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

638
059120/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193600,225342360,6750,6750,6750,6750,1332
20241118,193500,225342360,6750,6750,6750,6750,0
20241118,193400,225342360,6750,6750,6750,6750,0
20241118,193300,225342360,6750,6750,6750,6750,0
20241118,193200,225342360,6750,6750,6750,6750,0
20241118,193100,225342360,6750,6750,6750,6750,0
20241118,193000,225342360,6750,6750,6750,6750,0
20241118,192900,225342360,6750,6750,6750,6750,0
20241118,192800,225342360,6750,6750,6750,6750,0
20241118,192700,225342360,6750,6750,6750,6750,0
20241118,192600,225342360,6750,6750,6750,6750,0
20241118,192500,225342360,6750,6750,6750,6750,0
20241118,192400,225342360,6750,6750,6750,6750,0
20241118,192300,225342360,6750,6750,6750,6750,0
20241118,192200,225342360,6750,6750,6750,6750,0
20241118,192100,225342360,6750,6750,6750,6750,0
20241118,192000,225342360,6750,6750,6750,6750,0
20241118,191900,225342360,6750,6750,6750,6750,0
20241118,191800,225342360,6750,6750,6750,6750,0
20241118,191700,225342360,6750,6750,6750,6750,0
20241118,191600,225342360,6750,6750,6750,6750,0
20241118,191500,225342360,6750,6750,6750,6750,0
20241118,191400,225342360,6750,6750,6750,6750,0
20241118,191300,225342360,6750,6750,6750,6750,0
20241118,191200,225342360,6750,6750,6750,6750,0
20241118,191100,225342360,6750,6750,6750,6750,0
20241118,191000,225342360,6750,6750,6750,6750,0
20241118,190900,225342360,6750,6750,6750,6750,0
20241118,190800,225342360,6750,6750,6750,6750,0
20241118,190700,225342360,6750,6750,6750,6750,0
20241118,190600,225342360,6750,6750,6750,6750,1332
20241118,190500,225342360,6750,6750,6750,6750,0
20241118,190400,225342360,6750,6750,6750,6750,0
20241118,190300,225342360,6750,6750,6750,6750,0
20241118,190200,225342360,6750,6750,6750,6750,0
20241118,190100,225342360,6750,6750,6750,6750,0
20241118,190000,225342360,6750,6750,6750,6750,0
20241118,185900,225342360,6750,6750,6750,6750,0
20241118,185800,225342360,6750,6750,6750,6750,0
20241118,185700,225342360,6750,6750,6750,6750,0
20241118,185600,225342360,6750,6750,6750,6750,0
20241118,185500,225342360,6750,6750,6750,6750,0
20241118,185400,225342360,6750,6750,6750,6750,0
20241118,185300,225342360,6750,6750,6750,6750,0
20241118,185200,225342360,6750,6750,6750,6750,0
20241118,185100,225342360,6750,6750,6750,6750,0
20241118,185000,225342360,6750,6750,6750,6750,0
20241118,184900,225342360,6750,6750,6750,6750,0
20241118,184800,225342360,6750,6750,6750,6750,0
20241118,184700,225342360,6750,6750,6750,6750,0
20241118,184600,225342360,6750,6750,6750,6750,0
20241118,184500,225342360,6750,6750,6750,6750,0
20241118,184400,225342360,6750,6750,6750,6750,0
20241118,184300,225342360,6750,6750,6750,6750,0
20241118,184200,225342360,6750,6750,6750,6750,0
20241118,184100,225342360,6750,6750,6750,6750,0
20241118,184000,225342360,6750,6750,6750,6750,0
20241118,183900,225342360,6750,6750,6750,6750,0
20241118,183800,225342360,6750,6750,6750,6750,0
20241118,183700,225342360,6750,6750,6750,6750,0
20241118,183600,225342360,6750,6750,6750,6750,1332
20241118,183500,225342360,6750,6750,6750,6750,0
20241118,183400,225342360,6750,6750,6750,6750,0
20241118,183300,225342360,6750,6750,6750,6750,0
20241118,183200,225342360,6750,6750,6750,6750,0
20241118,183100,225342360,6750,6750,6750,6750,0
20241118,183000,225342360,6750,6750,6750,6750,0
20241118,182900,225342360,6750,6750,6750,6750,0
20241118,182800,225342360,6750,6750,6750,6750,0
20241118,182700,225342360,6750,6750,6750,6750,0
20241118,182600,225342360,6750,6750,6750,6750,0
20241118,182500,225342360,6750,6750,6750,6750,0
20241118,182400,225342360,6750,6750,6750,6750,0
20241118,182300,225342360,6750,6750,6750,6750,0
20241118,182200,225342360,6750,6750,6750,6750,0
20241118,182100,225342360,6750,6750,6750,6750,0
20241118,182000,225342360,6750,6750,6750,6750,0
20241118,181900,225342360,6750,6750,6750,6750,0
20241118,181800,225342360,6750,6750,6750,6750,0
20241118,181700,225342360,6750,6750,6750,6750,0
20241118,181600,225342360,6750,6750,6750,6750,0
20241118,181500,225342360,6750,6750,6750,6750,0
20241118,181400,225342360,6750,6750,6750,6750,0
20241118,181300,225342360,6750,6750,6750,6750,0
20241118,181200,225342360,6750,6750,6750,6750,0
20241118,181100,225342360,6750,6750,6750,6750,0
20241118,181000,225342360,6750,6750,6750,6750,0
20241118,180900,225342360,6750,6750,6750,6750,0
20241118,180800,225342360,6750,6750,6750,6750,0
20241118,180700,225342360,6750,6750,6750,6750,0
20241118,180600,225342360,6750,6750,6750,6750,1332
20241118,180500,225342360,6750,6750,6750,6750,0
20241118,180400,225342360,6750,6750,6750,6750,0
20241118,180300,225342360,6750,6750,6750,6750,0
20241118,180200,225342360,6750,6750,6750,6750,0
