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

629
048530/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192700,402648200,5490,5490,5490,5490,1326
20241118,192600,402648200,5490,5490,5490,5490,0
20241118,192500,402648200,5490,5490,5490,5490,0
20241118,192400,402648200,5490,5490,5490,5490,0
20241118,192300,402648200,5490,5490,5490,5490,0
20241118,192200,402648200,5490,5490,5490,5490,0
20241118,192100,402648200,5490,5490,5490,5490,0
20241118,192000,402648200,5490,5490,5490,5490,0
20241118,191900,402648200,5490,5490,5490,5490,0
20241118,191800,402648200,5490,5490,5490,5490,0
20241118,191700,402648200,5490,5490,5490,5490,0
20241118,191600,402648200,5490,5490,5490,5490,0
20241118,191500,402648200,5490,5490,5490,5490,0
20241118,191400,402648200,5490,5490,5490,5490,0
20241118,191300,402648200,5490,5490,5490,5490,0
20241118,191200,402648200,5490,5490,5490,5490,0
20241118,191100,402648200,5490,5490,5490,5490,0
20241118,191000,402648200,5490,5490,5490,5490,0
20241118,190900,402648200,5490,5490,5490,5490,0
20241118,190800,402648200,5490,5490,5490,5490,0
20241118,190700,402648200,5490,5490,5490,5490,0
20241118,190600,402648200,5490,5490,5490,5490,0
20241118,190500,402648200,5490,5490,5490,5490,0
20241118,190400,402648200,5490,5490,5490,5490,0
20241118,190300,402648200,5490,5490,5490,5490,0
20241118,190200,402648200,5490,5490,5490,5490,0
20241118,190100,402648200,5490,5490,5490,5490,0
20241118,190000,402648200,5490,5490,5490,5490,0
20241118,185900,402648200,5490,5490,5490,5490,0
20241118,185800,402648200,5490,5490,5490,5490,0
20241118,185700,402648200,5490,5490,5490,5490,1326
20241118,185600,402648200,5490,5490,5490,5490,0
20241118,185500,402648200,5490,5490,5490,5490,0
20241118,185400,402648200,5490,5490,5490,5490,0
20241118,185300,402648200,5490,5490,5490,5490,0
20241118,185200,402648200,5490,5490,5490,5490,0
20241118,185100,402648200,5490,5490,5490,5490,0
20241118,185000,402648200,5490,5490,5490,5490,0
20241118,184900,402648200,5490,5490,5490,5490,0
20241118,184800,402648200,5490,5490,5490,5490,0
20241118,184700,402648200,5490,5490,5490,5490,0
20241118,184600,402648200,5490,5490,5490,5490,0
20241118,184500,402648200,5490,5490,5490,5490,0
20241118,184400,402648200,5490,5490,5490,5490,0
20241118,184300,402648200,5490,5490,5490,5490,0
20241118,184200,402648200,5490,5490,5490,5490,0
20241118,184100,402648200,5490,5490,5490,5490,0
20241118,184000,402648200,5490,5490,5490,5490,0
20241118,183900,402648200,5490,5490,5490,5490,0
20241118,183800,402648200,5490,5490,5490,5490,0
20241118,183700,402648200,5490,5490,5490,5490,0
20241118,183600,402648200,5490,5490,5490,5490,0
20241118,183500,402648200,5490,5490,5490,5490,0
20241118,183400,402648200,5490,5490,5490,5490,0
20241118,183300,402648200,5490,5490,5490,5490,0
20241118,183200,402648200,5490,5490,5490,5490,0
20241118,183100,402648200,5490,5490,5490,5490,0
20241118,183000,402648200,5490,5490,5490,5490,0
20241118,182900,402648200,5490,5490,5490,5490,0
20241118,182800,402648200,5490,5490,5490,5490,0
20241118,182700,402648200,5490,5490,5490,5490,1326
20241118,182600,402648200,5490,5490,5490,5490,0
20241118,182500,402648200,5490,5490,5490,5490,0
20241118,182400,402648200,5490,5490,5490,5490,0
20241118,182300,402648200,5490,5490,5490,5490,0
20241118,182200,402648200,5490,5490,5490,5490,0
20241118,182100,402648200,5490,5490,5490,5490,0
20241118,182000,402648200,5490,5490,5490,5490,0
20241118,181900,402648200,5490,5490,5490,5490,0
20241118,181800,402648200,5490,5490,5490,5490,0
20241118,181700,402648200,5490,5490,5490,5490,0
20241118,181600,402648200,5490,5490,5490,5490,0
20241118,181500,402648200,5490,5490,5490,5490,0
20241118,181400,402648200,5490,5490,5490,5490,0
20241118,181300,402648200,5490,5490,5490,5490,0
20241118,181200,402648200,5490,5490,5490,5490,0
20241118,181100,402648200,5490,5490,5490,5490,0
20241118,181000,402648200,5490,5490,5490,5490,0
20241118,180900,402648200,5490,5490,5490,5490,0
20241118,180800,402648200,5490,5490,5490,5490,0
20241118,180700,402648200,5490,5490,5490,5490,0
20241118,180600,402648200,5490,5490,5490,5490,0
20241118,180500,402648200,5490,5490,5490,5490,0
20241118,180400,402648200,5490,5490,5490,5490,0
20241118,180300,402648200,5490,5490,5490,5490,0
20241118,180200,402648200,5490,5490,5490,5490,0
20241118,180100,402648200,5490,5490,5490,5490,0
20241118,180000,402648200,5490,5490,5490,5490,0
20241118,175900,402648200,5490,5490,5490,5490,0
20241118,175800,402648200,5490,5490,5490,5490,0
20241118,175700,402648200,5490,5490,5490,5490,1326
20241118,175600,402648200,5490,5490,5490,5490,0
20241118,175500,402648200,5490,5490,5490,5490,0
20241118,175400,402648200,5490,5490,5490,5490,0
20241118,175300,402648200,5490,5490,5490,5490,0
20241118,175200,402648200,5490,5490,5490,5490,0
20241118,175100,402648200,5490,5490,5490,5490,0
20241118,175000,402648200,5490,5490,5490,5490,0
20241118,174900,402648200,5490,5490,5490,5490,0
20241118,174800,402648200,5490,5490,5490,5490,0
20241118,174700,402648200,5490,5490,5490,5490,0
20241118,174600,402648200,5490,5490,5490,5490,0
20241118,174500,402648200,5490,5490,5490,5490,0
20241118,174400,402648200,5490,5490,5490,5490,0
20241118,174300,402648200,5490,5490,5490,5490,0
20241118,174200,402648200,5490,5490,5490,5490,0
20241118,174100,402648200,5490,5490,5490,5490,0
20241118,174000,402648200,5490,5490,5490,5490,0
20241118,173900,402648200,5490,5490,5490,5490,0
20241118,173800,402648200,5490,5490,5490,5490,0
20241118,173700,402648200,5490,5490,5490,5490,0
20241118,173600,402648200,5490,5490,5490,5490,0
20241118,173500,402648200,5490,5490,5490,5490,0
20241118,173400,402648200,5490,5490,5490,5490,0
20241118,173300,402648200,5490,5490,5490,5490,0
20241118,173200,402648200,5490,5490,5490,5490,0
20241118,173100,402648200,5490,5490,5490,5490,0
20241118,173000,402648200,5490,5490,5490,5490,0
20241118,172900,402648200,5490,5490,5490,5490,0
20241118,172800,402648200,5490,5490,5490,5490,0
20241118,172700,402648200,5490,5490,5490,5490,1326
20241118,172600,402648200,5490,5490,5490,5490,0
20241118,172500,402648200,5490,5490,5490,5490,0
20241118,172400,402648200,5490,5490,5490,5490,0
20241118,172300,402648200,5490,5490,5490,5490,0
20241118,172200,402648200,5490,5490,5490,5490,0
20241118,172100,402648200,5490,5490,5490,5490,0
20241118,172000,402648200,5490,5490,5490,5490,0
20241118,171900,402648200,5490,5490,5490,5490,0
20241118,171800,402648200,5490,5490,5490,5490,0
20241118,171700,402648200,5490,5490,5490,5490,0
20241118,171600,402648200,5490,5490,5490,5490,0
20241118,171500,402648200,5490,5490,5490,5490,0
20241118,171400,402648200,5490,5490,5490,5490,0
20241118,171300,402648200,5490,5490,5490,5490,0
20241118,171200,402648200,5490,5490,5490,5490,0
20241118,171100,402648200,5490,5490,5490,5490,0
20241118,171000,402648200,5490,5490,5490,5490,0
20241118,170900,402648200,5490,5490,5490,5490,0
20241118,170800,402648200,5490,5490,5490,5490,0
20241118,170700,402648200,5490,5490,5490,5490,0
20241118,170600,402648200,5490,5490,5490,5490,0
20241118,170500,402648200,5490,5490,5490,5490,0
20241118,170400,402648200,5490,5490,5490,5490,0
20241118,170300,402648200,5490,5490,5490,5490,0
20241118,170200,402648200,5490,5490,5490,5490,0
20241118,170100,402648200,5490,5490,5490,5490,0
20241118,170000,402648200,5490,5490,5490,5490,0
20241118,165900,402648200,5490,5490,5490,5490,0
20241118,165800,402648200,5490,5490,5490,5490,0
20241118,165700,402648200,5490,5490,5490,5490,1326
20241118,165600,402648200,5490,5490,5490,5490,0
20241118,165500,402648200,5490,5490,5490,5490,0
20241118,165400,402648200,5490,5490,5490,5490,0
20241118,165300,402648200,5490,5490,5490,5490,0
20241118,165200,402648200,5490,5490,5490,5490,0
20241118,165100,402648200,5490,5490,5490,5490,0
20241118,165000,402648200,5490,5490,5490,5490,0
20241118,164900,402648200,5490,5490,5490,5490,0
20241118,164800,402648200,5490,5490,5490,5490,0
20241118,164700,402648200,5490,5490,5490,5490,0
20241118,164600,402648200,5490,5490,5490,5490,0
