,5190,5190,5190,5190,1
20241118,131000,39458920,5190,5190,5190,5190,51
20241118,130900,39194230,5200,5200,5200,5200,27
20241118,130800,39053830,5190,5190,5190,5190,32
20241118,130700,38887750,5190,5190,5190,5190,0
20241118,130600,38887750,5190,5200,5200,5190,2
20241118,130500,38877360,5190,5200,5200,5190,61
20241118,130400,38560670,5190,5190,5190,5190,2
20241118,130300,38550290,5190,5190,5190,5190,0
20241118,130200,38550290,5190,5190,5190,5190,6
20241118,130100,38519150,5210,5210,5210,5210,0
20241118,130000,38519150,5210,5190,5210,5190,58
20241118,125900,38218110,5190,5190,5190,5190,0
20241118,125800,38218110,5190,5190,5190,5190,0
20241118,125700,38218110,5190,5190,5190,5190,5
20241118,125600,38192160,5190,5190,5190,5190,1
20241118,125500,38186970,5190,5190,5190,5190,51
20241118,125400,37922280,5210,5210,5210,5210,1
20241118,125300,37917070,5190,5190,5190,5190,0
20241118,125200,37917070,5190,5210,5210,5190,33
20241118,125100,37745260,5200,5200,5200,5200,0
20241118,125000,37745260,5200,5200,5200,5200,25
20241118,124900,37615260,5200,5200,5200,5200,1
20241118,124800,37610060,5210,5210,5210,5210,1
20241118,124700,37604850,5200,5200,5200,5200,5
20241118,124600,37578850,5200,5200,5200,5200,1
20241118,124500,37573650,5200,5200,5200,5200,51
20241118,124400,37308450,5210,5210,5210,5210,0
20241118,124300,37308450,5210,5210,5210,5210,1
20241118,124200,37303240,5200,5200,5200,5200,14
20241118,124100,37230440,5200,5200,5200,5200,0
20241118,124000,37230440,5200,5200,5200,5200,51
20241118,123900,36965240,5210,5210,5210,5210,1
20241118,123800,36960030,5200,5200,5200,5200,0
20241118,123700,36960030,5200,5200,5200,5200,6
20241118,123600,36928830,5210,5210,5210,5210,1
20241118,123500,36923620,5200,5210,5210,5200,78
20241118,123400,36517750,5200,5200,5200,5200,1
20241118,123300,36512550,5200,5200,5200,5200,0
20241118,123200,36512550,5200,5200,5200,5200,5
20241118,123100,36486550,5210,5210,5210,5210,1
20241118,123000,36481340,5220,5200,5220,5200,58
20241118,122900,36179720,5200,5200,5200,5200,0
20241118,122800,36179720,5200,5200,5200,5200,0
20241118,122700,36179720,5200,5200,5200,5200,5
20241118,122600,36153720,5200,5200,5200,5200,28
20241118,122500,36008120,5200,5200,5200,5200,59
20241118,122400,35701320,5220,5220,5220,5220,1
20241118,122300,35696100,5200,5200,5200,5200,0
20241118,122200,35696100,5200,5200,5200,5200,6
20241118,122100,35664900,5210,5210,5210,5210,0
20241118,122000,35664900,5210,5210,5210,5210,54
20241118,121900,35383560,5210,5210,5210,5210,0
20241118,121800,35383560,5210,5220,5220,5210,28
20241118,121700,35237410,5210,5210,5220,5210,56
20241118,121600,34945150,5220,5220,5220,5220,0
20241118,121500,34945150,5220,5210,5220,5210,230
20241118,121400,33745760,5210,5210,5210,5210,0
20241118,121300,33745760,5210,5210,5210,5210,0
20241118,121200,33745760,5210,5210,5210,5210,6
20241118,121100,33714500,5210,5210,5210,5210,0
20241118,121000,33714500,5210,5210,5210,5210,58
20241118,120900,33412320,5210,5210,5210,5210,0
20241118,120800,33412320,5210,5210,5210,5210,0
20241118,120700,33412320,5210,5210,5210,5210,6
20241118,120600,33381060,5210,5210,5210,5210,0
20241118,120500,33381060,5210,5210,5210,5210,51
20241118,120400,33115350,5210,5210,5210,5210,0
20241118,120300,33115350,5210,5210,5210,5210,0
20241118,120200,33115350,5210,5210,5210,5210,14
20241118,120100,33042410,5220,5220,5220,5220,27
20241118,120000,32901470,5210,5210,5210,5210,51
20241118,115900,32635760,5220,5220,5220,5220,2
20241118,115800,32625320,5210,5210,5210,5210,0
20241118,115700,32625320,5210,5210,5210,5210,6
20241118,115600,32594060,5210,5210,5210,5210,0
20241118,115500,32594060,5210,5210,5210,5210,52
20241118,115400,32323140,5210,5210,5210,5210,0
20241118,115300,32323140,5210,5210,5210,5210,0
20241118,115200,32323140,5210,5210,5210,5210,6
20241118,115100,32291880,5210,5210,5210,5210,0
20241118,115000,32291880,5210,5210,5210,5210,57
20241118,114900,31994910,5210,5210,5210,5210,0
20241118,114800,31994910,5210,5210,5210,5210,0
20241118,114700,31994910,5210,5210,5220,5210,18
20241118,114600,31901010,5210,5210,5210,5210,0
20241118,114500,31901010,5210,5210,5210,5210,51
20241118,114400,31635300,5220,5220,5220,5220,28
20241118,114300,31489140,5210,5210,5210,5210,0
20241118,114200,31489140,5210,5220,5220,5210,61
20241118,114100,31170770,5220,5220,5220,5220,45
20241118,114000,30935870,5210,5210,5210,5210,58
20241118,113900,30633690,5210,5210,5210,5210,0
20241118,113800,30633690,5210,5210,5210,5210,0
20241118,113700,30633690,5210,5220,5220,5210,6
20241118,113600,30602420,5220,5220,5220,5220,0
20241118,113500,30602420,5220,5220,5220,5220,33
20241118,113400,30430160,5220,5220,5220,5220,0
20241118,113300,30430160,5220,5220,5220,5220,0
20241118,113200,30430160,5220,5220,5220,5220,70
20241118,113100,30064760,5220,5220,5220,5220,0
20241118,113000,30064760,5220,5220,5220,5220,58
20241118,112900,29762000,5220,5220,5220,5220,10
20241118,112800,29709800,5220,5220,5220,5220,0
20241118,112700,29709800,5220,5220,5230,5220,33
20241118,112600,29537270,5220,5220,5220,5220,0
20241118,112500,29537270,5220,5220,5220,5220,51
20241118,112400,29271050,5220,5220,5220,5220,0
20241118,112300,29271050,5220,5220,5220,5220,0
20241118,112200,29271050,5220,5220,5220,5220,6
20241118,112100,29239730,5220,5220,5220,5220,0
20241118,112000,29239730,5220,5220,5220,5220,58
20241118,111900,28936970,5220,5220,5220,5220,0
20241118,111800,28936970,5220,5220,5220,5220,201