20241118,180100,225342360,6750,6750,6750,6750,0
20241118,180000,225342360,6750,6750,6750,6750,0
20241118,175900,225342360,6750,6750,6750,6750,0
20241118,175800,225342360,6750,6750,6750,6750,0
20241118,175700,225342360,6750,6750,6750,6750,0
20241118,175600,225342360,6750,6750,6750,6750,0
20241118,175500,225342360,6750,6750,6750,6750,0
20241118,175400,225342360,6750,6750,6750,6750,0
20241118,175300,225342360,6750,6750,6750,6750,0
20241118,175200,225342360,6750,6750,6750,6750,0
20241118,175100,225342360,6750,6750,6750,6750,0
20241118,175000,225342360,6750,6750,6750,6750,0
20241118,174900,225342360,6750,6750,6750,6750,0
20241118,174800,225342360,6750,6750,6750,6750,0
20241118,174700,225342360,6750,6750,6750,6750,0
20241118,174600,225342360,6750,6750,6750,6750,0
20241118,174500,225342360,6750,6750,6750,6750,0
20241118,174400,225342360,6750,6750,6750,6750,0
20241118,174300,225342360,6750,6750,6750,6750,0
20241118,174200,225342360,6750,6750,6750,6750,0
20241118,174100,225342360,6750,6750,6750,6750,0
20241118,174000,225342360,6750,6750,6750,6750,0
20241118,173900,225342360,6750,6750,6750,6750,0
20241118,173800,225342360,6750,6750,6750,6750,0
20241118,173700,225342360,6750,6750,6750,6750,0
20241118,173600,225342360,6750,6750,6750,6750,1332
20241118,173500,225342360,6750,6750,6750,6750,0
20241118,173400,225342360,6750,6750,6750,6750,0
20241118,173300,225342360,6750,6750,6750,6750,0
20241118,173200,225342360,6750,6750,6750,6750,0
20241118,173100,225342360,6750,6750,6750,6750,0
20241118,173000,225342360,6750,6750,6750,6750,0
20241118,172900,225342360,6750,6750,6750,6750,0
20241118,172800,225342360,6750,6750,6750,6750,0
20241118,172700,225342360,6750,6750,6750,6750,0
20241118,172600,225342360,6750,6750,6750,6750,0
20241118,172500,225342360,6750,6750,6750,6750,0
20241118,172400,225342360,6750,6750,6750,6750,0
20241118,172300,225342360,6750,6750,6750,6750,0
20241118,172200,225342360,6750,6750,6750,6750,0
20241118,172100,225342360,6750,6750,6750,6750,0
20241118,172000,225342360,6750,6750,6750,6750,0
20241118,171900,225342360,6750,6750,6750,6750,0
20241118,171800,225342360,6750,6750,6750,6750,0
20241118,171700,225342360,6750,6750,6750,6750,0
20241118,171600,225342360,6750,6750,6750,6750,0
20241118,171500,225342360,6750,6750,6750,6750,0
20241118,171400,225342360,6750,6750,6750,6750,0
20241118,171300,225342360,6750,6750,6750,6750,0
20241118,171200,225342360,6750,6750,6750,6750,0
20241118,171100,225342360,6750,6750,6750,6750,0
20241118,171000,225342360,6750,6750,6750,6750,0
20241118,170900,225342360,6750,6750,6750,6750,0
20241118,170800,225342360,6750,6750,6750,6750,0
20241118,170700,225342360,6750,6750,6750,6750,0
20241118,170600,225342360,6750,6750,6750,6750,1332
20241118,170500,225342360,6750,6750,6750,6750,0
20241118,170400,225342360,6750,6750,6750,6750,0
20241118,170300,225342360,6750,6750,6750,6750,0
20241118,170200,225342360,6750,6750,6750,6750,0
20241118,170100,225342360,6750,6750,6750,6750,0
20241118,170000,225342360,6750,6750,6750,6750,0
20241118,165900,225342360,6750,6750,6750,6750,0
20241118,165800,225342360,6750,6750,6750,6750,0
20241118,165700,225342360,6750,6750,6750,6750,0
20241118,165600,225342360,6750,6750,6750,6750,0
20241118,165500,225342360,6750,6750,6750,6750,0
20241118,165400,225342360,6750,6750,6750,6750,0
20241118,165300,225342360,6750,6750,6750,6750,0
20241118,165200,225342360,6750,6750,6750,6750,0
20241118,165100,225342360,6750,6750,6750,6750,0
20241118,165000,225342360,6750,6750,6750,6750,0
20241118,164900,225342360,6750,6750,6750,6750,0
20241118,164800,225342360,6750,6750,6750,6750,0
20241118,164700,225342360,6750,6750,6750,6750,0
20241118,164600,225342360,6750,6750,6750,6750,0
20241118,164500,225342360,6750,6750,6750,6750,0
20241118,164400,225342360,6750,6750,6750,6750,0
20241118,164300,225342360,6750,6750,6750,6750,0
20241118,164200,225342360,6750,6750,6750,6750,0
20241118,164100,225342360,6750,6750,6750,6750,0
20241118,164000,225342360,6750,6750,6750,6750,0
20241118,163900,225342360,6750,6750,6750,6750,0
20241118,163800,225342360,6750,6750,6750,6750,0
20241118,163700,225342360,6750,6750,6750,6750,0
20241118,163600,225342360,6750,6750,6750,6750,1332
20241118,163500,225342360,6750,6750,6750,6750,0
20241118,163400,225342360,6750,6750,6750,6750,0
20241118,163300,225342360,6750,6750,6750,6750,0
20241118,163200,225342360,6750,6750,6750,6750,0
20241118,163100,225342360,6750,6750,6750,6750,0
20241118,163000,225342360,6750,6750,6750,6750,0
20241118,162900,225342360,6750,6750,6750,6750,0
20241118,162800,225342360,6750,6750,6750,6750,0
20241118,162700,225342360,6750,6750,6750,6750,0
20241118,162600,225342360,6750,6750,6750,6750,0
20241118,162500,225342360,6750,6750,6750,6750,0