20241118,164500,402648200,5490,5490,5490,5490,0
20241118,164400,402648200,5490,5490,5490,5490,0
20241118,164300,402648200,5490,5490,5490,5490,0
20241118,164200,402648200,5490,5490,5490,5490,0
20241118,164100,402648200,5490,5490,5490,5490,0
20241118,164000,402648200,5490,5490,5490,5490,0
20241118,163900,402648200,5490,5490,5490,5490,0
20241118,163800,402648200,5490,5490,5490,5490,0
20241118,163700,402648200,5490,5490,5490,5490,0
20241118,163600,402648200,5490,5490,5490,5490,0
20241118,163500,402648200,5490,5490,5490,5490,0
20241118,163400,402648200,5490,5490,5490,5490,0
20241118,163300,402648200,5490,5490,5490,5490,0
20241118,163200,402648200,5490,5490,5490,5490,0
20241118,163100,402648200,5490,5490,5490,5490,0
20241118,163000,402648200,5490,5490,5490,5490,0
20241118,162900,402648200,5490,5490,5490,5490,0
20241118,162800,402648200,5490,5490,5490,5490,0
20241118,162700,402648200,5490,5490,5490,5490,1326
20241118,162600,402648200,5490,5490,5490,5490,0
20241118,162500,402648200,5490,5490,5490,5490,0
20241118,162400,402648200,5490,5490,5490,5490,0
20241118,162300,402648200,5490,5490,5490,5490,0
20241118,162200,402648200,5490,5490,5490,5490,0
20241118,162100,402648200,5490,5490,5490,5490,0
20241118,162000,402648200,5490,5490,5490,5490,0
20241118,161900,402648200,5490,5490,5490,5490,0
20241118,161800,402648200,5490,5490,5490,5490,0
20241118,161700,402648200,5490,5490,5490,5490,0
20241118,161600,402648200,5490,5490,5490,5490,0
20241118,161500,402648200,5490,5490,5490,5490,0
20241118,161400,402648200,5490,5490,5490,5490,0
20241118,161300,402648200,5490,5490,5490,5490,0
20241118,161200,402648200,5490,5490,5490,5490,0
20241118,161100,402648200,5490,5490,5490,5490,0
20241118,161000,402648200,5490,5490,5490,5490,0
20241118,160900,402648200,5490,5490,5490,5490,0
20241118,160800,402648200,5490,5490,5490,5490,0
20241118,160700,402648200,5490,5490,5490,5490,0
20241118,160600,402648200,5490,5490,5490,5490,0
20241118,160500,402648200,5490,5490,5490,5490,0
20241118,160400,402648200,5490,5490,5490,5490,0
20241118,160300,402648200,5490,5490,5490,5490,0
20241118,160200,402648200,5490,5490,5490,5490,0
20241118,160100,402648200,5490,5490,5490,5490,0
20241118,160000,402648200,5490,5490,5490,5490,0
20241118,155900,402648200,5490,5490,5490,5490,0
20241118,155800,402648200,5490,5490,5490,5490,0
20241118,155700,402648200,5490,5490,5490,5490,1326
20241118,155600,402648200,5490,5490,5490,5490,0
20241118,155500,402648200,5490,5490,5490,5490,0
20241118,155400,402648200,5490,5490,5490,5490,0
20241118,155300,402648200,5490,5490,5490,5490,0
20241118,155200,402648200,5490,5490,5490,5490,0
20241118,155100,402648200,5490,5490,5490,5490,0
20241118,155000,402648200,5490,5490,5490,5490,0
20241118,154900,402648200,5490,5490,5490,5490,0
20241118,154800,402648200,5490,5490,5490,5490,0
20241118,154700,402648200,5490,5490,5490,5490,0
20241118,154600,402648200,5490,5490,5490,5490,0
20241118,154500,402648200,5490,5490,5490,5490,0
20241118,154400,402648200,5490,5490,5490,5490,0
20241118,154300,402648200,5490,5490,5490,5490,0
20241118,154200,402648200,5490,5490,5490,5490,0
20241118,154100,402648200,5490,5490,5490,5490,0
20241118,154000,402648200,5490,5490,5490,5490,0
20241118,153900,402648200,5490,5490,5490,5490,0
20241118,153800,402648200,5490,5490,5490,5490,0
20241118,153700,402648200,5490,5490,5490,5490,0
20241118,153600,402648200,5490,5490,5490,5490,0
20241118,153500,402648200,5490,5490,5490,5490,0
20241118,153400,402648200,5490,5490,5490,5490,0
20241118,153300,402648200,5490,5490,5490,5490,0
20241118,153200,402648200,5490,5490,5490,5490,0
20241118,153100,402648200,5490,5490,5490,5490,0
20241118,153000,402648200,5490,5490,5490,5490,1326
20241118,152900,395368460,5490,5490,5490,5490,0
20241118,152800,395368460,5490,5490,5490,5490,0
20241118,152700,395368460,5490,5490,5490,5490,0
20241118,152600,395368460,5490,5490,5490,5490,0
20241118,152500,395368460,5490,5490,5490,5490,0
20241118,152400,395368460,5490,5490,5490,5490,0
20241118,152300,395368460,5490,5490,5490,5490,0
20241118,152200,395368460,5490,5490,5490,5490,0
20241118,152100,395368460,5490,5490,5490,5490,0
20241118,152000,395368460,5490,5490,5490,5490,0
20241118,151900,395368460,5490,5490,5490,5490,34
20241118,151800,395181800,5490,5490,5490,5470,585
20241118,151700,391980200,5490,5490,5490,5490,5
20241118,151600,391952750,5490,5490,5490,5490,0
20241118,151500,391952750,5490,5480,5490,5470,115
20241118,151400,391323570,5490,5490,5490,5490,0
20241118,151300,391323570,5490,5490,5490,5490,0
20241118,151200,391323570,5490,5490,5490,5490,0
20241118,151100,391323570,5490,5490,5490,5490,0
20241118,151000,391323570,5490,5480,5490,5450,163
20241118,150900,390430780,5490,5490,5490,5490,0
20241118,150800,390430780,5490,5490,5490,5490,0
20241118,150700,390430780,5490,5490,5490,5490,0
20241118,150600,390430780,5490,5490,5490,5490,0
20241118,150500,390430780,5490,5480,5490,5480,60
20241118,150400,390101970,5480,5480,5480,5480,14
20241118,150300,390025250,5480,5480,5480,5480,79
20241118,150200,389592330,5480,5480,5480,5480,0
20241118,150100,389592330,5480,5480,5480,5480,2
20241118,150000,389581370,5480,5480,5480,5480,0
20241118,145900,389581370,5480,5480,5480,5480,0
20241118,145800,389581370,5480,5480,5480,5480,0
20241118,145700,389581370,5480,5480,5480,5480,8
20241118,145600,389537530,5480,5470,5480,5450,504
20241118,145500,386788920,5480,5480,5480,5480,0
20241118,145400,386788920,5480,5480,5480,5480,0
20241118,145300,386788920,5480,5480,5480,5480,0
20241118,145200,386788920,5480,5480,5480,5480,1
20241118,145100,386783440,5480,5480,5480,5480,0
20241118,145000,386783440,5480,5480,5480,5480,1
20241118,144900,386777960,5480,5480,5480,5480,0
20241118,144800,386777960,5480,5480,5480,5480,0
20241118,144700,386777960,5480,5480,5480,5480,0
20241118,144600,386777960,5480,5480,5480,5480,0
20241118,144500,386777960,5480,5480,5480,5480,0
20241118,144400,386777960,5480,5480,5480,5480,0
20241118,144300,386777960,5480,5470,5480,5450,901
20241118,144200,381866160,5480,5470,5480,5470,3
20241118,144100,381849740,5490,5490,5490,5490,0
20241118,144000,381849740,5490,5490,5490,5490,0
20241118,143900,381849740,5490,5490,5490,5490,0
20241118,143800,381849740,5490,5490,5490,5490,0
20241118,143700,381849740,5490,5470,5490,5470,60
20241118,143600,381521520,5480,5480,5490,5480,17
20241118,143500,381428350,5490,5490,5490,5490,0
20241118,143400,381428350,5490,5490,5490,5490,0
20241118,143300,381428350,5490,5490,5490,5490,26
20241118,143200,381285610,5490,5490,5490,5490,0
20241118,143100,381285610,5490,5490,5490,5490,2
20241118,143000,381274630,5490,5490,5490,5490,1
20241118,142900,381269140,5500,5460,5500,5460,462
20241118,142800,378743550,5490,5490,5490,5490,0
20241118,142700,378743550,5490,5490,5490,5490,0
20241118,142600,378743550,5490,5490,5490,5490,0
20241118,142500,378743550,5490,5490,5490,5490,20
20241118,142400,378633750,5490,5490,5490,5490,0
20241118,142300,378633750,5490,5490,5490,5490,0
20241118,142200,378633750,5490,5490,5490,5490,1
20241118,142100,378628260,5490,5490,5490,5490,0
20241118,142000,378628260,5490,5480,5490,5480,60
20241118,141900,378299240,5480,5460,5480,5450,461
20241118,141800,375786640,5490,5490,5490,5490,0
20241118,141700,375786640,5490,5490,5490,5490,0
20241118,141600,375786640,5490,5490,5490,5490,0
20241118,141500,375786640,5490,5490,5490,5490,0
20241118,141400,375786640,5490,5490,5490,5490,0
20241118,141300,375786640,5490,5490,5490,5490,0
20241118,141200,375786640,5490,5470,5490,5450,1905
20241118,141100,365403990,5490,5480,5490,5460,651
20241118,141000,361849340,5500,5490,5500,5490,2
20241118,140900,361838350,5500,5470,5500,5470,94
20241118,140800,361322720,5480,5490,5490,5480,5
20241118,140700,361295290,5500,5490,5500,5490,101
20241118,140600,360740790,5500,5500,5500,5500,0
20241118,140500,360740790,5500,5500,5500,5500,0
20241118,140400,360740790,5500,5490,5500,5490,65
20241118,140300,360383930,5500,5500,5500,5500,0
20241118,140200,360383930,5500,5500,5500,5500,0