20241118,111700,27887750,5220,5220,5220,5220,6
20241118,111600,27856430,5220,5240,5240,5220,2
20241118,111500,27845970,5220,5220,5220,5220,51
20241118,111400,27579750,5240,5240,5240,5240,1
20241118,111300,27574510,5240,5240,5240,5240,3
20241118,111200,27558790,5220,5220,5220,5220,6
20241118,111100,27527470,5210,5210,5210,5210,0
20241118,111000,27527470,5210,5240,5240,5210,83
20241118,110900,27094200,5210,5210,5210,5210,0
20241118,110800,27094200,5210,5210,5210,5210,0
20241118,110700,27094200,5210,5210,5210,5210,6
20241118,110600,27062940,5210,5210,5210,5210,0
20241118,110500,27062940,5210,5210,5210,5210,51
20241118,110400,26797230,5240,5210,5240,5210,32
20241118,110300,26630480,5210,5210,5210,5210,0
20241118,110200,26630480,5210,5210,5210,5210,6
20241118,110100,26599220,5240,5240,5240,5240,0
20241118,110000,26599220,5240,5220,5240,5210,59
20241118,105900,26291750,5210,5210,5210,5210,0
20241118,105800,26291750,5210,5210,5210,5210,0
20241118,105700,26291750,5210,5210,5210,5210,6
20241118,105600,26260490,5240,5240,5240,5240,0
20241118,105500,26260490,5240,5240,5240,5220,22
20241118,105400,26145610,5240,5240,5240,5240,0
20241118,105300,26145610,5240,5240,5240,5240,28
20241118,105200,25998890,5210,5210,5210,5210,6
20241118,105100,25967630,5210,5210,5210,5210,0
20241118,105000,25967630,5210,5210,5210,5210,55
20241118,104900,25681080,5210,5210,5210,5210,0
20241118,104800,25681080,5210,5210,5210,5210,0
20241118,104700,25681080,5210,5210,5210,5210,6
20241118,104600,25649820,5240,5240,5240,5240,1
20241118,104500,25644580,5210,5210,5210,5210,51
20241118,104400,25378870,5210,5210,5210,5210,0
20241118,104300,25378870,5210,5210,5210,5210,0
20241118,104200,25378870,5210,5210,5210,5210,12
20241118,104100,25316350,5240,5240,5240,5240,0
20241118,104000,25316350,5240,5240,5240,5240,1
20241118,103900,25311110,5240,5240,5240,5240,0
20241118,103800,25311110,5240,5240,5240,5240,0
20241118,103700,25311110,5240,5240,5240,5240,301
20241118,103600,23733870,5240,5240,5240,5240,29
20241118,103500,23581910,5210,5210,5210,5210,10
20241118,103400,23529810,5240,5240,5240,5240,0
20241118,103300,23529810,5240,5240,5240,5240,48
20241118,103200,23278290,5210,5210,5210,5210,6
20241118,103100,23247030,5210,5210,5210,5210,0
20241118,103000,23247030,5210,5210,5210,5210,12
20241118,102900,23184510,5240,5240,5240,5240,1
20241118,102800,23179270,5210,5210,5210,5210,27
20241118,102700,23038600,5210,5210,5250,5210,7
20241118,102600,23002090,5210,5210,5210,5210,7
20241118,102500,22965620,5210,5210,5210,5210,51
20241118,102400,22699910,5210,5210,5210,5210,0
20241118,102300,22699910,5210,5210,5210,5210,55
20241118,102200,22413360,5210,5210,5210,5210,14
20241118,102100,22340420,5210,5210,5210,5210,0
20241118,102000,22340420,5210,5210,5210,5210,51
20241118,101900,22074710,5260,5260,5260,5260,28
20241118,101800,21927430,5260,5260,5260,5260,1
20241118,101700,21922170,5210,5210,5210,5210,6
20241118,101600,21890910,5210,5210,5210,5210,0
20241118,101500,21890910,5210,5210,5210,5210,51
20241118,101400,21625200,5220,5220,5220,5220,2
20241118,101300,21614760,5220,5220,5220,5220,0
20241118,101200,21614760,5220,5220,5220,5220,12
20241118,101100,21552120,5220,5220,5220,5220,0
20241118,101000,21552120,5220,5220,5220,5220,54
20241118,100900,21270240,5260,5260,5260,5260,1
20241118,100800,21264980,5210,5210,5210,5210,0
20241118,100700,21264980,5210,5210,5210,5210,0
20241118,100600,21264980,5210,5210,5210,5210,0
20241118,100500,21264980,5210,5220,5260,5210,96
20241118,100400,20764470,5260,5260,5260,5260,4
20241118,100300,20743430,5210,5210,5210,5210,0
20241118,100200,20743430,5210,5250,5260,5210,34
20241118,100100,20564980,5210,5210,5210,5210,0
20241118,100000,20564980,5210,5210,5260,5210,54
20241118,095900,20283590,5210,5210,5210,5210,0
20241118,095800,20283590,5210,5210,5210,5210,0
20241118,095700,20283590,5210,5210,5210,5210,6
20241118,095600,20252330,5210,5210,5210,5210,0
20241118,095500,20252330,5210,5210,5210,5210,61
20241118,095400,19934520,5210,5210,5210,5210,6
20241118,095300,19903260,5210,5210,5210,5210,0
20241118,095200,19903260,5210,5210,5210,5210,6
20241118,095100,19872000,5260,5260,5260,5260,0
20241118,095000,19872000,5260,5210,5260,5210,62
20241118,094900,19548780,5210,5210,5210,5210,0
20241118,094800,19548780,5210,5210,5210,5210,0
20241118,094700,19548780,5210,5210,5210,5210,5
20241118,094600,19522730,5210,5210,5210,5210,0
20241118,094500,19522730,5210,5260,5260,5210,29
20241118,094400,19370240,5210,5210,5210,5210,441
20241118,094300,17072630,5210,5210,5210,5210,900
20241118,094200,12383630,5200,5200,5200,5200,13
20241118,094100,12316030,5210,5210,5210,5210,6
20241118,094000,12284770,5200,5200,5200,5200,51
20241118,093900,12019570,5210,5210,5210,5210,401
20241118,093800,9930360,5200,5200,5200,5200,0
20241118,093700,9930360,5200,5200,5210,5200,159
20241118,093600,9102030,5200,5200,5200,5200,0
20241118,093500,9102030,5200,5200,5200,5200,1
20241118,093400,9096830,5210,5210,5210,5210,0
20241118,093300,9096830,5210,5210,5210,5210,202
20241118,093200,8044410,5200,5200,5210,5200,15
20241118,093100,7966400,5200,5200,5200,5200,0
20241118,093000,7966400,5200,5200,5200,5200,47
20241118,092900,7722000,5210,5210,5210,5210,5
20241118,092800,7695950,5200,5200,5200,5200,0
20241118,092700,7695950,5200,5190,5200,5190,6
20241118,092600,7664760,5200,5200,5200,5200,1
20241118,092500,7659560,5200,5200,5200,5200,10
20241118,092400,7607560,5210,5210,5210,5210,0
20241118,092300,7607560,5210,5210,5210,5210,1