20241118,162400,225342360,6750,6750,6750,6750,0
20241118,162300,225342360,6750,6750,6750,6750,0
20241118,162200,225342360,6750,6750,6750,6750,0
20241118,162100,225342360,6750,6750,6750,6750,0
20241118,162000,225342360,6750,6750,6750,6750,0
20241118,161900,225342360,6750,6750,6750,6750,0
20241118,161800,225342360,6750,6750,6750,6750,0
20241118,161700,225342360,6750,6750,6750,6750,0
20241118,161600,225342360,6750,6750,6750,6750,0
20241118,161500,225342360,6750,6750,6750,6750,0
20241118,161400,225342360,6750,6750,6750,6750,0
20241118,161300,225342360,6750,6750,6750,6750,0
20241118,161200,225342360,6750,6750,6750,6750,0
20241118,161100,225342360,6750,6750,6750,6750,0
20241118,161000,225342360,6750,6750,6750,6750,0
20241118,160900,225342360,6750,6750,6750,6750,0
20241118,160800,225342360,6750,6750,6750,6750,0
20241118,160700,225342360,6750,6750,6750,6750,0
20241118,160600,225342360,6750,6750,6750,6750,1332
20241118,160500,225342360,6750,6750,6750,6750,0
20241118,160400,225342360,6750,6750,6750,6750,0
20241118,160300,225342360,6750,6750,6750,6750,0
20241118,160200,225342360,6750,6750,6750,6750,0
20241118,160100,225342360,6750,6750,6750,6750,0
20241118,160000,225342360,6750,6750,6750,6750,0
20241118,155900,225342360,6750,6750,6750,6750,0
20241118,155800,225342360,6750,6750,6750,6750,0
20241118,155700,225342360,6750,6750,6750,6750,0
20241118,155600,225342360,6750,6750,6750,6750,0
20241118,155500,225342360,6750,6750,6750,6750,0
20241118,155400,225342360,6750,6750,6750,6750,0
20241118,155300,225342360,6750,6750,6750,6750,0
20241118,155200,225342360,6750,6750,6750,6750,0
20241118,155100,225342360,6750,6750,6750,6750,0
20241118,155000,225342360,6750,6750,6750,6750,0
20241118,154900,225342360,6750,6750,6750,6750,0
20241118,154800,225342360,6750,6750,6750,6750,0
20241118,154700,225342360,6750,6750,6750,6750,0
20241118,154600,225342360,6750,6750,6750,6750,0
20241118,154500,225342360,6750,6750,6750,6750,0
20241118,154400,225342360,6750,6750,6750,6750,0
20241118,154300,225342360,6750,6750,6750,6750,0
20241118,154200,225342360,6750,6750,6750,6750,0
20241118,154100,225342360,6750,6750,6750,6750,0
20241118,154000,225342360,6750,6750,6750,6750,0
20241118,153900,225342360,6750,6750,6750,6750,0
20241118,153800,225342360,6750,6750,6750,6750,0
20241118,153700,225342360,6750,6750,6750,6750,0
20241118,153600,225342360,6750,6750,6750,6750,1332
20241118,153500,225342360,6750,6750,6750,6750,0
20241118,153400,225342360,6750,6750,6750,6750,0
20241118,153300,225342360,6750,6750,6750,6750,0
20241118,153200,225342360,6750,6750,6750,6750,0
20241118,153100,225342360,6750,6750,6750,6750,0
20241118,153000,225342360,6750,6750,6750,6750,1332
20241118,152900,216351360,6730,6730,6730,6730,0
20241118,152800,216351360,6730,6730,6730,6730,0
20241118,152700,216351360,6730,6730,6730,6730,0
20241118,152600,216351360,6730,6730,6730,6730,0
20241118,152500,216351360,6730,6730,6730,6730,0
20241118,152400,216351360,6730,6730,6730,6730,0
20241118,152300,216351360,6730,6730,6730,6730,0
20241118,152200,216351360,6730,6730,6730,6730,0
20241118,152100,216351360,6730,6730,6730,6730,0
20241118,152000,216351360,6730,6730,6730,6730,0
20241118,151900,216351360,6730,6730,6730,6730,56
20241118,151800,215974480,6730,6730,6730,6730,2
20241118,151700,215961020,6730,6740,6740,6730,221
20241118,151600,214473190,6750,6750,6750,6750,0
20241118,151500,214473190,6750,6750,6750,6750,8
20241118,151400,214419190,6750,6750,6750,6750,1
20241118,151300,214412440,6750,6750,6750,6750,8
20241118,151200,214358440,6750,6760,6760,6750,71
20241118,151100,213878780,6740,6740,6740,6740,76
20241118,151000,213366540,6740,6740,6740,6740,22
20241118,150900,213218260,6740,6740,6740,6740,150
20241118,150800,212207260,6740,6740,6740,6740,0
20241118,150700,212207260,6740,6740,6740,6740,0
20241118,150600,212207260,6740,6740,6740,6740,10
20241118,150500,212139860,6740,6740,6740,6740,1
20241118,150400,212133120,6760,6720,6760,6720,14
20241118,150300,212039000,6760,6730,6760,6720,122
20241118,150200,211218940,6760,6760,6760,6760,2
20241118,150100,211205420,6740,6740,6740,6740,0
20241118,150000,211205420,6740,6750,6750,6740,173
20241118,145900,210038900,6750,6760,6760,6750,160
20241118,145800,208958400,6760,6740,6760,6740,101
20241118,145700,208277640,6780,6780,6780,6780,0
20241118,145600,208277640,6780,6780,6780,6780,0
20241118,145500,208277640,6780,6780,6780,6780,0
20241118,145400,208277640,6780,6780,6780,6780,0
20241118,145300,208277640,6780,6780,6780,6780,0
20241118,145200,208277640,6780,6780,6780,6780,559
20241118,145100,204487620,6770,6770,6770,6770,88
20241118,145000,203891860,6780,6780,6780,6780,0
20241118,144900,203891860,6780,6780,6780,6780,0
20241118,144800,203891860,6780,6780,6780,6780,0