20241118,140100,360383930,5500,5500,5500,5500,0
20241118,140000,360383930,5500,5500,5500,5500,0
20241118,135900,360383930,5500,5500,5500,5500,0
20241118,135800,360383930,5500,5500,5500,5500,0
20241118,135700,360383930,5500,5500,5500,5500,0
20241118,135600,360383930,5500,5500,5500,5500,4
20241118,135500,360361930,5500,5500,5500,5500,0
20241118,135400,360361930,5500,5500,5500,5500,0
20241118,135300,360361930,5500,5490,5500,5490,151
20241118,135200,359532920,5490,5490,5490,5490,0
20241118,135100,359532920,5490,5490,5490,5490,0
20241118,135000,359532920,5490,5490,5490,5490,3
20241118,134900,359516450,5490,5490,5490,5490,0
20241118,134800,359516450,5490,5490,5490,5490,0
20241118,134700,359516450,5490,5490,5490,5490,8
20241118,134600,359472530,5490,5490,5490,5490,0
20241118,134500,359472530,5490,5490,5490,5490,151
20241118,134400,358643540,5470,5470,5470,5470,149
20241118,134300,357828510,5470,5470,5470,5470,0
20241118,134200,357828510,5470,5470,5470,5470,0
20241118,134100,357828510,5470,5470,5470,5470,21
20241118,134000,357713640,5480,5460,5480,5460,501
20241118,133900,354975850,5470,5500,5500,5470,252
20241118,133800,353597180,5490,5490,5490,5490,2
20241118,133700,353586200,5500,5500,5500,5500,0
20241118,133600,353586200,5500,5500,5500,5500,0
20241118,133500,353586200,5500,5500,5500,5500,0
20241118,133400,353586200,5500,5500,5500,5500,0
20241118,133300,353586200,5500,5500,5500,5500,0
20241118,133200,353586200,5500,5500,5500,5500,0
20241118,133100,353586200,5500,5500,5500,5500,0
20241118,133000,353586200,5500,5500,5500,5500,33
20241118,132900,353404700,5500,5500,5500,5500,8
20241118,132800,353360700,5480,5500,5500,5480,4
20241118,132700,353338730,5500,5490,5500,5490,28
20241118,132600,353185000,5500,5500,5500,5500,136
20241118,132500,352437000,5500,5500,5500,5500,0
20241118,132400,352437000,5500,5500,5500,5500,0
20241118,132300,352437000,5500,5500,5500,5500,8
20241118,132200,352393000,5500,5500,5500,5500,0
20241118,132100,352393000,5500,5500,5500,5500,0
20241118,132000,352393000,5500,5500,5500,5500,4
20241118,131900,352371000,5500,5500,5500,5500,1
20241118,131800,352365500,5490,5500,5500,5490,18
20241118,131700,352266600,5500,5500,5500,5500,0
20241118,131600,352266600,5500,5500,5500,5500,0
20241118,131500,352266600,5500,5500,5500,5500,27
20241118,131400,352118100,5500,5500,5500,5500,0
20241118,131300,352118100,5500,5500,5500,5500,0
20241118,131200,352118100,5500,5500,5500,5500,100
20241118,131100,351568100,5500,5500,5500,5500,8
20241118,131000,351524100,5500,5500,5500,5500,72
20241118,130900,351128100,5500,5500,5500,5500,19
20241118,130800,351023600,5500,5500,5500,5500,31
20241118,130700,350853100,5500,5500,5500,5500,0
20241118,130600,350853100,5500,5500,5500,5500,0
20241118,130500,350853100,5500,5500,5500,5500,8
20241118,130400,350809100,5500,5480,5500,5460,560
20241118,130300,347748670,5500,5490,5500,5460,408
20241118,130200,345517150,5500,5520,5520,5500,36
20241118,130100,345319110,5500,5510,5510,5500,1000
20241118,130000,339819090,5530,5530,5530,5530,0
20241118,125900,339819090,5530,5530,5530,5530,0
20241118,125800,339819090,5530,5510,5530,5510,109
20241118,125700,339218460,5530,5530,5530,5530,0
20241118,125600,339218460,5530,5530,5530,5530,0
20241118,125500,339218460,5530,5530,5530,5530,1
20241118,125400,339212930,5540,5540,5540,5540,0
20241118,125300,339212930,5540,5540,5540,5540,0
20241118,125200,339212930,5540,5540,5540,5540,0
20241118,125100,339212930,5540,5540,5540,5540,0
20241118,125000,339212930,5540,5540,5540,5540,0
20241118,124900,339212930,5540,5540,5540,5540,0
20241118,124800,339212930,5540,5500,5540,5500,984
20241118,124700,333800350,5500,5500,5500,5500,0
20241118,124600,333800350,5500,5500,5500,5500,0
20241118,124500,333800350,5500,5500,5500,5500,0
20241118,124400,333800350,5500,5490,5500,5490,175
20241118,124300,332839470,5500,5500,5500,5500,56
20241118,124200,332531470,5500,5500,5500,5500,40
20241118,124100,332311470,5500,5500,5500,5500,47
20241118,124000,332052970,5510,5510,5510,5510,16
20241118,123900,331964810,5510,5510,5510,5510,0
20241118,123800,331964810,5510,5510,5510,5510,0
20241118,123700,331964810,5510,5510,5510,5510,6
20241118,123600,331931750,5510,5510,5510,5510,10
20241118,123500,331876650,5520,5520,5520,5520,38
20241118,123400,331666890,5540,5540,5540,5540,0
20241118,123300,331666890,5540,5540,5540,5540,0
20241118,123200,331666890,5540,5540,5540,5540,0
20241118,123100,331666890,5540,5520,5540,5520,4
20241118,123000,331644790,5540,5540,5540,5540,0
20241118,122900,331644790,5540,5540,5540,5540,0
20241118,122800,331644790,5540,5520,5540,5500,35
20241118,122700,331452190,5540,5530,5540,5450,2520
20241118,122600,317675270,5550,5550,5550,5550,0
20241118,122500,317675270,5550,5550,5550,5550,4
20241118,122400,317653070,5550,5550,5550,5550,0
20241118,122300,317653070,5550,5550,5550,5530,115
20241118,122200,317016100,5550,5550,5550,5550,82
20241118,122100,316561000,5550,5540,5550,5540,55
20241118,122000,316256250,5540,5540,5540,5540,0
20241118,121900,316256250,5540,5540,5540,5540,2
20241118,121800,316245170,5540,5540,5540,5540,1
20241118,121700,316239630,5550,5550,5550,5550,1
20241118,121600,316234080,5540,5550,5550,5540,758
20241118,121500,312027240,5550,5530,5550,5530,1196
20241118,121400,305410100,5530,5530,5530,5530,0
20241118,121300,305410100,5530,5530,5530,5530,0
20241118,121200,305410100,5530,5530,5530,5530,0
20241118,121100,305410100,5530,5500,5530,5490,1011
20241118,121000,299859250,5530,5520,5530,5490,802
20241118,120900,295454730,5530,5530,5530,5530,0
20241118,120800,295454730,5530,5530,5530,5530,0
20241118,120700,295454730,5530,5530,5530,5530,0
20241118,120600,295454730,5530,5530,5530,5530,0
20241118,120500,295454730,5530,5530,5530,5530,0
20241118,120400,295454730,5530,5530,5530,5530,0
20241118,120300,295454730,5530,5530,5530,5530,0
20241118,120200,295454730,5530,5530,5530,5530,2
20241118,120100,295443670,5530,5530,5530,5530,0
20241118,120000,295443670,5530,5530,5530,5530,0
20241118,115900,295443670,5530,5530,5530,5530,0
20241118,115800,295443670,5530,5510,5530,5510,49
20241118,115700,295173660,5530,5530,5530,5530,0
20241118,115600,295173660,5530,5510,5530,5510,27
20241118,115500,295024830,5520,5520,5530,5520,15
20241118,115400,294942020,5530,5530,5530,5530,2
20241118,115300,294930960,5540,5530,5540,5530,126
20241118,115200,294234160,5530,5520,5530,5510,302
20241118,115100,292569970,5540,5560,5560,5510,193
20241118,115000,291506100,5550,5550,5550,5550,636
20241118,114900,287976300,5550,5550,5550,5550,0
20241118,114800,287976300,5550,5520,5550,5520,8010
20241118,114700,243615040,5520,5520,5520,5520,0
20241118,114600,243615040,5520,5520,5520,5520,20
20241118,114500,243504640,5520,5510,5520,5510,2
20241118,114400,243493610,5520,5500,5520,5490,35
20241118,114300,243301200,5520,5520,5520,5520,2
20241118,114200,243290160,5520,5520,5520,5520,0
20241118,114100,243290160,5520,5520,5520,5510,37
20241118,114000,243086100,5500,5520,5520,5500,20
20241118,113900,242975940,5520,5510,5520,5510,8
20241118,113800,242931800,5520,5520,5520,5520,2
20241118,113700,242920760,5530,5530,5530,5530,0
20241118,113600,242920760,5530,5530,5530,5530,17
20241118,113500,242826750,5530,5530,5530,5530,1
20241118,113400,242821220,5490,5530,5530,5490,50
20241118,113300,242546590,5530,5530,5530,5530,0
20241118,113200,242546590,5530,5530,5530,5500,36
20241118,113100,242347990,5530,5530,5530,5530,0
20241118,113000,242347990,5530,5530,5530,5530,0
20241118,112900,242347990,5530,5520,5540,5490,661
20241118,112800,238708600,5550,5550,5550,5550,0
20241118,112700,238708600,5550,5510,5550,5510,43
20241118,112600,238471630,5520,5520,5520,5520,0
20241118,112500,238471630,5520,5540,5540,5520,49
20241118,112400,238200950,5560,5560,5560,5560,47
20241118,112300,237939630,5560,5550,5570,5540,17
20241118,112200,237845350,5570,5570,5570,5570,6
20241118,112100,237811930,5570,5580,5580,5570,112
20241118,112000,237188050,5580,5520,5580,5520,8027
20241118,111900,192510920,5520,5520,5520,5520,0