20241118,092200,7602350,5200,5200,5200,5200,2
20241118,092100,7591950,5210,5210,5210,5210,0
20241118,092000,7591950,5210,5200,5210,5200,51
20241118,091900,7326730,5190,5190,5190,5190,0
20241118,091800,7326730,5190,5190,5190,5190,213
20241118,091700,6221260,5190,5190,5190,5190,6
20241118,091600,6190120,5200,5200,5200,5200,75
20241118,091500,5800120,5200,5210,5210,5200,149
20241118,091400,5024320,5210,5210,5210,5210,33
20241118,091300,4852390,5210,5210,5210,5210,3
20241118,091200,4836760,5200,5200,5200,5200,1
20241118,091100,4831560,5260,5260,5260,5260,0
20241118,091000,4831560,5260,5200,5260,5200,278
20241118,090900,3372270,5210,5210,5210,5210,0
20241118,090800,3372270,5210,5210,5210,5210,5
20241118,090700,3346220,5210,5210,5210,5210,6
20241118,090600,3314960,5210,5210,5210,5210,7
20241118,090500,3278490,5210,5210,5210,5210,50
20241118,090400,3017990,5210,5210,5210,5210,30
20241118,090300,2861690,5260,5260,5260,5260,0
20241118,090200,2861690,5260,5260,5260,5260,10
20241118,090100,2809090,5260,5260,5260,5260,34
20241118,090000,2630250,5250,5250,5250,5250,501
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 191100 75165310 5230 5230 5230 5230 32
3 20241118 191000 75165310 5230 5230 5230 5230 0
4 20241118 190900 75165310 5230 5230 5230 5230 0
5 20241118 190800 75165310 5230 5230 5230 5230 0
6 20241118 190700 75165310 5230 5230 5230 5230 0
7 20241118 190600 75165310 5230 5230 5230 5230 0
8 20241118 190500 75165310 5230 5230 5230 5230 0
9 20241118 190400 75165310 5230 5230 5230 5230 0
10 20241118 190300 75165310 5230 5230 5230 5230 0
11 20241118 190200 75165310 5230 5230 5230 5230 0
12 20241118 190100 75165310 5230 5230 5230 5230 0
13 20241118 190000 75165310 5230 5230 5230 5230 0
14 20241118 185900 75165310 5230 5230 5230 5230 0
15 20241118 185800 75165310 5230 5230 5230 5230 0
16 20241118 185700 75165310 5230 5230 5230 5230 0
17 20241118 185600 75165310 5230 5230 5230 5230 0
18 20241118 185500 75165310 5230 5230 5230 5230 0
19 20241118 185400 75165310 5230 5230 5230 5230 0
20 20241118 185300 75165310 5230 5230 5230 5230 0
21 20241118 185200 75165310 5230 5230 5230 5230 0
22 20241118 185100 75165310 5230 5230 5230 5230 0
23 20241118 185000 75165310 5230 5230 5230 5230 0
24 20241118 184900 75165310 5230 5230 5230 5230 0
25 20241118 184800 75165310 5230 5230 5230 5230 0
26 20241118 184700 75165310 5230 5230 5230 5230 0
27 20241118 184600 75165310 5230 5230 5230 5230 0
28 20241118 184500 75165310 5230 5230 5230 5230 0
29 20241118 184400 75165310 5230 5230 5230 5230 0
30 20241118 184300 75165310 5230 5230 5230 5230 0
31 20241118 184200 75165310 5230 5230 5230 5230 0
32 20241118 184100 75165310 5230 5230 5230 5230 32
33 20241118 184000 75165310 5230 5230 5230 5230 0
34 20241118 183900 75165310 5230 5230 5230 5230 0
35 20241118 183800 75165310 5230 5230 5230 5230 0
36 20241118 183700 75165310 5230 5230 5230 5230 0
37 20241118 183600 75165310 5230 5230 5230 5230 0
38 20241118 183500 75165310 5230 5230 5230 5230 0
39 20241118 183400 75165310 5230 5230 5230 5230 0
40 20241118 183300 75165310 5230 5230 5230 5230 0
41 20241118 183200 75165310 5230 5230 5230 5230 0
42 20241118 183100 75165310 5230 5230 5230 5230 0
43 20241118 183000 75165310 5230 5230 5230 5230 0
44 20241118 182900 75165310 5230 5230 5230 5230 0
45 20241118 182800 75165310 5230 5230 5230 5230 0
46 20241118 182700 75165310 5230 5230 5230 5230 0
47 20241118 182600 75165310 5230 5230 5230 5230 0
48 20241118 182500 75165310 5230 5230 5230 5230 0
49 20241118 182400 75165310 5230 5230 5230 5230 0
50 20241118 182300 75165310 5230 5230 5230 5230 0
51 20241118 182200 75165310 5230 5230 5230 5230 0
52 20241118 182100 75165310 5230 5230 5230 5230 0
53 20241118 182000 75165310 5230 5230 5230 5230 0
54 20241118 181900 75165310 5230 5230 5230 5230 0
55 20241118 181800 75165310 5230 5230 5230 5230 0
56 20241118 181700 75165310 5230 5230 5230 5230 0
57 20241118 181600 75165310 5230 5230 5230 5230 0
58 20241118 181500 75165310 5230 5230 5230 5230 0
59 20241118 181400 75165310 5230 5230 5230 5230 0
60 20241118 181300 75165310 5230 5230 5230 5230 0
61 20241118 181200 75165310 5230 5230 5230 5230 0
62 20241118 181100 75165310 5230 5230 5230 5230 32
63 20241118 181000 75165310 5230 5230 5230 5230 0
64 20241118 180900 75165310 5230 5230 5230 5230 0
65 20241118 180800 75165310 5230 5230 5230 5230 0
66 20241118 180700 75165310 5230 5230 5230 5230 0
67 20241118 180600 75165310 5230 5230 5230 5230 0
68 20241118 180500 75165310 5230 5230 5230 5230 0
69 20241118 180400 75165310 5230 5230 5230 5230 0
70 20241118 180300 75165310 5230 5230 5230 5230 0
71 20241118 180200 75165310 5230 5230 5230 5230 0
72 20241118 180100 75165310 5230 5230 5230 5230 0
73 20241118 180000 75165310 5230 5230 5230 5230 0
74 20241118 175900 75165310 5230 5230 5230 5230 0
75 20241118 175800 75165310 5230 5230 5230 5230 0
76 20241118 175700 75165310 5230 5230 5230 5230 0
77 20241118 175600 75165310 5230 5230 5230 5230 0
78 20241118 175500 75165310 5230 5230 5230 5230 0
79 20241118 175400 75165310 5230 5230 5230 5230 0
80 20241118 175300 75165310 5230 5230 5230 5230 0
81 20241118 175200 75165310 5230 5230 5230 5230 0
82 20241118 175100 75165310 5230 5230 5230 5230 0
83 20241118 175000 75165310 5230 5230 5230 5230 0
84 20241118 174900 75165310 5230 5230 5230 5230 0
85 20241118 174800 75165310 5230 5230 5230 5230 0
86 20241118 174700 75165310 5230 5230 5230 5230 0