20241118,144700,203891860,6780,6780,6780,6780,0
20241118,144600,203891860,6780,6780,6780,6780,0
20241118,144500,203891860,6780,6780,6780,6780,0
20241118,144400,203891860,6780,6780,6780,6780,0
20241118,144300,203891860,6780,6780,6780,6780,0
20241118,144200,203891860,6780,6780,6780,6780,1
20241118,144100,203885080,6740,6740,6740,6740,3
20241118,144000,203864860,6780,6780,6780,6780,1
20241118,143900,203858080,6750,6750,6750,6750,0
20241118,143800,203858080,6750,6750,6750,6750,6
20241118,143700,203817580,6780,6780,6780,6780,7
20241118,143600,203770120,6780,6780,6780,6780,1
20241118,143500,203763340,6740,6730,6780,6730,3
20241118,143400,203743090,6780,6780,6780,6780,0
20241118,143300,203743090,6780,6780,6780,6780,0
20241118,143200,203743090,6780,6780,6780,6780,100
20241118,143100,203065090,6780,6780,6780,6780,0
20241118,143000,203065090,6780,6780,6780,6780,1
20241118,142900,203058310,6720,6750,6750,6720,150
20241118,142800,202049530,6780,6780,6780,6780,2
20241118,142700,202035970,6780,6750,6780,6750,34
20241118,142600,201806410,6750,6750,6750,6750,0
20241118,142500,201806410,6750,6750,6750,6750,0
20241118,142400,201806410,6750,6750,6750,6750,0
20241118,142300,201806410,6750,6750,6750,6750,1
20241118,142200,201799660,6720,6720,6720,6720,33
20241118,142100,201577900,6720,6720,6720,6720,465
20241118,142000,198453100,6720,6720,6720,6720,0
20241118,141900,198453100,6720,6720,6720,6720,111
20241118,141800,197707180,6740,6730,6740,6720,223
20241118,141700,196208580,6740,6740,6740,6740,983
20241118,141600,189583160,6740,6740,6740,6740,151
20241118,141500,188565420,6750,6750,6750,6750,1
20241118,141400,188558670,6750,6760,6760,6750,227
20241118,141300,187025550,6770,6770,6770,6770,1
20241118,141200,187018780,6770,6770,6770,6770,0
20241118,141100,187018780,6770,6780,6780,6770,413
20241118,141000,184220060,6790,6790,6790,6790,0
20241118,140900,184220060,6790,6790,6790,6790,50
20241118,140800,183880560,6790,6790,6790,6790,14
20241118,140700,183785500,6800,6800,6800,6800,0
20241118,140600,183785500,6800,6800,6800,6800,0
20241118,140500,183785500,6800,6800,6800,6800,0
20241118,140400,183785500,6800,6800,6800,6800,1
20241118,140300,183778700,6780,6780,6780,6780,88
20241118,140200,183182060,6790,6790,6790,6790,12
20241118,140100,183100580,6790,6790,6790,6790,10
20241118,140000,183032680,6810,6810,6810,6810,0
20241118,135900,183032680,6810,6810,6810,6810,0
20241118,135800,183032680,6810,6810,6810,6810,0
20241118,135700,183032680,6810,6790,6810,6790,99
20241118,135600,182360430,6800,6800,6800,6800,0
20241118,135500,182360430,6800,6800,6800,6800,0
20241118,135400,182360430,6800,6800,6800,6800,0
20241118,135300,182360430,6800,6800,6800,6800,0
20241118,135200,182360430,6800,6800,6800,6800,3
20241118,135100,182340030,6800,6810,6810,6800,6
20241118,135000,182299200,6810,6810,6810,6810,1
20241118,134900,182292390,6810,6810,6810,6810,0
20241118,134800,182292390,6810,6810,6810,6810,0
20241118,134700,182292390,6810,6810,6810,6810,0
20241118,134600,182292390,6810,6810,6810,6810,1
20241118,134500,182285580,6790,6800,6800,6790,108
20241118,134400,181552110,6790,6790,6790,6790,32
20241118,134300,181334830,6790,6790,6790,6790,13
20241118,134200,181246560,6790,6790,6790,6790,0
20241118,134100,181246560,6790,6790,6790,6790,0
20241118,134000,181246560,6790,6790,6790,6790,0
20241118,133900,181246560,6790,6790,6790,6790,4
20241118,133800,181219400,6790,6780,6790,6780,21
20241118,133700,181077010,6790,6790,6790,6790,0
20241118,133600,181077010,6790,6790,6790,6790,0
20241118,133500,181077010,6790,6790,6790,6790,0
20241118,133400,181077010,6790,6790,6790,6790,388
20241118,133300,178442490,6810,6810,6810,6810,0
20241118,133200,178442490,6810,6810,6810,6810,1
20241118,133100,178435680,6800,6800,6800,6800,0
20241118,133000,178435680,6800,6800,6800,6800,18
20241118,132900,178313280,6810,6810,6810,6810,0
20241118,132800,178313280,6810,6810,6810,6810,0
20241118,132700,178313280,6810,6810,6810,6810,0
20241118,132600,178313280,6810,6810,6810,6810,0
20241118,132500,178313280,6810,6810,6810,6810,182
20241118,132400,177073860,6810,6810,6810,6810,301
20241118,132300,175024050,6810,6810,6810,6810,1
20241118,132200,175017240,6800,6800,6800,6800,0
20241118,132100,175017240,6800,6800,6800,6800,37
20241118,132000,174765640,6800,6800,6800,6800,0
20241118,131900,174765640,6800,6800,6800,6800,0
20241118,131800,174765640,6800,6800,6800,6800,0
20241118,131700,174765640,6800,6800,6800,6800,163
20241118,131600,173657240,6810,6810,6810,6810,0
20241118,131500,173657240,6810,6810,6810,6810,0
20241118,131400,173657240,6810,6810,6810,6810,100
20241118,131300,172976240,6810,6810,6810,6810,0
20241118,131200,172976240,6810,6810,6810,6810,6