20241118,111800,192510920,5520,5520,5520,5520,8
20241118,111700,192466760,5520,5520,5520,5520,0
20241118,111600,192466760,5520,5520,5520,5520,9
20241118,111500,192417080,5520,5520,5520,5520,1
20241118,111400,192411560,5490,5490,5490,5490,0
20241118,111300,192411560,5490,5490,5490,5490,0
20241118,111200,192411560,5490,5490,5490,5490,1
20241118,111100,192406070,5520,5520,5520,5520,0
20241118,111000,192406070,5520,5520,5520,5520,0
20241118,110900,192406070,5520,5520,5520,5520,2
20241118,110800,192395030,5490,5490,5490,5490,42
20241118,110700,192164450,5490,5490,5490,5490,0
20241118,110600,192164450,5490,5490,5490,5490,0
20241118,110500,192164450,5490,5490,5490,5490,47
20241118,110400,191906420,5490,5500,5500,5490,600
20241118,110300,188612410,5520,5520,5520,5520,1
20241118,110200,188606890,5490,5490,5490,5490,41
20241118,110100,188381800,5490,5490,5490,5490,103
20241118,110000,187816330,5490,5500,5500,5490,2100
20241118,105900,176267330,5500,5520,5520,5500,412
20241118,105800,174001250,5510,5510,5510,5510,2
20241118,105700,173990230,5530,5520,5530,5500,645
20241118,105600,170441440,5550,5550,5550,5550,0
20241118,105500,170441440,5550,5550,5550,5550,0
20241118,105400,170441440,5550,5550,5550,5550,0
20241118,105300,170441440,5550,5550,5550,5550,1
20241118,105200,170435890,5510,5530,5530,5510,300
20241118,105100,168779960,5550,5550,5550,5550,0
20241118,105000,168779960,5550,5550,5550,5530,5
20241118,104900,168752270,5530,5530,5530,5530,12
20241118,104800,168685910,5560,5520,5560,5520,1968
20241118,104700,157781350,5520,5530,5530,5490,1108
20241118,104600,151692380,5530,5530,5530,5530,0
20241118,104500,151692380,5530,5530,5530,5530,0
20241118,104400,151692380,5530,5530,5530,5530,0
20241118,104300,151692380,5530,5530,5530,5530,0
20241118,104200,151692380,5530,5530,5530,5510,72
20241118,104100,151295580,5510,5510,5510,5500,477
20241118,104000,148667350,5510,5500,5510,5500,40
20241118,103900,148447270,5510,5510,5510,5510,17
20241118,103800,148353600,5500,5500,5500,5500,14
20241118,103700,148276600,5510,5510,5510,5510,6
20241118,103600,148243540,5510,5510,5510,5510,0
20241118,103500,148243540,5510,5490,5510,5490,2
20241118,103400,148232540,5490,5490,5490,5490,0
20241118,103300,148232540,5490,5500,5500,5490,2000
20241118,103200,137251650,5510,5510,5510,5510,0
20241118,103100,137251650,5510,5510,5510,5510,50
20241118,103000,136976150,5510,5510,5510,5510,5
20241118,102900,136948600,5510,5510,5510,5510,2
20241118,102800,136937580,5500,5500,5500,5500,0
20241118,102700,136937580,5500,5500,5500,5500,300
20241118,102600,135287580,5510,5510,5510,5510,100
20241118,102500,134736580,5530,5510,5530,5510,150
20241118,102400,133909080,5530,5530,5530,5530,513
20241118,102300,131072190,5530,5510,5530,5510,94
20241118,102200,130554230,5530,5490,5530,5490,945
20241118,102100,125344780,5500,5490,5500,5490,120
20241118,102000,124685460,5490,5490,5490,5490,49
20241118,101900,124416450,5500,5500,5500,5500,0
20241118,101800,124416450,5500,5500,5500,5500,5
20241118,101700,124388950,5500,5510,5510,5500,53
20241118,101600,124096930,5520,5520,5520,5520,100
20241118,101500,123544930,5520,5500,5520,5500,73
20241118,101400,123142380,5500,5470,5500,5470,2063
20241118,101300,111824300,5470,5460,5470,5460,17
20241118,101200,111731470,5470,5460,5470,5460,12
20241118,101100,111665940,5470,5450,5470,5440,815
20241118,101000,107231910,5460,5460,5460,5450,34
20241118,100900,107046530,5470,5470,5470,5450,214
20241118,100800,105879950,5480,5480,5480,5470,344
20241118,100700,103996830,5480,5480,5480,5480,3
20241118,100600,103980390,5480,5470,5480,5470,245
20241118,100500,102640220,5460,5450,5460,5450,426
20241118,100400,100315260,5460,5470,5470,5460,27
20241118,100300,100167740,5470,5470,5470,5470,24
20241118,100200,100036460,5470,5470,5470,5470,12
20241118,100100,99970820,5470,5460,5470,5460,143
20241118,100000,99190030,5460,5460,5460,5460,1
20241118,095900,99184570,5440,5440,5440,5440,0
20241118,095800,99184570,5440,5440,5440,5440,200
20241118,095700,98096570,5460,5460,5460,5440,442
20241118,095600,95692050,5450,5450,5450,5450,200
20241118,095500,94602050,5470,5470,5470,5470,0
20241118,095400,94602050,5470,5450,5470,5450,248
20241118,095300,93249960,5450,5450,5450,5450,0
20241118,095200,93249960,5450,5450,5450,5450,200
20241118,095100,92159960,5470,5450,5470,5450,101
20241118,095000,91609490,5470,5470,5470,5470,37
20241118,094900,91407100,5470,5470,5470,5470,0
20241118,094800,91407100,5470,5470,5470,5470,6
20241118,094700,91374280,5470,5470,5470,5470,276
20241118,094600,89864560,5470,5470,5470,5470,1
20241118,094500,89859090,5440,5440,5440,5440,0
20241118,094400,89859090,5440,5440,5440,5440,13
20241118,094300,89788370,5450,5450,5450,5450,120
20241118,094200,89134370,5440,5440,5440,5440,885
20241118,094100,84319970,5440,5440,5440,5440,0
20241118,094000,84319970,5440,5440,5440,5440,15
20241118,093900,84238370,5440,5440,5440,5440,500
20241118,093800,81518370,5440,5440,5440,5440,0
20241118,093700,81518370,5440,5440,5440,5440,0
20241118,093600,81518370,5440,5440,5440,5440,0
20241118,093500,81518370,5440,5440,5440,5440,0
20241118,093400,81518370,5440,5440,5440,5440,0
20241118,093300,81518370,5440,5440,5440,5440,1
20241118,093200,81512930,5400,5400,5400,5400,0
20241118,093100,81512930,5400,5420,5420,5400,1867
20241118,093000,71412220,5440,5440,5440,5440,0
20241118,092900,71412220,5440,5440,5440,5440,50
20241118,092800,71140220,5440,5410,5440,5400,139
20241118,092700,70389400,5440,5410,5440,5410,30
20241118,092600,70226500,5410,5410,5410,5400,950
20241118,092500,65094410,5440,5420,5440,5410,550
20241118,092400,62103820,5440,5440,5440,5440,5
20241118,092300,62076620,5440,5420,5440,5420,2000
20241118,092200,51202290,5420,5410,5420,5410,4
20241118,092100,51180640,5420,5420,5420,5400,528
20241118,092000,48329110,5420,5410,5420,5400,237
20241118,091900,47047210,5410,5420,5420,5410,16
20241118,091800,46960630,5410,5400,5410,5400,844
20241118,091700,42401540,5390,5380,5390,5370,347
20241118,091600,40533300,5390,5390,5390,5390,0
20241118,091500,40533300,5390,5390,5390,5390,1
20241118,091400,40527910,5340,5350,5360,5290,2093
20241118,091300,29416860,5350,5370,5370,5350,398
20241118,091200,27284590,5370,5390,5390,5370,419
20241118,091100,25034420,5400,5380,5400,5380,598
20241118,091000,21817070,5380,5380,5380,5380,1
20241118,090900,21811690,5390,5390,5390,5390,1
20241118,090800,21806300,5380,5380,5390,5360,300
20241118,090700,20195310,5390,5370,5390,5370,72
20241118,090600,19808300,5390,5390,5390,5370,398
20241118,090500,17670500,5390,5390,5390,5390,1
20241118,090400,17665110,5410,5410,5410,5370,946
20241118,090300,12579900,5380,5400,5400,5380,1177
20241118,090200,6236280,5440,5440,5440,5440,0
20241118,090100,6236280,5440,5440,5440,5440,0
20241118,090000,6236280,5440,5390,5440,5390,1157
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192700 402648200 5490 5490 5490 5490 1326
3 20241118 192600 402648200 5490 5490 5490 5490 0
4 20241118 192500 402648200 5490 5490 5490 5490 0
5 20241118 192400 402648200 5490 5490 5490 5490 0
6 20241118 192300 402648200 5490 5490 5490 5490 0
7 20241118 192200 402648200 5490 5490 5490 5490 0
8 20241118 192100 402648200 5490 5490 5490 5490 0
9 20241118 192000 402648200 5490 5490 5490 5490 0
10 20241118 191900 402648200 5490 5490 5490 5490 0
11 20241118 191800 402648200 5490 5490 5490 5490 0
12 20241118 191700 402648200 5490 5490 5490 5490 0
13 20241118 191600 402648200 5490 5490 5490 5490 0
14 20241118 191500 402648200 5490 5490 5490 5490 0
15 20241118 191400 402648200 5490 5490 5490 5490 0
16 20241118 191300 402648200 5490 5490 5490 5490 0
17 20241118 191200 402648200 5490 5490 5490 5490 0
18 20241118 191100 402648200 5490 5490 5490 5490 0
19 20241118 191000 402648200 5490 5490 5490 5490 0
20 20241118 190900 402648200 5490 5490 5490 5490 0
21 20241118 190800 402648200 5490 5490 5490 5490 0
22 20241118 190700 402648200 5490 5490 5490 5490 0
23 20241118 190600 402648200 5490 5490 5490 5490 0