87 20241118 174600 75165310 5230 5230 5230 5230 0
88 20241118 174500 75165310 5230 5230 5230 5230 0
89 20241118 174400 75165310 5230 5230 5230 5230 0
90 20241118 174300 75165310 5230 5230 5230 5230 0
91 20241118 174200 75165310 5230 5230 5230 5230 0
92 20241118 174100 75165310 5230 5230 5230 5230 32
93 20241118 174000 75165310 5230 5230 5230 5230 0
94 20241118 173900 75165310 5230 5230 5230 5230 0
95 20241118 173800 75165310 5230 5230 5230 5230 0
96 20241118 173700 75165310 5230 5230 5230 5230 0
97 20241118 173600 75165310 5230 5230 5230 5230 0
98 20241118 173500 75165310 5230 5230 5230 5230 0
99 20241118 173400 75165310 5230 5230 5230 5230 0
100 20241118 173300 75165310 5230 5230 5230 5230 0
101 20241118 173200 75165310 5230 5230 5230 5230 0
102 20241118 173100 75165310 5230 5230 5230 5230 0
103 20241118 173000 75165310 5230 5230 5230 5230 0
104 20241118 172900 75165310 5230 5230 5230 5230 0
105 20241118 172800 75165310 5230 5230 5230 5230 0
106 20241118 172700 75165310 5230 5230 5230 5230 0
107 20241118 172600 75165310 5230 5230 5230 5230 0
108 20241118 172500 75165310 5230 5230 5230 5230 0
109 20241118 172400 75165310 5230 5230 5230 5230 0
110 20241118 172300 75165310 5230 5230 5230 5230 0
111 20241118 172200 75165310 5230 5230 5230 5230 0
112 20241118 172100 75165310 5230 5230 5230 5230 0
113 20241118 172000 75165310 5230 5230 5230 5230 0
114 20241118 171900 75165310 5230 5230 5230 5230 0
115 20241118 171800 75165310 5230 5230 5230 5230 0
116 20241118 171700 75165310 5230 5230 5230 5230 0
117 20241118 171600 75165310 5230 5230 5230 5230 0
118 20241118 171500 75165310 5230 5230 5230 5230 0
119 20241118 171400 75165310 5230 5230 5230 5230 0
120 20241118 171300 75165310 5230 5230 5230 5230 0
121 20241118 171200 75165310 5230 5230 5230 5230 0
122 20241118 171100 75165310 5230 5230 5230 5230 32
123 20241118 171000 75165310 5230 5230 5230 5230 0
124 20241118 170900 75165310 5230 5230 5230 5230 0
125 20241118 170800 75165310 5230 5230 5230 5230 0
126 20241118 170700 75165310 5230 5230 5230 5230 0
127 20241118 170600 75165310 5230 5230 5230 5230 0
128 20241118 170500 75165310 5230 5230 5230 5230 0
129 20241118 170400 75165310 5230 5230 5230 5230 0
130 20241118 170300 75165310 5230 5230 5230 5230 0
131 20241118 170200 75165310 5230 5230 5230 5230 0
132 20241118 170100 75165310 5230 5230 5230 5230 0
133 20241118 170000 75165310 5230 5230 5230 5230 0
134 20241118 165900 75165310 5230 5230 5230 5230 0
135 20241118 165800 75165310 5230 5230 5230 5230 0
136 20241118 165700 75165310 5230 5230 5230 5230 0
137 20241118 165600 75165310 5230 5230 5230 5230 0
138 20241118 165500 75165310 5230 5230 5230 5230 0
139 20241118 165400 75165310 5230 5230 5230 5230 0
140 20241118 165300 75165310 5230 5230 5230 5230 0
141 20241118 165200 75165310 5230 5230 5230 5230 0
142 20241118 165100 75165310 5230 5230 5230 5230 0
143 20241118 165000 75165310 5230 5230 5230 5230 0
144 20241118 164900 75165310 5230 5230 5230 5230 0
145 20241118 164800 75165310 5230 5230 5230 5230 0
146 20241118 164700 75165310 5230 5230 5230 5230 0
147 20241118 164600 75165310 5230 5230 5230 5230 0
148 20241118 164500 75165310 5230 5230 5230 5230 0
149 20241118 164400 75165310 5230 5230 5230 5230 0
150 20241118 164300 75165310 5230 5230 5230 5230 0
151 20241118 164200 75165310 5230 5230 5230 5230 0
152 20241118 164100 75165310 5230 5230 5230 5230 32
153 20241118 164000 75165310 5230 5230 5230 5230 0
154 20241118 163900 75165310 5230 5230 5230 5230 0
155 20241118 163800 75165310 5230 5230 5230 5230 0
156 20241118 163700 75165310 5230 5230 5230 5230 0
157 20241118 163600 75165310 5230 5230 5230 5230 0
158 20241118 163500 75165310 5230 5230 5230 5230 0
159 20241118 163400 75165310 5230 5230 5230 5230 0
160 20241118 163300 75165310 5230 5230 5230 5230 0
161 20241118 163200 75165310 5230 5230 5230 5230 0
162 20241118 163100 75165310 5230 5230 5230 5230 0
163 20241118 163000 75165310 5230 5230 5230 5230 0
164 20241118 162900 75165310 5230 5230 5230 5230 0
165 20241118 162800 75165310 5230 5230 5230 5230 0
166 20241118 162700 75165310 5230 5230 5230 5230 0
167 20241118 162600 75165310 5230 5230 5230 5230 0
168 20241118 162500 75165310 5230 5230 5230 5230 0
169 20241118 162400 75165310 5230 5230 5230 5230 0
170 20241118 162300 75165310 5230 5230 5230 5230 0
171 20241118 162200 75165310 5230 5230 5230 5230 0
172 20241118 162100 75165310 5230 5230 5230 5230 0
173 20241118 162000 75165310 5230 5230 5230 5230 0
174 20241118 161900 75165310 5230 5230 5230 5230 0
175 20241118 161800 75165310 5230 5230 5230 5230 0
176 20241118 161700 75165310 5230 5230 5230 5230 0
177 20241118 161600 75165310 5230 5230 5230 5230 0
178 20241118 161500 75165310 5230 5230 5230 5230 0
179 20241118 161400 75165310 5230 5230 5230 5230 0
180 20241118 161300 75165310 5230 5230 5230 5230 0
181 20241118 161200 75165310 5230 5230 5230 5230 0
182 20241118 161100 75165310 5230 5230 5230 5230 32
183 20241118 161000 75165310 5230 5230 5230 5230 0
184 20241118 160900 75165310 5230 5230 5230 5230 0
185 20241118 160800 75165310 5230 5230 5230 5230 0
186 20241118 160700 75165310 5230 5230 5230 5230 0
187 20241118 160600 75165310 5230 5230 5230 5230 0
188 20241118 160500 75165310 5230 5230 5230 5230 0
189 20241118 160400 75165310 5230 5230 5230 5230 0
190 20241118 160300 75165310 5230 5230 5230 5230 0
191 20241118 160200 75165310 5230 5230 5230 5230 0
192 20241118 160100 75165310 5230 5230 5230 5230 0