20241118,131100,172935380,6810,6810,6810,6810,200
20241118,131000,171573380,6800,6800,6800,6800,0
20241118,130900,171573380,6800,6800,6800,6800,0
20241118,130800,171573380,6800,6800,6800,6800,0
20241118,130700,171573380,6800,6800,6800,6800,10
20241118,130600,171505380,6800,6800,6800,6800,38
20241118,130500,171246980,6810,6810,6810,6810,0
20241118,130400,171246980,6810,6810,6810,6810,0
20241118,130300,171246980,6810,6810,6810,6810,0
20241118,130200,171246980,6810,6810,6810,6810,3
20241118,130100,171226550,6800,6800,6800,6800,300
20241118,130000,169186550,6810,6810,6810,6810,13
20241118,125900,169098020,6790,6790,6790,6790,0
20241118,125800,169098020,6790,6790,6790,6790,0
20241118,125700,169098020,6790,6790,6790,6790,34
20241118,125600,168867160,6800,6800,6800,6800,0
20241118,125500,168867160,6800,6800,6800,6800,0
20241118,125400,168867160,6800,6800,6800,6800,0
20241118,125300,168867160,6800,6800,6800,6800,0
20241118,125200,168867160,6800,6800,6800,6800,49
20241118,125100,168533960,6800,6800,6800,6800,1
20241118,125000,168527160,6810,6810,6810,6810,0
20241118,124900,168527160,6810,6810,6810,6810,0
20241118,124800,168527160,6810,6810,6810,6810,0
20241118,124700,168527160,6810,6810,6810,6810,0
20241118,124600,168527160,6810,6800,6810,6800,3
20241118,124500,168506740,6800,6800,6800,6800,0
20241118,124400,168506740,6800,6800,6800,6800,0
20241118,124300,168506740,6800,6800,6800,6800,10
20241118,124200,168438740,6800,6800,6800,6800,655
20241118,124100,163984740,6810,6810,6810,6810,15
20241118,124000,163882590,6810,6810,6810,6810,0
20241118,123900,163882590,6810,6810,6810,6810,0
20241118,123800,163882590,6810,6810,6810,6810,0
20241118,123700,163882590,6810,6810,6810,6810,566
20241118,123600,160028130,6810,6830,6830,6810,109
20241118,123500,159284650,6880,6880,6880,6880,0
20241118,123400,159284650,6880,6880,6880,6880,0
20241118,123300,159284650,6880,6880,6880,6880,0
20241118,123200,159284650,6880,6880,6880,6880,0
20241118,123100,159284650,6880,6880,6880,6880,0
20241118,123000,159284650,6880,6880,6880,6880,0
20241118,122900,159284650,6880,6880,6880,6880,0
20241118,122800,159284650,6880,6880,6880,6880,0
20241118,122700,159284650,6880,6880,6880,6880,0
20241118,122600,159284650,6880,6880,6880,6880,1
20241118,122500,159277770,6830,6830,6830,6830,400
20241118,122400,156545770,6840,6840,6840,6840,0
20241118,122300,156545770,6840,6840,6840,6840,0
20241118,122200,156545770,6840,6870,6870,6840,421
20241118,122100,153663950,6870,6870,6870,6870,0
20241118,122000,153663950,6870,6870,6870,6870,0
20241118,121900,153663950,6870,6870,6870,6870,0
20241118,121800,153663950,6870,6870,6870,6870,0
20241118,121700,153663950,6870,6870,6870,6870,0
20241118,121600,153663950,6870,6870,6870,6870,0
20241118,121500,153663950,6870,6870,6870,6870,0
20241118,121400,153663950,6870,6870,6870,6870,0
20241118,121300,153663950,6870,6870,6870,6870,0
20241118,121200,153663950,6870,6870,6870,6870,1
20241118,121100,153657080,6870,6870,6870,6870,0
20241118,121000,153657080,6870,6870,6870,6870,8
20241118,120900,153602120,6870,6870,6870,6870,1
20241118,120800,153595250,6870,6870,6870,6870,0
20241118,120700,153595250,6870,6870,6870,6870,9
20241118,120600,153533420,6900,6900,6900,6900,0
20241118,120500,153533420,6900,6900,6900,6900,0
20241118,120400,153533420,6900,6900,6900,6900,0
20241118,120300,153533420,6900,6900,6900,6900,0
20241118,120200,153533420,6900,6900,6900,6900,0
20241118,120100,153533420,6900,6890,6900,6890,979
20241118,120000,146786240,6890,6890,6890,6890,0
20241118,115900,146786240,6890,6890,6890,6890,0
20241118,115800,146786240,6890,6890,6890,6890,0
20241118,115700,146786240,6890,6890,6890,6890,0
20241118,115600,146786240,6890,6890,6890,6890,0
20241118,115500,146786240,6890,6850,6890,6850,3
20241118,115400,146765610,6890,6890,6890,6890,0
20241118,115300,146765610,6890,6890,6890,6890,5
20241118,115200,146731160,6890,6890,6890,6890,0
20241118,115100,146731160,6890,6890,6890,6890,0
20241118,115000,146731160,6890,6890,6890,6890,0
20241118,114900,146731160,6890,6890,6890,6890,4
20241118,114800,146703600,6890,6890,6890,6890,0
20241118,114700,146703600,6890,6890,6890,6890,0
20241118,114600,146703600,6890,6890,6890,6890,0
20241118,114500,146703600,6890,6870,6890,6850,102
20241118,114400,146004090,6890,6890,6890,6890,0
20241118,114300,146004090,6890,6890,6890,6890,0
20241118,114200,146004090,6890,6890,6890,6890,0
20241118,114100,146004090,6890,6890,6890,6890,0
20241118,114000,146004090,6890,6860,6890,6860,21
20241118,113900,145860000,6890,6890,6890,6890,0
20241118,113800,145860000,6890,6890,6890,6890,0
20241118,113700,145860000,6890,6890,6890,6890,119
20241118,113600,145040090,6870,6870,6870,6870,21
20241118,113500,144895820,6870,6870,6870,6870,392