24 20241118 190500 402648200 5490 5490 5490 5490 0
25 20241118 190400 402648200 5490 5490 5490 5490 0
26 20241118 190300 402648200 5490 5490 5490 5490 0
27 20241118 190200 402648200 5490 5490 5490 5490 0
28 20241118 190100 402648200 5490 5490 5490 5490 0
29 20241118 190000 402648200 5490 5490 5490 5490 0
30 20241118 185900 402648200 5490 5490 5490 5490 0
31 20241118 185800 402648200 5490 5490 5490 5490 0
32 20241118 185700 402648200 5490 5490 5490 5490 1326
33 20241118 185600 402648200 5490 5490 5490 5490 0
34 20241118 185500 402648200 5490 5490 5490 5490 0
35 20241118 185400 402648200 5490 5490 5490 5490 0
36 20241118 185300 402648200 5490 5490 5490 5490 0
37 20241118 185200 402648200 5490 5490 5490 5490 0
38 20241118 185100 402648200 5490 5490 5490 5490 0
39 20241118 185000 402648200 5490 5490 5490 5490 0
40 20241118 184900 402648200 5490 5490 5490 5490 0
41 20241118 184800 402648200 5490 5490 5490 5490 0
42 20241118 184700 402648200 5490 5490 5490 5490 0
43 20241118 184600 402648200 5490 5490 5490 5490 0
44 20241118 184500 402648200 5490 5490 5490 5490 0
45 20241118 184400 402648200 5490 5490 5490 5490 0
46 20241118 184300 402648200 5490 5490 5490 5490 0
47 20241118 184200 402648200 5490 5490 5490 5490 0
48 20241118 184100 402648200 5490 5490 5490 5490 0
49 20241118 184000 402648200 5490 5490 5490 5490 0
50 20241118 183900 402648200 5490 5490 5490 5490 0
51 20241118 183800 402648200 5490 5490 5490 5490 0
52 20241118 183700 402648200 5490 5490 5490 5490 0
53 20241118 183600 402648200 5490 5490 5490 5490 0
54 20241118 183500 402648200 5490 5490 5490 5490 0
55 20241118 183400 402648200 5490 5490 5490 5490 0
56 20241118 183300 402648200 5490 5490 5490 5490 0
57 20241118 183200 402648200 5490 5490 5490 5490 0
58 20241118 183100 402648200 5490 5490 5490 5490 0
59 20241118 183000 402648200 5490 5490 5490 5490 0
60 20241118 182900 402648200 5490 5490 5490 5490 0
61 20241118 182800 402648200 5490 5490 5490 5490 0
62 20241118 182700 402648200 5490 5490 5490 5490 1326
63 20241118 182600 402648200 5490 5490 5490 5490 0
64 20241118 182500 402648200 5490 5490 5490 5490 0
65 20241118 182400 402648200 5490 5490 5490 5490 0
66 20241118 182300 402648200 5490 5490 5490 5490 0
67 20241118 182200 402648200 5490 5490 5490 5490 0
68 20241118 182100 402648200 5490 5490 5490 5490 0
69 20241118 182000 402648200 5490 5490 5490 5490 0
70 20241118 181900 402648200 5490 5490 5490 5490 0
71 20241118 181800 402648200 5490 5490 5490 5490 0
72 20241118 181700 402648200 5490 5490 5490 5490 0
73 20241118 181600 402648200 5490 5490 5490 5490 0
74 20241118 181500 402648200 5490 5490 5490 5490 0
75 20241118 181400 402648200 5490 5490 5490 5490 0
76 20241118 181300 402648200 5490 5490 5490 5490 0
77 20241118 181200 402648200 5490 5490 5490 5490 0
78 20241118 181100 402648200 5490 5490 5490 5490 0
79 20241118 181000 402648200 5490 5490 5490 5490 0
80 20241118 180900 402648200 5490 5490 5490 5490 0
81 20241118 180800 402648200 5490 5490 5490 5490 0
82 20241118 180700 402648200 5490 5490 5490 5490 0
83 20241118 180600 402648200 5490 5490 5490 5490 0
84 20241118 180500 402648200 5490 5490 5490 5490 0
85 20241118 180400 402648200 5490 5490 5490 5490 0
86 20241118 180300 402648200 5490 5490 5490 5490 0
87 20241118 180200 402648200 5490 5490 5490 5490 0
88 20241118 180100 402648200 5490 5490 5490 5490 0
89 20241118 180000 402648200 5490 5490 5490 5490 0
90 20241118 175900 402648200 5490 5490 5490 5490 0
91 20241118 175800 402648200 5490 5490 5490 5490 0
92 20241118 175700 402648200 5490 5490 5490 5490 1326
93 20241118 175600 402648200 5490 5490 5490 5490 0
94 20241118 175500 402648200 5490 5490 5490 5490 0
95 20241118 175400 402648200 5490 5490 5490 5490 0
96 20241118 175300 402648200 5490 5490 5490 5490 0
97 20241118 175200 402648200 5490 5490 5490 5490 0
98 20241118 175100 402648200 5490 5490 5490 5490 0
99 20241118 175000 402648200 5490 5490 5490 5490 0
100 20241118 174900 402648200 5490 5490 5490 5490 0
101 20241118 174800 402648200 5490 5490 5490 5490 0
102 20241118 174700 402648200 5490 5490 5490 5490 0
103 20241118 174600 402648200 5490 5490 5490 5490 0
104 20241118 174500 402648200 5490 5490 5490 5490 0
105 20241118 174400 402648200 5490 5490 5490 5490 0
106 20241118 174300 402648200 5490 5490 5490 5490 0
107 20241118 174200 402648200 5490 5490 5490 5490 0
108 20241118 174100 402648200 5490 5490 5490 5490 0
109 20241118 174000 402648200 5490 5490 5490 5490 0
110 20241118 173900 402648200 5490 5490 5490 5490 0
111 20241118 173800 402648200 5490 5490 5490 5490 0
112 20241118 173700 402648200 5490 5490 5490 5490 0
113 20241118 173600 402648200 5490 5490 5490 5490 0
114 20241118 173500 402648200 5490 5490 5490 5490 0
115 20241118 173400 402648200 5490 5490 5490 5490 0
116 20241118 173300 402648200 5490 5490 5490 5490 0
117 20241118 173200 402648200 5490 5490 5490 5490 0
118 20241118 173100 402648200 5490 5490 5490 5490 0
119 20241118 173000 402648200 5490 5490 5490 5490 0
120 20241118 172900 402648200 5490 5490 5490 5490 0
121 20241118 172800 402648200 5490 5490 5490 5490 0
122 20241118 172700 402648200 5490 5490 5490 5490 1326
123 20241118 172600 402648200 5490 5490 5490 5490 0
124 20241118 172500 402648200 5490 5490 5490 5490 0
125 20241118 172400 402648200 5490 5490 5490 5490 0
126 20241118 172300 402648200 5490 5490 5490 5490 0
127 20241118 172200 402648200 5490 5490 5490 5490 0
128 20241118 172100 402648200 5490 5490 5490 5490 0
129 20241118 172000 402648200 5490 5490 5490 5490 0
130 20241118 171900 402648200 5490 5490 5490 5490 0
131 20241118 171800 402648200 5490 5490 5490 5490 0
132 20241118 171700 402648200 5490 5490 5490 5490 0
133 20241118 171600 402648200 5490 5490 5490 5490 0
134 20241118 171500 402648200 5490 5490 5490 5490 0
135 20241118 171400 402648200 5490 5490 5490 5490 0
136 20241118 171300 402648200 5490 5490 5490 5490 0
137 20241118 171200 402648200 5490 5490 5490 5490 0
138 20241118 171100 402648200 5490 5490 5490 5490 0
139 20241118 171000 402648200 5490 5490 5490 5490 0
140 20241118 170900 402648200 5490 5490 5490 5490 0
141 20241118 170800 402648200 5490 5490 5490 5490 0
142 20241118 170700 402648200 5490 5490 5490 5490 0
143 20241118 170600 402648200 5490 5490 5490 5490 0
144 20241118 170500 402648200 5490 5490 5490 5490 0
145 20241118 170400 402648200 5490 5490 5490 5490 0
146 20241118 170300 402648200 5490 5490 5490 5490 0
147 20241118 170200 402648200 5490 5490 5490 5490 0
148 20241118 170100 402648200 5490 5490 5490 5490 0
149 20241118 170000 402648200 5490 5490 5490 5490 0
150 20241118 165900 402648200 5490 5490 5490 5490 0
151 20241118 165800 402648200 5490 5490 5490 5490 0
152 20241118 165700 402648200 5490 5490 5490 5490 1326
153 20241118 165600 402648200 5490 5490 5490 5490 0
154 20241118 165500 402648200 5490 5490 5490 5490 0
155 20241118 165400 402648200 5490 5490 5490 5490 0
156 20241118 165300 402648200 5490 5490 5490 5490 0
157 20241118 165200 402648200 5490 5490 5490 5490 0
158 20241118 165100 402648200 5490 5490 5490 5490 0
159 20241118 165000 402648200 5490 5490 5490 5490 0
160 20241118 164900 402648200 5490 5490 5490 5490 0
161 20241118 164800 402648200 5490 5490 5490 5490 0
162 20241118 164700 402648200 5490 5490 5490 5490 0
163 20241118 164600 402648200 5490 5490 5490 5490 0
164 20241118 164500 402648200 5490 5490 5490 5490 0
165 20241118 164400 402648200 5490 5490 5490 5490 0
166 20241118 164300 402648200 5490 5490 5490 5490 0
167 20241118 164200 402648200 5490 5490 5490 5490 0
168 20241118 164100 402648200 5490 5490 5490 5490 0
169 20241118 164000 402648200 5490 5490 5490 5490 0
170 20241118 163900 402648200 5490 5490 5490 5490 0
171 20241118 163800 402648200 5490 5490 5490 5490 0
172 20241118 163700 402648200 5490 5490 5490 5490 0
173 20241118 163600 402648200 5490 5490 5490 5490 0
174 20241118 163500 402648200 5490 5490 5490 5490 0
175 20241118 163400 402648200 5490 5490 5490 5490 0
176 20241118 163300 402648200 5490 5490 5490 5490 0
177 20241118 163200 402648200 5490 5490 5490 5490 0