193 20241118 160000 75165310 5230 5230 5230 5230 0
194 20241118 155900 75165310 5230 5230 5230 5230 0
195 20241118 155800 75165310 5230 5230 5230 5230 0
196 20241118 155700 75165310 5230 5230 5230 5230 0
197 20241118 155600 75165310 5230 5230 5230 5230 0
198 20241118 155500 75165310 5230 5230 5230 5230 0
199 20241118 155400 75165310 5230 5230 5230 5230 0
200 20241118 155300 75165310 5230 5230 5230 5230 0
201 20241118 155200 75165310 5230 5230 5230 5230 0
202 20241118 155100 75165310 5230 5230 5230 5230 0
203 20241118 155000 75165310 5230 5230 5230 5230 0
204 20241118 154900 75165310 5230 5230 5230 5230 0
205 20241118 154800 75165310 5230 5230 5230 5230 0
206 20241118 154700 75165310 5230 5230 5230 5230 0
207 20241118 154600 75165310 5230 5230 5230 5230 0
208 20241118 154500 75165310 5230 5230 5230 5230 0
209 20241118 154400 75165310 5230 5230 5230 5230 0
210 20241118 154300 75165310 5230 5230 5230 5230 0
211 20241118 154200 75165310 5230 5230 5230 5230 0
212 20241118 154100 75165310 5230 5230 5230 5230 32
213 20241118 154000 75165310 5230 5230 5230 5230 0
214 20241118 153900 75165310 5230 5230 5230 5230 0
215 20241118 153800 75165310 5230 5230 5230 5230 0
216 20241118 153700 75165310 5230 5230 5230 5230 0
217 20241118 153600 75165310 5230 5230 5230 5230 0
218 20241118 153500 75165310 5230 5230 5230 5230 0
219 20241118 153400 75165310 5230 5230 5230 5230 0
220 20241118 153300 75165310 5230 5230 5230 5230 0
221 20241118 153200 75165310 5230 5230 5230 5230 0
222 20241118 153100 75165310 5230 5230 5230 5230 0
223 20241118 153000 75165310 5230 5230 5230 5230 32
224 20241118 152900 74997950 5200 5200 5200 5200 0
225 20241118 152800 74997950 5200 5200 5200 5200 0
226 20241118 152700 74997950 5200 5200 5200 5200 0
227 20241118 152600 74997950 5200 5200 5200 5200 0
228 20241118 152500 74997950 5200 5200 5200 5200 0
229 20241118 152400 74997950 5200 5200 5200 5200 0
230 20241118 152300 74997950 5200 5200 5200 5200 0
231 20241118 152200 74997950 5200 5200 5200 5200 0
232 20241118 152100 74997950 5200 5200 5200 5200 0
233 20241118 152000 74997950 5200 5200 5200 5200 0
234 20241118 151900 74997950 5200 5210 5210 5200 58
235 20241118 151800 74696330 5200 5200 5200 5200 15
236 20241118 151700 74618330 5200 5200 5200 5200 0
237 20241118 151600 74618330 5200 5200 5200 5200 0
238 20241118 151500 74618330 5200 5200 5200 5200 151
239 20241118 151400 73833130 5200 5200 5200 5200 0
240 20241118 151300 73833130 5200 5200 5200 5200 0
241 20241118 151200 73833130 5200 5200 5200 5200 5
242 20241118 151100 73807130 5200 5200 5200 5200 0
243 20241118 151000 73807130 5200 5200 5200 5200 59
244 20241118 150900 73500330 5200 5200 5200 5200 0
245 20241118 150800 73500330 5200 5200 5200 5200 0
246 20241118 150700 73500330 5200 5200 5200 5200 32
247 20241118 150600 73333930 5200 5200 5200 5200 0
248 20241118 150500 73333930 5200 5200 5200 5200 51
249 20241118 150400 73068730 5240 5220 5240 5220 20
250 20241118 150300 72964290 5200 5200 5200 5200 1750
251 20241118 150200 63864290 5190 5190 5190 5190 366
252 20241118 150100 61964750 5200 5200 5200 5200 0
253 20241118 150000 61964750 5200 5190 5200 5190 76
254 20241118 145900 61570130 5190 5190 5190 5190 0
255 20241118 145800 61570130 5190 5190 5190 5190 0
256 20241118 145700 61570130 5190 5190 5190 5190 5
257 20241118 145600 61544180 5190 5190 5190 5190 0
258 20241118 145500 61544180 5190 5190 5190 5190 51
259 20241118 145400 61279490 5190 5190 5190 5190 1
260 20241118 145300 61274300 5190 5190 5190 5190 0
261 20241118 145200 61274300 5190 5190 5190 5190 45
262 20241118 145100 61040750 5200 5200 5200 5200 28
263 20241118 145000 60895150 5190 5190 5190 5190 58
264 20241118 144900 60594130 5190 5190 5190 5190 0
265 20241118 144800 60594130 5190 5190 5190 5190 0
266 20241118 144700 60594130 5190 5200 5200 5190 38
267 20241118 144600 60396580 5200 5200 5200 5200 0
268 20241118 144500 60396580 5200 5200 5200 5200 252
269 20241118 144400 59086180 5190 5190 5190 5190 0
270 20241118 144300 59086180 5190 5190 5190 5190 0
271 20241118 144200 59086180 5190 5200 5200 5190 7
272 20241118 144100 59049830 5190 5190 5190 5190 27
273 20241118 144000 58909700 5190 5190 5190 5190 58
274 20241118 143900 58608680 5190 5190 5190 5190 13
275 20241118 143800 58541210 5190 5190 5190 5190 0
276 20241118 143700 58541210 5190 5190 5190 5190 5
277 20241118 143600 58515260 5190 5190 5190 5190 0
278 20241118 143500 58515260 5190 5190 5190 5190 51
279 20241118 143400 58250570 5200 5200 5200 5200 27
280 20241118 143300 58110170 5190 5190 5190 5190 0
281 20241118 143200 58110170 5190 5200 5200 5190 7
282 20241118 143100 58073820 5200 5200 5200 5200 5
283 20241118 143000 58047820 5190 5190 5190 5190 58
284 20241118 142900 57746800 5190 5190 5190 5190 0
285 20241118 142800 57746800 5190 5190 5190 5190 0
286 20241118 142700 57746800 5190 5190 5190 5190 17
287 20241118 142600 57658570 5190 5190 5190 5190 0
288 20241118 142500 57658570 5190 5190 5190 5190 51
289 20241118 142400 57393880 5200 5200 5200 5200 1
290 20241118 142300 57388680 5190 5190 5190 5190 0
291 20241118 142200 57388680 5190 5190 5190 5190 12
292 20241118 142100 57326400 5190 5190 5190 5190 0
293 20241118 142000 57326400 5190 5190 5190 5190 51
294 20241118 141900 57061710 5200 5200 5200 5200 0
295 20241118 141800 57061710 5200 5190 5200 5190 13
296 20241118 141700 56994230 5190 5200 5200 5190 32
297 20241118 141600 56827880 5190 5190 5190 5190 0