20241118,113400,142202780,6870,6880,6880,6870,288
20241118,113300,140223690,6890,6890,6890,6890,0
20241118,113200,140223690,6890,6870,6890,6870,80
20241118,113100,139674070,6900,6900,6900,6900,0
20241118,113000,139674070,6900,6900,6900,6900,0
20241118,112900,139674070,6900,6900,6900,6900,1
20241118,112800,139667170,6900,6900,6900,6900,2
20241118,112700,139653370,6870,6870,6870,6870,0
20241118,112600,139653370,6870,6870,6870,6870,0
20241118,112500,139653370,6870,6870,6870,6870,0
20241118,112400,139653370,6870,6870,6870,6870,20
20241118,112300,139515970,6870,6870,6870,6870,0
20241118,112200,139515970,6870,6870,6870,6870,6
20241118,112100,139474750,6890,6890,6890,6890,0
20241118,112000,139474750,6890,6890,6890,6890,317
20241118,111900,137290620,6890,6890,6890,6890,0
20241118,111800,137290620,6890,6890,6890,6890,0
20241118,111700,137290620,6890,6890,6890,6890,0
20241118,111600,137290620,6890,6890,6890,6890,0
20241118,111500,137290620,6890,6890,6890,6890,0
20241118,111400,137290620,6890,6890,6890,6890,1
20241118,111300,137283730,6870,6880,6880,6870,31
20241118,111200,137070460,6890,6890,6890,6890,0
20241118,111100,137070460,6890,6890,6890,6890,60
20241118,111000,136657060,6880,6890,6890,6880,25
20241118,110900,136485010,6880,6880,6880,6880,0
20241118,110800,136485010,6880,6880,6880,6880,92
20241118,110700,135852050,6860,6860,6860,6860,498
20241118,110600,132435770,6860,6860,6860,6860,3
20241118,110500,132415190,6860,6860,6860,6860,100
20241118,110400,131729190,6860,6860,6860,6860,0
20241118,110300,131729190,6860,6860,6860,6860,197
20241118,110200,130377770,6860,6860,6860,6860,3
20241118,110100,130357190,6880,6880,6880,6880,0
20241118,110000,130357190,6880,6880,6880,6880,0
20241118,105900,130357190,6880,6880,6880,6880,1
20241118,105800,130350310,6890,6890,6890,6890,0
20241118,105700,130350310,6890,6890,6890,6890,0
20241118,105600,130350310,6890,6880,6890,6880,232
20241118,105500,128754130,6880,6880,6880,6880,1
20241118,105400,128747250,6850,6850,6850,6850,0
20241118,105300,128747250,6850,6850,6850,6850,394
20241118,105200,126048350,6880,6880,6880,6880,0
20241118,105100,126048350,6880,6880,6880,6880,0
20241118,105000,126048350,6880,6880,6880,6880,0
20241118,104900,126048350,6880,6880,6880,6880,97
20241118,104800,125380990,6850,6850,6850,6850,200
20241118,104700,124010990,6900,6900,6900,6870,1840
20241118,104600,111349920,6900,6900,6900,6900,124
20241118,104500,110494320,6890,6890,6890,6890,5
20241118,104400,110459870,6890,6890,6890,6890,0
20241118,104300,110459870,6890,6890,6890,6890,291
20241118,104200,108454880,6880,6880,6880,6880,50
20241118,104100,108110880,6890,6890,6890,6890,0
20241118,104000,108110880,6890,6890,6890,6890,5
20241118,103900,108076430,6890,6890,6890,6890,0
20241118,103800,108076430,6890,6890,6890,6890,0
20241118,103700,108076430,6890,6890,6890,6890,0
20241118,103600,108076430,6890,6900,6900,6890,499
20241118,103500,104637320,6900,6900,6900,6900,280
20241118,103400,102705320,6900,6900,6900,6900,21
20241118,103300,102560420,6900,6900,6900,6900,543
20241118,103200,98813720,6900,6900,6900,6900,200
20241118,103100,97433720,6900,6900,6900,6900,11
20241118,103000,97357820,6890,6890,6890,6890,148
20241118,102900,96338100,6900,6900,6900,6900,2
20241118,102800,96324300,6900,6900,6900,6900,1
20241118,102700,96317400,6850,6880,6880,6850,320
20241118,102600,94121620,6910,6910,6910,6910,108
20241118,102500,93375340,6900,6890,6900,6890,1220
20241118,102400,84959060,6890,6880,6890,6880,920
20241118,102300,78625940,6880,6880,6880,6880,0
20241118,102200,78625940,6880,6880,6880,6880,230
20241118,102100,77043540,6860,6860,6860,6860,322
20241118,102000,74834620,6860,6860,6860,6860,200
20241118,101900,73462620,6880,6880,6880,6880,0
20241118,101800,73462620,6880,6840,6880,6840,2153
20241118,101700,58692610,6810,6810,6810,6810,89
20241118,101600,58086520,6830,6830,6830,6830,832
20241118,101500,52403960,6830,6830,6830,6830,61
20241118,101400,51987330,6800,6810,6810,6800,200
20241118,101300,50627230,6800,6800,6800,6800,0
20241118,101200,50627230,6800,6800,6800,6800,0
20241118,101100,50627230,6800,6800,6800,6800,0
20241118,101000,50627230,6800,6800,6800,6800,0
20241118,100900,50627230,6800,6800,6800,6800,500
20241118,100800,47227230,6850,6850,6850,6850,0
20241118,100700,47227230,6850,6850,6850,6850,0
20241118,100600,47227230,6850,6850,6850,6790,502
20241118,100500,43818530,6850,6800,6850,6800,501
20241118,100400,40411680,6800,6860,6860,6800,14
20241118,100300,40316240,6810,6810,6810,6810,86
20241118,100200,39730580,6840,6840,6840,6840,5
20241118,100100,39696380,6840,6840,6840,6840,0
20241118,100000,39696380,6840,6840,6840,6840,4
20241118,095900,39669020,6840,6840,6840,6840,3