178 20241118 163100 402648200 5490 5490 5490 5490 0
179 20241118 163000 402648200 5490 5490 5490 5490 0
180 20241118 162900 402648200 5490 5490 5490 5490 0
181 20241118 162800 402648200 5490 5490 5490 5490 0
182 20241118 162700 402648200 5490 5490 5490 5490 1326
183 20241118 162600 402648200 5490 5490 5490 5490 0
184 20241118 162500 402648200 5490 5490 5490 5490 0
185 20241118 162400 402648200 5490 5490 5490 5490 0
186 20241118 162300 402648200 5490 5490 5490 5490 0
187 20241118 162200 402648200 5490 5490 5490 5490 0
188 20241118 162100 402648200 5490 5490 5490 5490 0
189 20241118 162000 402648200 5490 5490 5490 5490 0
190 20241118 161900 402648200 5490 5490 5490 5490 0
191 20241118 161800 402648200 5490 5490 5490 5490 0
192 20241118 161700 402648200 5490 5490 5490 5490 0
193 20241118 161600 402648200 5490 5490 5490 5490 0
194 20241118 161500 402648200 5490 5490 5490 5490 0
195 20241118 161400 402648200 5490 5490 5490 5490 0
196 20241118 161300 402648200 5490 5490 5490 5490 0
197 20241118 161200 402648200 5490 5490 5490 5490 0
198 20241118 161100 402648200 5490 5490 5490 5490 0
199 20241118 161000 402648200 5490 5490 5490 5490 0
200 20241118 160900 402648200 5490 5490 5490 5490 0
201 20241118 160800 402648200 5490 5490 5490 5490 0
202 20241118 160700 402648200 5490 5490 5490 5490 0
203 20241118 160600 402648200 5490 5490 5490 5490 0
204 20241118 160500 402648200 5490 5490 5490 5490 0
205 20241118 160400 402648200 5490 5490 5490 5490 0
206 20241118 160300 402648200 5490 5490 5490 5490 0
207 20241118 160200 402648200 5490 5490 5490 5490 0
208 20241118 160100 402648200 5490 5490 5490 5490 0
209 20241118 160000 402648200 5490 5490 5490 5490 0
210 20241118 155900 402648200 5490 5490 5490 5490 0
211 20241118 155800 402648200 5490 5490 5490 5490 0
212 20241118 155700 402648200 5490 5490 5490 5490 1326
213 20241118 155600 402648200 5490 5490 5490 5490 0
214 20241118 155500 402648200 5490 5490 5490 5490 0
215 20241118 155400 402648200 5490 5490 5490 5490 0
216 20241118 155300 402648200 5490 5490 5490 5490 0
217 20241118 155200 402648200 5490 5490 5490 5490 0
218 20241118 155100 402648200 5490 5490 5490 5490 0
219 20241118 155000 402648200 5490 5490 5490 5490 0
220 20241118 154900 402648200 5490 5490 5490 5490 0
221 20241118 154800 402648200 5490 5490 5490 5490 0
222 20241118 154700 402648200 5490 5490 5490 5490 0
223 20241118 154600 402648200 5490 5490 5490 5490 0
224 20241118 154500 402648200 5490 5490 5490 5490 0
225 20241118 154400 402648200 5490 5490 5490 5490 0
226 20241118 154300 402648200 5490 5490 5490 5490 0
227 20241118 154200 402648200 5490 5490 5490 5490 0
228 20241118 154100 402648200 5490 5490 5490 5490 0
229 20241118 154000 402648200 5490 5490 5490 5490 0
230 20241118 153900 402648200 5490 5490 5490 5490 0
231 20241118 153800 402648200 5490 5490 5490 5490 0
232 20241118 153700 402648200 5490 5490 5490 5490 0
233 20241118 153600 402648200 5490 5490 5490 5490 0
234 20241118 153500 402648200 5490 5490 5490 5490 0
235 20241118 153400 402648200 5490 5490 5490 5490 0
236 20241118 153300 402648200 5490 5490 5490 5490 0
237 20241118 153200 402648200 5490 5490 5490 5490 0
238 20241118 153100 402648200 5490 5490 5490 5490 0
239 20241118 153000 402648200 5490 5490 5490 5490 1326
240 20241118 152900 395368460 5490 5490 5490 5490 0
241 20241118 152800 395368460 5490 5490 5490 5490 0
242 20241118 152700 395368460 5490 5490 5490 5490 0
243 20241118 152600 395368460 5490 5490 5490 5490 0
244 20241118 152500 395368460 5490 5490 5490 5490 0
245 20241118 152400 395368460 5490 5490 5490 5490 0
246 20241118 152300 395368460 5490 5490 5490 5490 0
247 20241118 152200 395368460 5490 5490 5490 5490 0
248 20241118 152100 395368460 5490 5490 5490 5490 0
249 20241118 152000 395368460 5490 5490 5490 5490 0
250 20241118 151900 395368460 5490 5490 5490 5490 34
251 20241118 151800 395181800 5490 5490 5490 5470 585
252 20241118 151700 391980200 5490 5490 5490 5490 5
253 20241118 151600 391952750 5490 5490 5490 5490 0
254 20241118 151500 391952750 5490 5480 5490 5470 115
255 20241118 151400 391323570 5490 5490 5490 5490 0
256 20241118 151300 391323570 5490 5490 5490 5490 0
257 20241118 151200 391323570 5490 5490 5490 5490 0
258 20241118 151100 391323570 5490 5490 5490 5490 0
259 20241118 151000 391323570 5490 5480 5490 5450 163
260 20241118 150900 390430780 5490 5490 5490 5490 0
261 20241118 150800 390430780 5490 5490 5490 5490 0
262 20241118 150700 390430780 5490 5490 5490 5490 0
263 20241118 150600 390430780 5490 5490 5490 5490 0
264 20241118 150500 390430780 5490 5480 5490 5480 60
265 20241118 150400 390101970 5480 5480 5480 5480 14
266 20241118 150300 390025250 5480 5480 5480 5480 79
267 20241118 150200 389592330 5480 5480 5480 5480 0
268 20241118 150100 389592330 5480 5480 5480 5480 2
269 20241118 150000 389581370 5480 5480 5480 5480 0
270 20241118 145900 389581370 5480 5480 5480 5480 0
271 20241118 145800 389581370 5480 5480 5480 5480 0
272 20241118 145700 389581370 5480 5480 5480 5480 8
273 20241118 145600 389537530 5480 5470 5480 5450 504
274 20241118 145500 386788920 5480 5480 5480 5480 0
275 20241118 145400 386788920 5480 5480 5480 5480 0
276 20241118 145300 386788920 5480 5480 5480 5480 0
277 20241118 145200 386788920 5480 5480 5480 5480 1
278 20241118 145100 386783440 5480 5480 5480 5480 0
279 20241118 145000 386783440 5480 5480 5480 5480 1
280 20241118 144900 386777960 5480 5480 5480 5480 0
281 20241118 144800 386777960 5480 5480 5480 5480 0
282 20241118 144700 386777960 5480 5480 5480 5480 0
283 20241118 144600 386777960 5480 5480 5480 5480 0
284 20241118 144500 386777960 5480 5480 5480 5480 0
285 20241118 144400 386777960 5480 5480 5480 5480 0
286 20241118 144300 386777960 5480 5470 5480 5450 901
287 20241118 144200 381866160 5480 5470 5480 5470 3
288 20241118 144100 381849740 5490 5490 5490 5490 0
289 20241118 144000 381849740 5490 5490 5490 5490 0
290 20241118 143900 381849740 5490 5490 5490 5490 0
291 20241118 143800 381849740 5490 5490 5490 5490 0
292 20241118 143700 381849740 5490 5470 5490 5470 60
293 20241118 143600 381521520 5480 5480 5490 5480 17
294 20241118 143500 381428350 5490 5490 5490 5490 0
295 20241118 143400 381428350 5490 5490 5490 5490 0
296 20241118 143300 381428350 5490 5490 5490 5490 26
297 20241118 143200 381285610 5490 5490 5490 5490 0
298 20241118 143100 381285610 5490 5490 5490 5490 2
299 20241118 143000 381274630 5490 5490 5490 5490 1
300 20241118 142900 381269140 5500 5460 5500 5460 462
301 20241118 142800 378743550 5490 5490 5490 5490 0
302 20241118 142700 378743550 5490 5490 5490 5490 0
303 20241118 142600 378743550 5490 5490 5490 5490 0
304 20241118 142500 378743550 5490 5490 5490 5490 20
305 20241118 142400 378633750 5490 5490 5490 5490 0
306 20241118 142300 378633750 5490 5490 5490 5490 0
307 20241118 142200 378633750 5490 5490 5490 5490 1
308 20241118 142100 378628260 5490 5490 5490 5490 0
309 20241118 142000 378628260 5490 5480 5490 5480 60
310 20241118 141900 378299240 5480 5460 5480 5450 461
311 20241118 141800 375786640 5490 5490 5490 5490 0
312 20241118 141700 375786640 5490 5490 5490 5490 0
313 20241118 141600 375786640 5490 5490 5490 5490 0
314 20241118 141500 375786640 5490 5490 5490 5490 0
315 20241118 141400 375786640 5490 5490 5490 5490 0
316 20241118 141300 375786640 5490 5490 5490 5490 0
317 20241118 141200 375786640 5490 5470 5490 5450 1905
318 20241118 141100 365403990 5490 5480 5490 5460 651
319 20241118 141000 361849340 5500 5490 5500 5490 2
320 20241118 140900 361838350 5500 5470 5500 5470 94
321 20241118 140800 361322720 5480 5490 5490 5480 5
322 20241118 140700 361295290 5500 5490 5500 5490 101
323 20241118 140600 360740790 5500 5500 5500 5500 0
324 20241118 140500 360740790 5500 5500 5500 5500 0
325 20241118 140400 360740790 5500 5490 5500 5490 65
326 20241118 140300 360383930 5500 5500 5500 5500 0
327 20241118 140200 360383930 5500 5500 5500 5500 0
328 20241118 140100 360383930 5500 5500 5500 5500 0