298 20241118 141500 56827880 5190 5190 5190 5190 51
299 20241118 141400 56563190 5190 5190 5190 5190 0
300 20241118 141300 56563190 5190 5190 5190 5190 5
301 20241118 141200 56537240 5200 5190 5200 5190 9
302 20241118 141100 56490520 5190 5190 5190 5190 0
303 20241118 141000 56490520 5190 5190 5190 5190 51
304 20241118 140900 56225830 5200 5200 5200 5200 0
305 20241118 140800 56225830 5200 5200 5200 5200 500
306 20241118 140700 53625830 5190 5200 5200 5190 505
307 20241118 140600 50999880 5200 5200 5200 5200 1
308 20241118 140500 50994680 5190 5190 5190 5190 51
309 20241118 140400 50729990 5190 5190 5190 5190 7
310 20241118 140300 50693660 5190 5190 5190 5190 0
311 20241118 140200 50693660 5190 5190 5190 5190 5
312 20241118 140100 50667710 5200 5200 5200 5200 100
313 20241118 140000 50147710 5200 5200 5200 5190 79
314 20241118 135900 49737420 5200 5200 5200 5200 0
315 20241118 135800 49737420 5200 5190 5200 5190 414
316 20241118 135700 47584670 5190 5190 5190 5190 0
317 20241118 135600 47584670 5190 5190 5190 5190 1
318 20241118 135500 47579480 5190 5190 5190 5190 51
319 20241118 135400 47314790 5200 5200 5200 5200 1
320 20241118 135300 47309590 5200 5200 5200 5200 100
321 20241118 135200 46789590 5190 5190 5190 5190 12
322 20241118 135100 46727310 5190 5190 5190 5190 1
323 20241118 135000 46722120 5200 5190 5200 5190 153
324 20241118 134900 45927030 5200 5200 5200 5200 0
325 20241118 134800 45927030 5200 5200 5200 5200 1
326 20241118 134700 45921830 5190 5190 5190 5190 20
327 20241118 134600 45818030 5190 5190 5190 5190 1
328 20241118 134500 45812840 5190 5190 5190 5190 51
329 20241118 134400 45548150 5200 5200 5200 5200 0
330 20241118 134300 45548150 5200 5200 5200 5200 27
331 20241118 134200 45407750 5190 5190 5200 5190 14
332 20241118 134100 45335080 5190 5200 5200 5190 2
333 20241118 134000 45324690 5190 5200 5200 5190 71
334 20241118 133900 44956000 5190 5190 5190 5190 12
335 20241118 133800 44893720 5190 5190 5190 5190 0
336 20241118 133700 44893720 5190 5190 5190 5190 105
337 20241118 133600 44348770 5190 5190 5200 5190 4
338 20241118 133500 44327990 5190 5190 5190 5190 51
339 20241118 133400 44063300 5200 5200 5200 5200 0
340 20241118 133300 44063300 5200 5190 5200 5190 36
341 20241118 133200 43876300 5190 5200 5200 5190 7
342 20241118 133100 43839950 5190 5190 5190 5190 9
343 20241118 133000 43793240 5200 5190 5200 5190 58
344 20241118 132900 43492210 5190 5190 5190 5190 0
345 20241118 132800 43492210 5190 5190 5190 5190 0
346 20241118 132700 43492210 5190 5200 5200 5190 7
347 20241118 132600 43455860 5190 5200 5200 5190 28
348 20241118 132500 43310270 5190 5190 5190 5190 51
349 20241118 132400 43045580 5200 5200 5200 5200 1
350 20241118 132300 43040380 5200 5200 5200 5200 500
351 20241118 132200 40440380 5190 5190 5200 5190 14
352 20241118 132100 40367700 5190 5190 5190 5190 1
353 20241118 132000 40362510 5190 5190 5190 5190 51
354 20241118 131900 40097820 5200 5200 5200 5200 51
355 20241118 131800 39832620 5200 5200 5200 5200 1
356 20241118 131700 39827420 5190 5190 5190 5190 5
357 20241118 131600 39801470 5190 5190 5190 5190 1
358 20241118 131500 39796280 5190 5190 5190 5190 51
359 20241118 131400 39531590 5190 5190 5190 5190 0
360 20241118 131300 39531590 5190 5190 5190 5190 0
361 20241118 131200 39531590 5190 5190 5200 5190 13
362 20241118 131100 39464110 5190 5190 5190 5190 1
363 20241118 131000 39458920 5190 5190 5190 5190 51
364 20241118 130900 39194230 5200 5200 5200 5200 27
365 20241118 130800 39053830 5190 5190 5190 5190 32
366 20241118 130700 38887750 5190 5190 5190 5190 0
367 20241118 130600 38887750 5190 5200 5200 5190 2
368 20241118 130500 38877360 5190 5200 5200 5190 61
369 20241118 130400 38560670 5190 5190 5190 5190 2
370 20241118 130300 38550290 5190 5190 5190 5190 0
371 20241118 130200 38550290 5190 5190 5190 5190 6
372 20241118 130100 38519150 5210 5210 5210 5210 0
373 20241118 130000 38519150 5210 5190 5210 5190 58
374 20241118 125900 38218110 5190 5190 5190 5190 0
375 20241118 125800 38218110 5190 5190 5190 5190 0
376 20241118 125700 38218110 5190 5190 5190 5190 5
377 20241118 125600 38192160 5190 5190 5190 5190 1
378 20241118 125500 38186970 5190 5190 5190 5190 51
379 20241118 125400 37922280 5210 5210 5210 5210 1
380 20241118 125300 37917070 5190 5190 5190 5190 0
381 20241118 125200 37917070 5190 5210 5210 5190 33
382 20241118 125100 37745260 5200 5200 5200 5200 0
383 20241118 125000 37745260 5200 5200 5200 5200 25
384 20241118 124900 37615260 5200 5200 5200 5200 1
385 20241118 124800 37610060 5210 5210 5210 5210 1
386 20241118 124700 37604850 5200 5200 5200 5200 5
387 20241118 124600 37578850 5200 5200 5200 5200 1
388 20241118 124500 37573650 5200 5200 5200 5200 51
389 20241118 124400 37308450 5210 5210 5210 5210 0
390 20241118 124300 37308450 5210 5210 5210 5210 1
391 20241118 124200 37303240 5200 5200 5200 5200 14
392 20241118 124100 37230440 5200 5200 5200 5200 0
393 20241118 124000 37230440 5200 5200 5200 5200 51
394 20241118 123900 36965240 5210 5210 5210 5210 1
395 20241118 123800 36960030 5200 5200 5200 5200 0
396 20241118 123700 36960030 5200 5200 5200 5200 6
397 20241118 123600 36928830 5210 5210 5210 5210 1
398 20241118 123500 36923620 5200 5210 5210 5200 78
399 20241118 123400 36517750 5200 5200 5200 5200 1
400 20241118 123300 36512550 5200 5200 5200 5200 0
401 20241118 123200 36512550 5200 5200 5200 5200 5
402 20241118 123100 36486550 5210 5210 5210 5210 1