20241118,095800,39648500,6820,6840,6840,6820,108
20241118,095700,38911720,6850,6850,6850,6850,352
20241118,095600,36500520,6860,6860,6860,6860,0
20241118,095500,36500520,6860,6860,6860,6860,71
20241118,095400,36013460,6860,6860,6860,6860,32
20241118,095300,35793940,6860,6860,6860,6860,18
20241118,095200,35670460,6860,6860,6860,6860,2
20241118,095100,35656740,6870,6870,6870,6870,0
20241118,095000,35656740,6870,6870,6870,6870,1
20241118,094900,35649870,6870,6870,6870,6870,20
20241118,094800,35512470,6870,6860,6870,6860,297
20241118,094700,33475030,6850,6850,6850,6850,11
20241118,094600,33399680,6860,6860,6860,6860,5
20241118,094500,33365380,6850,6850,6850,6850,52
20241118,094400,33009180,6870,6870,6870,6870,0
20241118,094300,33009180,6870,6870,6870,6870,5
20241118,094200,32974830,6880,6880,6880,6880,0
20241118,094100,32974830,6880,6880,6880,6880,0
20241118,094000,32974830,6880,6850,6880,6850,494
20241118,093900,29582590,6850,6860,6870,6850,12
20241118,093800,29500360,6860,6860,6860,6860,0
20241118,093700,29500360,6860,6860,6860,6860,0
20241118,093600,29500360,6860,6860,6860,6860,0
20241118,093500,29500360,6860,6860,6860,6860,19
20241118,093400,29370020,6860,6860,6860,6860,4
20241118,093300,29342580,6870,6880,6880,6870,33
20241118,093200,29115560,6880,6880,6880,6880,0
20241118,093100,29115560,6880,6880,6880,6880,0
20241118,093000,29115560,6880,6880,6880,6820,3
20241118,092900,29094980,6880,6880,6880,6880,0
20241118,092800,29094980,6880,6880,6880,6880,6
20241118,092700,29053700,6820,6820,6820,6820,0
20241118,092600,29053700,6820,6820,6820,6820,0
20241118,092500,29053700,6820,6820,6820,6820,0
20241118,092400,29053700,6820,6820,6820,6820,0
20241118,092300,29053700,6820,6820,6820,6820,15
20241118,092200,28951400,6890,6890,6890,6890,0
20241118,092100,28951400,6890,6890,6890,6890,200
20241118,092000,27573400,6890,6890,6890,6890,1
20241118,091900,27566510,6880,6880,6880,6880,201
20241118,091800,26183630,6870,6870,6880,6870,407
20241118,091700,23386660,6870,6870,6870,6870,0
20241118,091600,23386660,6870,6860,6870,6860,10
20241118,091500,23318050,6860,6860,6860,6860,1
20241118,091400,23311190,6810,6830,6870,6810,1613
20241118,091300,12275460,6830,6830,6830,6800,325
20241118,091200,10055740,6830,6820,6830,6820,62
20241118,091100,9632780,6830,6830,6830,6830,79
20241118,091000,9093210,6830,6830,6830,6830,0
20241118,090900,9093210,6830,6830,6830,6830,0
20241118,090800,9093210,6830,6770,6830,6770,244
20241118,090700,7437070,6760,6760,6760,6760,15
20241118,090600,7335670,6760,6740,6760,6720,193
20241118,090500,6035350,6730,6700,6730,6700,111
20241118,090400,5290250,6700,6700,6700,6700,30
20241118,090300,5089250,6710,6710,6710,6710,6
20241118,090200,5048990,6660,6660,6660,6660,25
20241118,090100,4882490,6700,6700,6700,6700,8
20241118,090000,4828890,6700,6660,6700,6660,725
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193600 225342360 6750 6750 6750 6750 1332
3 20241118 193500 225342360 6750 6750 6750 6750 0
4 20241118 193400 225342360 6750 6750 6750 6750 0
5 20241118 193300 225342360 6750 6750 6750 6750 0
6 20241118 193200 225342360 6750 6750 6750 6750 0
7 20241118 193100 225342360 6750 6750 6750 6750 0
8 20241118 193000 225342360 6750 6750 6750 6750 0
9 20241118 192900 225342360 6750 6750 6750 6750 0
10 20241118 192800 225342360 6750 6750 6750 6750 0
11 20241118 192700 225342360 6750 6750 6750 6750 0
12 20241118 192600 225342360 6750 6750 6750 6750 0
13 20241118 192500 225342360 6750 6750 6750 6750 0
14 20241118 192400 225342360 6750 6750 6750 6750 0
15 20241118 192300 225342360 6750 6750 6750 6750 0
16 20241118 192200 225342360 6750 6750 6750 6750 0
17 20241118 192100 225342360 6750 6750 6750 6750 0
18 20241118 192000 225342360 6750 6750 6750 6750 0
19 20241118 191900 225342360 6750 6750 6750 6750 0
20 20241118 191800 225342360 6750 6750 6750 6750 0
21 20241118 191700 225342360 6750 6750 6750 6750 0
22 20241118 191600 225342360 6750 6750 6750 6750 0
23 20241118 191500 225342360 6750 6750 6750 6750 0
24 20241118 191400 225342360 6750 6750 6750 6750 0
25 20241118 191300 225342360 6750 6750 6750 6750 0
26 20241118 191200 225342360 6750 6750 6750 6750 0
27 20241118 191100 225342360 6750 6750 6750 6750 0
28 20241118 191000 225342360 6750 6750 6750 6750 0
29 20241118 190900 225342360 6750 6750 6750 6750 0
30 20241118 190800 225342360 6750 6750 6750 6750 0
31 20241118 190700 225342360 6750 6750 6750 6750 0
32 20241118 190600 225342360 6750 6750 6750 6750 1332
33 20241118 190500 225342360 6750 6750 6750 6750 0
34 20241118 190400 225342360 6750 6750 6750 6750 0
35 20241118 190300 225342360 6750 6750 6750 6750 0
36 20241118 190200 225342360 6750 6750 6750 6750 0
37 20241118 190100 225342360 6750 6750 6750 6750 0