329 20241118 140000 360383930 5500 5500 5500 5500 0
330 20241118 135900 360383930 5500 5500 5500 5500 0
331 20241118 135800 360383930 5500 5500 5500 5500 0
332 20241118 135700 360383930 5500 5500 5500 5500 0
333 20241118 135600 360383930 5500 5500 5500 5500 4
334 20241118 135500 360361930 5500 5500 5500 5500 0
335 20241118 135400 360361930 5500 5500 5500 5500 0
336 20241118 135300 360361930 5500 5490 5500 5490 151
337 20241118 135200 359532920 5490 5490 5490 5490 0
338 20241118 135100 359532920 5490 5490 5490 5490 0
339 20241118 135000 359532920 5490 5490 5490 5490 3
340 20241118 134900 359516450 5490 5490 5490 5490 0
341 20241118 134800 359516450 5490 5490 5490 5490 0
342 20241118 134700 359516450 5490 5490 5490 5490 8
343 20241118 134600 359472530 5490 5490 5490 5490 0
344 20241118 134500 359472530 5490 5490 5490 5490 151
345 20241118 134400 358643540 5470 5470 5470 5470 149
346 20241118 134300 357828510 5470 5470 5470 5470 0
347 20241118 134200 357828510 5470 5470 5470 5470 0
348 20241118 134100 357828510 5470 5470 5470 5470 21
349 20241118 134000 357713640 5480 5460 5480 5460 501
350 20241118 133900 354975850 5470 5500 5500 5470 252
351 20241118 133800 353597180 5490 5490 5490 5490 2
352 20241118 133700 353586200 5500 5500 5500 5500 0
353 20241118 133600 353586200 5500 5500 5500 5500 0
354 20241118 133500 353586200 5500 5500 5500 5500 0
355 20241118 133400 353586200 5500 5500 5500 5500 0
356 20241118 133300 353586200 5500 5500 5500 5500 0
357 20241118 133200 353586200 5500 5500 5500 5500 0
358 20241118 133100 353586200 5500 5500 5500 5500 0
359 20241118 133000 353586200 5500 5500 5500 5500 33
360 20241118 132900 353404700 5500 5500 5500 5500 8
361 20241118 132800 353360700 5480 5500 5500 5480 4
362 20241118 132700 353338730 5500 5490 5500 5490 28
363 20241118 132600 353185000 5500 5500 5500 5500 136
364 20241118 132500 352437000 5500 5500 5500 5500 0
365 20241118 132400 352437000 5500 5500 5500 5500 0
366 20241118 132300 352437000 5500 5500 5500 5500 8
367 20241118 132200 352393000 5500 5500 5500 5500 0
368 20241118 132100 352393000 5500 5500 5500 5500 0
369 20241118 132000 352393000 5500 5500 5500 5500 4
370 20241118 131900 352371000 5500 5500 5500 5500 1
371 20241118 131800 352365500 5490 5500 5500 5490 18
372 20241118 131700 352266600 5500 5500 5500 5500 0
373 20241118 131600 352266600 5500 5500 5500 5500 0
374 20241118 131500 352266600 5500 5500 5500 5500 27
375 20241118 131400 352118100 5500 5500 5500 5500 0
376 20241118 131300 352118100 5500 5500 5500 5500 0
377 20241118 131200 352118100 5500 5500 5500 5500 100
378 20241118 131100 351568100 5500 5500 5500 5500 8
379 20241118 131000 351524100 5500 5500 5500 5500 72
380 20241118 130900 351128100 5500 5500 5500 5500 19
381 20241118 130800 351023600 5500 5500 5500 5500 31
382 20241118 130700 350853100 5500 5500 5500 5500 0
383 20241118 130600 350853100 5500 5500 5500 5500 0
384 20241118 130500 350853100 5500 5500 5500 5500 8
385 20241118 130400 350809100 5500 5480 5500 5460 560
386 20241118 130300 347748670 5500 5490 5500 5460 408
387 20241118 130200 345517150 5500 5520 5520 5500 36
388 20241118 130100 345319110 5500 5510 5510 5500 1000
389 20241118 130000 339819090 5530 5530 5530 5530 0
390 20241118 125900 339819090 5530 5530 5530 5530 0
391 20241118 125800 339819090 5530 5510 5530 5510 109
392 20241118 125700 339218460 5530 5530 5530 5530 0
393 20241118 125600 339218460 5530 5530 5530 5530 0
394 20241118 125500 339218460 5530 5530 5530 5530 1
395 20241118 125400 339212930 5540 5540 5540 5540 0
396 20241118 125300 339212930 5540 5540 5540 5540 0
397 20241118 125200 339212930 5540 5540 5540 5540 0
398 20241118 125100 339212930 5540 5540 5540 5540 0
399 20241118 125000 339212930 5540 5540 5540 5540 0
400 20241118 124900 339212930 5540 5540 5540 5540 0
401 20241118 124800 339212930 5540 5500 5540 5500 984
402 20241118 124700 333800350 5500 5500 5500 5500 0
403 20241118 124600 333800350 5500 5500 5500 5500 0
404 20241118 124500 333800350 5500 5500 5500 5500 0
405 20241118 124400 333800350 5500 5490 5500 5490 175
406 20241118 124300 332839470 5500 5500 5500 5500 56
407 20241118 124200 332531470 5500 5500 5500 5500 40
408 20241118 124100 332311470 5500 5500 5500 5500 47
409 20241118 124000 332052970 5510 5510 5510 5510 16
410 20241118 123900 331964810 5510 5510 5510 5510 0
411 20241118 123800 331964810 5510 5510 5510 5510 0
412 20241118 123700 331964810 5510 5510 5510 5510 6
413 20241118 123600 331931750 5510 5510 5510 5510 10
414 20241118 123500 331876650 5520 5520 5520 5520 38
415 20241118 123400 331666890 5540 5540 5540 5540 0
416 20241118 123300 331666890 5540 5540 5540 5540 0
417 20241118 123200 331666890 5540 5540 5540 5540 0
418 20241118 123100 331666890 5540 5520 5540 5520 4
419 20241118 123000 331644790 5540 5540 5540 5540 0
420 20241118 122900 331644790 5540 5540 5540 5540 0
421 20241118 122800 331644790 5540 5520 5540 5500 35
422 20241118 122700 331452190 5540 5530 5540 5450 2520
423 20241118 122600 317675270 5550 5550 5550 5550 0
424 20241118 122500 317675270 5550 5550 5550 5550 4
425 20241118 122400 317653070 5550 5550 5550 5550 0
426 20241118 122300 317653070 5550 5550 5550 5530 115
427 20241118 122200 317016100 5550 5550 5550 5550 82
428 20241118 122100 316561000 5550 5540 5550 5540 55
429 20241118 122000 316256250 5540 5540 5540 5540 0
430 20241118 121900 316256250 5540 5540 5540 5540 2
431 20241118 121800 316245170 5540 5540 5540 5540 1
432 20241118 121700 316239630 5550 5550 5550 5550 1
433 20241118 121600 316234080 5540 5550 5550 5540 758
434 20241118 121500 312027240 5550 5530 5550 5530 1196
435 20241118 121400 305410100 5530 5530 5530 5530 0
436 20241118 121300 305410100 5530 5530 5530 5530 0
437 20241118 121200 305410100 5530 5530 5530 5530 0
438 20241118 121100 305410100 5530 5500 5530 5490 1011
439 20241118 121000 299859250 5530 5520 5530 5490 802
440 20241118 120900 295454730 5530 5530 5530 5530 0
441 20241118 120800 295454730 5530 5530 5530 5530 0
442 20241118 120700 295454730 5530 5530 5530 5530 0
443 20241118 120600 295454730 5530 5530 5530 5530 0
444 20241118 120500 295454730 5530 5530 5530 5530 0
445 20241118 120400 295454730 5530 5530 5530 5530 0
446 20241118 120300 295454730 5530 5530 5530 5530 0
447 20241118 120200 295454730 5530 5530 5530 5530 2
448 20241118 120100 295443670 5530 5530 5530 5530 0
449 20241118 120000 295443670 5530 5530 5530 5530 0
450 20241118 115900 295443670 5530 5530 5530 5530 0
451 20241118 115800 295443670 5530 5510 5530 5510 49
452 20241118 115700 295173660 5530 5530 5530 5530 0
453 20241118 115600 295173660 5530 5510 5530 5510 27
454 20241118 115500 295024830 5520 5520 5530 5520 15
455 20241118 115400 294942020 5530 5530 5530 5530 2
456 20241118 115300 294930960 5540 5530 5540 5530 126
457 20241118 115200 294234160 5530 5520 5530 5510 302
458 20241118 115100 292569970 5540 5560 5560 5510 193
459 20241118 115000 291506100 5550 5550 5550 5550 636
460 20241118 114900 287976300 5550 5550 5550 5550 0
461 20241118 114800 287976300 5550 5520 5550 5520 8010
462 20241118 114700 243615040 5520 5520 5520 5520 0
463 20241118 114600 243615040 5520 5520 5520 5520 20
464 20241118 114500 243504640 5520 5510 5520 5510 2
465 20241118 114400 243493610 5520 5500 5520 5490 35
466 20241118 114300 243301200 5520 5520 5520 5520 2
467 20241118 114200 243290160 5520 5520 5520 5520 0
468 20241118 114100 243290160 5520 5520 5520 5510 37
469 20241118 114000 243086100 5500 5520 5520 5500 20
470 20241118 113900 242975940 5520 5510 5520 5510 8
471 20241118 113800 242931800 5520 5520 5520 5520 2
472 20241118 113700 242920760 5530 5530 5530 5530 0
473 20241118 113600 242920760 5530 5530 5530 5530 17
474 20241118 113500 242826750 5530 5530 5530 5530 1
475 20241118 113400 242821220 5490 5530 5530 5490 50
476 20241118 113300 242546590 5530 5530 5530 5530 0
477 20241118 113200 242546590 5530 5530 5530 5500 36
478 20241118 113100 242347990 5530 5530 5530 5530 0