403 20241118 123000 36481340 5220 5200 5220 5200 58
404 20241118 122900 36179720 5200 5200 5200 5200 0
405 20241118 122800 36179720 5200 5200 5200 5200 0
406 20241118 122700 36179720 5200 5200 5200 5200 5
407 20241118 122600 36153720 5200 5200 5200 5200 28
408 20241118 122500 36008120 5200 5200 5200 5200 59
409 20241118 122400 35701320 5220 5220 5220 5220 1
410 20241118 122300 35696100 5200 5200 5200 5200 0
411 20241118 122200 35696100 5200 5200 5200 5200 6
412 20241118 122100 35664900 5210 5210 5210 5210 0
413 20241118 122000 35664900 5210 5210 5210 5210 54
414 20241118 121900 35383560 5210 5210 5210 5210 0
415 20241118 121800 35383560 5210 5220 5220 5210 28
416 20241118 121700 35237410 5210 5210 5220 5210 56
417 20241118 121600 34945150 5220 5220 5220 5220 0
418 20241118 121500 34945150 5220 5210 5220 5210 230
419 20241118 121400 33745760 5210 5210 5210 5210 0
420 20241118 121300 33745760 5210 5210 5210 5210 0
421 20241118 121200 33745760 5210 5210 5210 5210 6
422 20241118 121100 33714500 5210 5210 5210 5210 0
423 20241118 121000 33714500 5210 5210 5210 5210 58
424 20241118 120900 33412320 5210 5210 5210 5210 0
425 20241118 120800 33412320 5210 5210 5210 5210 0
426 20241118 120700 33412320 5210 5210 5210 5210 6
427 20241118 120600 33381060 5210 5210 5210 5210 0
428 20241118 120500 33381060 5210 5210 5210 5210 51
429 20241118 120400 33115350 5210 5210 5210 5210 0
430 20241118 120300 33115350 5210 5210 5210 5210 0
431 20241118 120200 33115350 5210 5210 5210 5210 14
432 20241118 120100 33042410 5220 5220 5220 5220 27
433 20241118 120000 32901470 5210 5210 5210 5210 51
434 20241118 115900 32635760 5220 5220 5220 5220 2
435 20241118 115800 32625320 5210 5210 5210 5210 0
436 20241118 115700 32625320 5210 5210 5210 5210 6
437 20241118 115600 32594060 5210 5210 5210 5210 0
438 20241118 115500 32594060 5210 5210 5210 5210 52
439 20241118 115400 32323140 5210 5210 5210 5210 0
440 20241118 115300 32323140 5210 5210 5210 5210 0
441 20241118 115200 32323140 5210 5210 5210 5210 6
442 20241118 115100 32291880 5210 5210 5210 5210 0
443 20241118 115000 32291880 5210 5210 5210 5210 57
444 20241118 114900 31994910 5210 5210 5210 5210 0
445 20241118 114800 31994910 5210 5210 5210 5210 0
446 20241118 114700 31994910 5210 5210 5220 5210 18
447 20241118 114600 31901010 5210 5210 5210 5210 0
448 20241118 114500 31901010 5210 5210 5210 5210 51
449 20241118 114400 31635300 5220 5220 5220 5220 28
450 20241118 114300 31489140 5210 5210 5210 5210 0
451 20241118 114200 31489140 5210 5220 5220 5210 61
452 20241118 114100 31170770 5220 5220 5220 5220 45
453 20241118 114000 30935870 5210 5210 5210 5210 58
454 20241118 113900 30633690 5210 5210 5210 5210 0
455 20241118 113800 30633690 5210 5210 5210 5210 0
456 20241118 113700 30633690 5210 5220 5220 5210 6
457 20241118 113600 30602420 5220 5220 5220 5220 0
458 20241118 113500 30602420 5220 5220 5220 5220 33
459 20241118 113400 30430160 5220 5220 5220 5220 0
460 20241118 113300 30430160 5220 5220 5220 5220 0
461 20241118 113200 30430160 5220 5220 5220 5220 70
462 20241118 113100 30064760 5220 5220 5220 5220 0
463 20241118 113000 30064760 5220 5220 5220 5220 58
464 20241118 112900 29762000 5220 5220 5220 5220 10
465 20241118 112800 29709800 5220 5220 5220 5220 0
466 20241118 112700 29709800 5220 5220 5230 5220 33
467 20241118 112600 29537270 5220 5220 5220 5220 0
468 20241118 112500 29537270 5220 5220 5220 5220 51
469 20241118 112400 29271050 5220 5220 5220 5220 0
470 20241118 112300 29271050 5220 5220 5220 5220 0
471 20241118 112200 29271050 5220 5220 5220 5220 6
472 20241118 112100 29239730 5220 5220 5220 5220 0
473 20241118 112000 29239730 5220 5220 5220 5220 58
474 20241118 111900 28936970 5220 5220 5220 5220 0
475 20241118 111800 28936970 5220 5220 5220 5220 201
476 20241118 111700 27887750 5220 5220 5220 5220 6
477 20241118 111600 27856430 5220 5240 5240 5220 2
478 20241118 111500 27845970 5220 5220 5220 5220 51
479 20241118 111400 27579750 5240 5240 5240 5240 1
480 20241118 111300 27574510 5240 5240 5240 5240 3
481 20241118 111200 27558790 5220 5220 5220 5220 6
482 20241118 111100 27527470 5210 5210 5210 5210 0
483 20241118 111000 27527470 5210 5240 5240 5210 83
484 20241118 110900 27094200 5210 5210 5210 5210 0
485 20241118 110800 27094200 5210 5210 5210 5210 0
486 20241118 110700 27094200 5210 5210 5210 5210 6
487 20241118 110600 27062940 5210 5210 5210 5210 0
488 20241118 110500 27062940 5210 5210 5210 5210 51
489 20241118 110400 26797230 5240 5210 5240 5210 32
490 20241118 110300 26630480 5210 5210 5210 5210 0
491 20241118 110200 26630480 5210 5210 5210 5210 6
492 20241118 110100 26599220 5240 5240 5240 5240 0
493 20241118 110000 26599220 5240 5220 5240 5210 59
494 20241118 105900 26291750 5210 5210 5210 5210 0
495 20241118 105800 26291750 5210 5210 5210 5210 0
496 20241118 105700 26291750 5210 5210 5210 5210 6
497 20241118 105600 26260490 5240 5240 5240 5240 0
498 20241118 105500 26260490 5240 5240 5240 5220 22
499 20241118 105400 26145610 5240 5240 5240 5240 0
500 20241118 105300 26145610 5240 5240 5240 5240 28
501 20241118 105200 25998890 5210 5210 5210 5210 6
502 20241118 105100 25967630 5210 5210 5210 5210 0
503 20241118 105000 25967630 5210 5210 5210 5210 55
504 20241118 104900 25681080 5210 5210 5210 5210 0
505 20241118 104800 25681080 5210 5210 5210 5210 0
506 20241118 104700 25681080 5210 5210 5210 5210 6
507 20241118 104600 25649820 5240 5240 5240 5240 1