479 20241118 113000 242347990 5530 5530 5530 5530 0
480 20241118 112900 242347990 5530 5520 5540 5490 661
481 20241118 112800 238708600 5550 5550 5550 5550 0
482 20241118 112700 238708600 5550 5510 5550 5510 43
483 20241118 112600 238471630 5520 5520 5520 5520 0
484 20241118 112500 238471630 5520 5540 5540 5520 49
485 20241118 112400 238200950 5560 5560 5560 5560 47
486 20241118 112300 237939630 5560 5550 5570 5540 17
487 20241118 112200 237845350 5570 5570 5570 5570 6
488 20241118 112100 237811930 5570 5580 5580 5570 112
489 20241118 112000 237188050 5580 5520 5580 5520 8027
490 20241118 111900 192510920 5520 5520 5520 5520 0
491 20241118 111800 192510920 5520 5520 5520 5520 8
492 20241118 111700 192466760 5520 5520 5520 5520 0
493 20241118 111600 192466760 5520 5520 5520 5520 9
494 20241118 111500 192417080 5520 5520 5520 5520 1
495 20241118 111400 192411560 5490 5490 5490 5490 0
496 20241118 111300 192411560 5490 5490 5490 5490 0
497 20241118 111200 192411560 5490 5490 5490 5490 1
498 20241118 111100 192406070 5520 5520 5520 5520 0
499 20241118 111000 192406070 5520 5520 5520 5520 0
500 20241118 110900 192406070 5520 5520 5520 5520 2
501 20241118 110800 192395030 5490 5490 5490 5490 42
502 20241118 110700 192164450 5490 5490 5490 5490 0
503 20241118 110600 192164450 5490 5490 5490 5490 0
504 20241118 110500 192164450 5490 5490 5490 5490 47
505 20241118 110400 191906420 5490 5500 5500 5490 600
506 20241118 110300 188612410 5520 5520 5520 5520 1
507 20241118 110200 188606890 5490 5490 5490 5490 41
508 20241118 110100 188381800 5490 5490 5490 5490 103
509 20241118 110000 187816330 5490 5500 5500 5490 2100
510 20241118 105900 176267330 5500 5520 5520 5500 412
511 20241118 105800 174001250 5510 5510 5510 5510 2
512 20241118 105700 173990230 5530 5520 5530 5500 645
513 20241118 105600 170441440 5550 5550 5550 5550 0
514 20241118 105500 170441440 5550 5550 5550 5550 0
515 20241118 105400 170441440 5550 5550 5550 5550 0
516 20241118 105300 170441440 5550 5550 5550 5550 1
517 20241118 105200 170435890 5510 5530 5530 5510 300
518 20241118 105100 168779960 5550 5550 5550 5550 0
519 20241118 105000 168779960 5550 5550 5550 5530 5
520 20241118 104900 168752270 5530 5530 5530 5530 12
521 20241118 104800 168685910 5560 5520 5560 5520 1968
522 20241118 104700 157781350 5520 5530 5530 5490 1108
523 20241118 104600 151692380 5530 5530 5530 5530 0
524 20241118 104500 151692380 5530 5530 5530 5530 0
525 20241118 104400 151692380 5530 5530 5530 5530 0
526 20241118 104300 151692380 5530 5530 5530 5530 0
527 20241118 104200 151692380 5530 5530 5530 5510 72
528 20241118 104100 151295580 5510 5510 5510 5500 477
529 20241118 104000 148667350 5510 5500 5510 5500 40
530 20241118 103900 148447270 5510 5510 5510 5510 17
531 20241118 103800 148353600 5500 5500 5500 5500 14
532 20241118 103700 148276600 5510 5510 5510 5510 6
533 20241118 103600 148243540 5510 5510 5510 5510 0
534 20241118 103500 148243540 5510 5490 5510 5490 2
535 20241118 103400 148232540 5490 5490 5490 5490 0
536 20241118 103300 148232540 5490 5500 5500 5490 2000
537 20241118 103200 137251650 5510 5510 5510 5510 0
538 20241118 103100 137251650 5510 5510 5510 5510 50
539 20241118 103000 136976150 5510 5510 5510 5510 5
540 20241118 102900 136948600 5510 5510 5510 5510 2
541 20241118 102800 136937580 5500 5500 5500 5500 0
542 20241118 102700 136937580 5500 5500 5500 5500 300
543 20241118 102600 135287580 5510 5510 5510 5510 100
544 20241118 102500 134736580 5530 5510 5530 5510 150
545 20241118 102400 133909080 5530 5530 5530 5530 513
546 20241118 102300 131072190 5530 5510 5530 5510 94
547 20241118 102200 130554230 5530 5490 5530 5490 945
548 20241118 102100 125344780 5500 5490 5500 5490 120
549 20241118 102000 124685460 5490 5490 5490 5490 49
550 20241118 101900 124416450 5500 5500 5500 5500 0
551 20241118 101800 124416450 5500 5500 5500 5500 5
552 20241118 101700 124388950 5500 5510 5510 5500 53
553 20241118 101600 124096930 5520 5520 5520 5520 100
554 20241118 101500 123544930 5520 5500 5520 5500 73
555 20241118 101400 123142380 5500 5470 5500 5470 2063
556 20241118 101300 111824300 5470 5460 5470 5460 17
557 20241118 101200 111731470 5470 5460 5470 5460 12
558 20241118 101100 111665940 5470 5450 5470 5440 815
559 20241118 101000 107231910 5460 5460 5460 5450 34
560 20241118 100900 107046530 5470 5470 5470 5450 214
561 20241118 100800 105879950 5480 5480 5480 5470 344
562 20241118 100700 103996830 5480 5480 5480 5480 3
563 20241118 100600 103980390 5480 5470 5480 5470 245
564 20241118 100500 102640220 5460 5450 5460 5450 426
565 20241118 100400 100315260 5460 5470 5470 5460 27
566 20241118 100300 100167740 5470 5470 5470 5470 24
567 20241118 100200 100036460 5470 5470 5470 5470 12
568 20241118 100100 99970820 5470 5460 5470 5460 143
569 20241118 100000 99190030 5460 5460 5460 5460 1
570 20241118 095900 99184570 5440 5440 5440 5440 0
571 20241118 095800 99184570 5440 5440 5440 5440 200
572 20241118 095700 98096570 5460 5460 5460 5440 442
573 20241118 095600 95692050 5450 5450 5450 5450 200
574 20241118 095500 94602050 5470 5470 5470 5470 0
575 20241118 095400 94602050 5470 5450 5470 5450 248
576 20241118 095300 93249960 5450 5450 5450 5450 0
577 20241118 095200 93249960 5450 5450 5450 5450 200
578 20241118 095100 92159960 5470 5450 5470 5450 101
579 20241118 095000 91609490 5470 5470 5470 5470 37
580 20241118 094900 91407100 5470 5470 5470 5470 0
581 20241118 094800 91407100 5470 5470 5470 5470 6
582 20241118 094700 91374280 5470 5470 5470 5470 276
583 20241118 094600 89864560 5470 5470 5470 5470 1
584 20241118 094500 89859090 5440 5440 5440 5440 0
585 20241118 094400 89859090 5440 5440 5440 5440 13
586 20241118 094300 89788370 5450 5450 5450 5450 120
587 20241118 094200 89134370 5440 5440 5440 5440 885
588 20241118 094100 84319970 5440 5440 5440 5440 0
589 20241118 094000 84319970 5440 5440 5440 5440 15
590 20241118 093900 84238370 5440 5440 5440 5440 500
591 20241118 093800 81518370 5440 5440 5440 5440 0
592 20241118 093700 81518370 5440 5440 5440 5440 0
593 20241118 093600 81518370 5440 5440 5440 5440 0
594 20241118 093500 81518370 5440 5440 5440 5440 0
595 20241118 093400 81518370 5440 5440 5440 5440 0
596 20241118 093300 81518370 5440 5440 5440 5440 1
597 20241118 093200 81512930 5400 5400 5400 5400 0
598 20241118 093100 81512930 5400 5420 5420 5400 1867
599 20241118 093000 71412220 5440 5440 5440 5440 0
600 20241118 092900 71412220 5440 5440 5440 5440 50
601 20241118 092800 71140220 5440 5410 5440 5400 139
602 20241118 092700 70389400 5440 5410 5440 5410 30
603 20241118 092600 70226500 5410 5410 5410 5400 950
604 20241118 092500 65094410 5440 5420 5440 5410 550
605 20241118 092400 62103820 5440 5440 5440 5440 5
606 20241118 092300 62076620 5440 5420 5440 5420 2000
607 20241118 092200 51202290 5420 5410 5420 5410 4
608 20241118 092100 51180640 5420 5420 5420 5400 528
609 20241118 092000 48329110 5420 5410 5420 5400 237
610 20241118 091900 47047210 5410 5420 5420 5410 16
611 20241118 091800 46960630 5410 5400 5410 5400 844
612 20241118 091700 42401540 5390 5380 5390 5370 347
613 20241118 091600 40533300 5390 5390 5390 5390 0
614 20241118 091500 40533300 5390 5390 5390 5390 1
615 20241118 091400 40527910 5340 5350 5360 5290 2093
616 20241118 091300 29416860 5350 5370 5370 5350 398
617 20241118 091200 27284590 5370 5390 5390 5370 419
618 20241118 091100 25034420 5400 5380 5400 5380 598
619 20241118 091000 21817070 5380 5380 5380 5380 1
620 20241118 090900 21811690 5390 5390 5390 5390 1
621 20241118 090800 21806300 5380 5380 5390 5360 300
622 20241118 090700 20195310 5390 5370 5390 5370 72
623 20241118 090600 19808300 5390 5390 5390 5370 398
624 20241118 090500 17670500 5390 5390 5390 5390 1
625 20241118 090400 17665110 5410 5410 5410 5370 946
626 20241118 090300 12579900 5380 5400 5400 5380 1177
627 20241118 090200 6236280 5440 5440 5440 5440 0
628 20241118 090100 6236280 5440 5440 5440 5440 0
629 20241118 090000 6236280 5440 5390 5440 5390 1157