508 20241118 104500 25644580 5210 5210 5210 5210 51
509 20241118 104400 25378870 5210 5210 5210 5210 0
510 20241118 104300 25378870 5210 5210 5210 5210 0
511 20241118 104200 25378870 5210 5210 5210 5210 12
512 20241118 104100 25316350 5240 5240 5240 5240 0
513 20241118 104000 25316350 5240 5240 5240 5240 1
514 20241118 103900 25311110 5240 5240 5240 5240 0
515 20241118 103800 25311110 5240 5240 5240 5240 0
516 20241118 103700 25311110 5240 5240 5240 5240 301
517 20241118 103600 23733870 5240 5240 5240 5240 29
518 20241118 103500 23581910 5210 5210 5210 5210 10
519 20241118 103400 23529810 5240 5240 5240 5240 0
520 20241118 103300 23529810 5240 5240 5240 5240 48
521 20241118 103200 23278290 5210 5210 5210 5210 6
522 20241118 103100 23247030 5210 5210 5210 5210 0
523 20241118 103000 23247030 5210 5210 5210 5210 12
524 20241118 102900 23184510 5240 5240 5240 5240 1
525 20241118 102800 23179270 5210 5210 5210 5210 27
526 20241118 102700 23038600 5210 5210 5250 5210 7
527 20241118 102600 23002090 5210 5210 5210 5210 7
528 20241118 102500 22965620 5210 5210 5210 5210 51
529 20241118 102400 22699910 5210 5210 5210 5210 0
530 20241118 102300 22699910 5210 5210 5210 5210 55
531 20241118 102200 22413360 5210 5210 5210 5210 14
532 20241118 102100 22340420 5210 5210 5210 5210 0
533 20241118 102000 22340420 5210 5210 5210 5210 51
534 20241118 101900 22074710 5260 5260 5260 5260 28
535 20241118 101800 21927430 5260 5260 5260 5260 1
536 20241118 101700 21922170 5210 5210 5210 5210 6
537 20241118 101600 21890910 5210 5210 5210 5210 0
538 20241118 101500 21890910 5210 5210 5210 5210 51
539 20241118 101400 21625200 5220 5220 5220 5220 2
540 20241118 101300 21614760 5220 5220 5220 5220 0
541 20241118 101200 21614760 5220 5220 5220 5220 12
542 20241118 101100 21552120 5220 5220 5220 5220 0
543 20241118 101000 21552120 5220 5220 5220 5220 54
544 20241118 100900 21270240 5260 5260 5260 5260 1
545 20241118 100800 21264980 5210 5210 5210 5210 0
546 20241118 100700 21264980 5210 5210 5210 5210 0
547 20241118 100600 21264980 5210 5210 5210 5210 0
548 20241118 100500 21264980 5210 5220 5260 5210 96
549 20241118 100400 20764470 5260 5260 5260 5260 4
550 20241118 100300 20743430 5210 5210 5210 5210 0
551 20241118 100200 20743430 5210 5250 5260 5210 34
552 20241118 100100 20564980 5210 5210 5210 5210 0
553 20241118 100000 20564980 5210 5210 5260 5210 54
554 20241118 095900 20283590 5210 5210 5210 5210 0
555 20241118 095800 20283590 5210 5210 5210 5210 0
556 20241118 095700 20283590 5210 5210 5210 5210 6
557 20241118 095600 20252330 5210 5210 5210 5210 0
558 20241118 095500 20252330 5210 5210 5210 5210 61
559 20241118 095400 19934520 5210 5210 5210 5210 6
560 20241118 095300 19903260 5210 5210 5210 5210 0
561 20241118 095200 19903260 5210 5210 5210 5210 6
562 20241118 095100 19872000 5260 5260 5260 5260 0
563 20241118 095000 19872000 5260 5210 5260 5210 62
564 20241118 094900 19548780 5210 5210 5210 5210 0
565 20241118 094800 19548780 5210 5210 5210 5210 0
566 20241118 094700 19548780 5210 5210 5210 5210 5
567 20241118 094600 19522730 5210 5210 5210 5210 0
568 20241118 094500 19522730 5210 5260 5260 5210 29
569 20241118 094400 19370240 5210 5210 5210 5210 441
570 20241118 094300 17072630 5210 5210 5210 5210 900
571 20241118 094200 12383630 5200 5200 5200 5200 13
572 20241118 094100 12316030 5210 5210 5210 5210 6
573 20241118 094000 12284770 5200 5200 5200 5200 51
574 20241118 093900 12019570 5210 5210 5210 5210 401
575 20241118 093800 9930360 5200 5200 5200 5200 0
576 20241118 093700 9930360 5200 5200 5210 5200 159
577 20241118 093600 9102030 5200 5200 5200 5200 0
578 20241118 093500 9102030 5200 5200 5200 5200 1
579 20241118 093400 9096830 5210 5210 5210 5210 0
580 20241118 093300 9096830 5210 5210 5210 5210 202
581 20241118 093200 8044410 5200 5200 5210 5200 15
582 20241118 093100 7966400 5200 5200 5200 5200 0
583 20241118 093000 7966400 5200 5200 5200 5200 47
584 20241118 092900 7722000 5210 5210 5210 5210 5
585 20241118 092800 7695950 5200 5200 5200 5200 0
586 20241118 092700 7695950 5200 5190 5200 5190 6
587 20241118 092600 7664760 5200 5200 5200 5200 1
588 20241118 092500 7659560 5200 5200 5200 5200 10
589 20241118 092400 7607560 5210 5210 5210 5210 0
590 20241118 092300 7607560 5210 5210 5210 5210 1
591 20241118 092200 7602350 5200 5200 5200 5200 2
592 20241118 092100 7591950 5210 5210 5210 5210 0
593 20241118 092000 7591950 5210 5200 5210 5200 51
594 20241118 091900 7326730 5190 5190 5190 5190 0
595 20241118 091800 7326730 5190 5190 5190 5190 213
596 20241118 091700 6221260 5190 5190 5190 5190 6
597 20241118 091600 6190120 5200 5200 5200 5200 75
598 20241118 091500 5800120 5200 5210 5210 5200 149
599 20241118 091400 5024320 5210 5210 5210 5210 33
600 20241118 091300 4852390 5210 5210 5210 5210 3
601 20241118 091200 4836760 5200 5200 5200 5200 1
602 20241118 091100 4831560 5260 5260 5260 5260 0
603 20241118 091000 4831560 5260 5200 5260 5200 278
604 20241118 090900 3372270 5210 5210 5210 5210 0
605 20241118 090800 3372270 5210 5210 5210 5210 5
606 20241118 090700 3346220 5210 5210 5210 5210 6
607 20241118 090600 3314960 5210 5210 5210 5210 7
608 20241118 090500 3278490 5210 5210 5210 5210 50
609 20241118 090400 3017990 5210 5210 5210 5210 30
610 20241118 090300 2861690 5260 5260 5260 5260 0
611 20241118 090200 2861690 5260 5260 5260 5260 10
612 20241118 090100 2809090 5260 5260 5260 5260 34
613 20241118 090000 2630250 5250 5250 5250 5250 501