38 20241118 190000 225342360 6750 6750 6750 6750 0
39 20241118 185900 225342360 6750 6750 6750 6750 0
40 20241118 185800 225342360 6750 6750 6750 6750 0
41 20241118 185700 225342360 6750 6750 6750 6750 0
42 20241118 185600 225342360 6750 6750 6750 6750 0
43 20241118 185500 225342360 6750 6750 6750 6750 0
44 20241118 185400 225342360 6750 6750 6750 6750 0
45 20241118 185300 225342360 6750 6750 6750 6750 0
46 20241118 185200 225342360 6750 6750 6750 6750 0
47 20241118 185100 225342360 6750 6750 6750 6750 0
48 20241118 185000 225342360 6750 6750 6750 6750 0
49 20241118 184900 225342360 6750 6750 6750 6750 0
50 20241118 184800 225342360 6750 6750 6750 6750 0
51 20241118 184700 225342360 6750 6750 6750 6750 0
52 20241118 184600 225342360 6750 6750 6750 6750 0
53 20241118 184500 225342360 6750 6750 6750 6750 0
54 20241118 184400 225342360 6750 6750 6750 6750 0
55 20241118 184300 225342360 6750 6750 6750 6750 0
56 20241118 184200 225342360 6750 6750 6750 6750 0
57 20241118 184100 225342360 6750 6750 6750 6750 0
58 20241118 184000 225342360 6750 6750 6750 6750 0
59 20241118 183900 225342360 6750 6750 6750 6750 0
60 20241118 183800 225342360 6750 6750 6750 6750 0
61 20241118 183700 225342360 6750 6750 6750 6750 0
62 20241118 183600 225342360 6750 6750 6750 6750 1332
63 20241118 183500 225342360 6750 6750 6750 6750 0
64 20241118 183400 225342360 6750 6750 6750 6750 0
65 20241118 183300 225342360 6750 6750 6750 6750 0
66 20241118 183200 225342360 6750 6750 6750 6750 0
67 20241118 183100 225342360 6750 6750 6750 6750 0
68 20241118 183000 225342360 6750 6750 6750 6750 0
69 20241118 182900 225342360 6750 6750 6750 6750 0
70 20241118 182800 225342360 6750 6750 6750 6750 0
71 20241118 182700 225342360 6750 6750 6750 6750 0
72 20241118 182600 225342360 6750 6750 6750 6750 0
73 20241118 182500 225342360 6750 6750 6750 6750 0
74 20241118 182400 225342360 6750 6750 6750 6750 0
75 20241118 182300 225342360 6750 6750 6750 6750 0
76 20241118 182200 225342360 6750 6750 6750 6750 0
77 20241118 182100 225342360 6750 6750 6750 6750 0
78 20241118 182000 225342360 6750 6750 6750 6750 0
79 20241118 181900 225342360 6750 6750 6750 6750 0
80 20241118 181800 225342360 6750 6750 6750 6750 0
81 20241118 181700 225342360 6750 6750 6750 6750 0
82 20241118 181600 225342360 6750 6750 6750 6750 0
83 20241118 181500 225342360 6750 6750 6750 6750 0
84 20241118 181400 225342360 6750 6750 6750 6750 0
85 20241118 181300 225342360 6750 6750 6750 6750 0
86 20241118 181200 225342360 6750 6750 6750 6750 0
87 20241118 181100 225342360 6750 6750 6750 6750 0
88 20241118 181000 225342360 6750 6750 6750 6750 0
89 20241118 180900 225342360 6750 6750 6750 6750 0
90 20241118 180800 225342360 6750 6750 6750 6750 0
91 20241118 180700 225342360 6750 6750 6750 6750 0
92 20241118 180600 225342360 6750 6750 6750 6750 1332
93 20241118 180500 225342360 6750 6750 6750 6750 0
94 20241118 180400 225342360 6750 6750 6750 6750 0
95 20241118 180300 225342360 6750 6750 6750 6750 0
96 20241118 180200 225342360 6750 6750 6750 6750 0
97 20241118 180100 225342360 6750 6750 6750 6750 0
98 20241118 180000 225342360 6750 6750 6750 6750 0
99 20241118 175900 225342360 6750 6750 6750 6750 0
100 20241118 175800 225342360 6750 6750 6750 6750 0
101 20241118 175700 225342360 6750 6750 6750 6750 0
102 20241118 175600 225342360 6750 6750 6750 6750 0
103 20241118 175500 225342360 6750 6750 6750 6750 0
104 20241118 175400 225342360 6750 6750 6750 6750 0
105 20241118 175300 225342360 6750 6750 6750 6750 0
106 20241118 175200 225342360 6750 6750 6750 6750 0
107 20241118 175100 225342360 6750 6750 6750 6750 0
108 20241118 175000 225342360 6750 6750 6750 6750 0
109 20241118 174900 225342360 6750 6750 6750 6750 0
110 20241118 174800 225342360 6750 6750 6750 6750 0
111 20241118 174700 225342360 6750 6750 6750 6750 0
112 20241118 174600 225342360 6750 6750 6750 6750 0
113 20241118 174500 225342360 6750 6750 6750 6750 0
114 20241118 174400 225342360 6750 6750 6750 6750 0
115 20241118 174300 225342360 6750 6750 6750 6750 0
116 20241118 174200 225342360 6750 6750 6750 6750 0
117 20241118 174100 225342360 6750 6750 6750 6750 0
118 20241118 174000 225342360 6750 6750 6750 6750 0
119 20241118 173900 225342360 6750 6750 6750 6750 0
120 20241118 173800 225342360 6750 6750 6750 6750 0
121 20241118 173700 225342360 6750 6750 6750 6750 0
122 20241118 173600 225342360 6750 6750 6750 6750 1332
123 20241118 173500 225342360 6750 6750 6750 6750 0
124 20241118 173400 225342360 6750 6750 6750 6750 0
125 20241118 173300 225342360 6750 6750 6750 6750 0
126 20241118 173200 225342360 6750 6750 6750 6750 0
127 20241118 173100 225342360 6750 6750 6750 6750 0
128 20241118 173000 225342360 6750 6750 6750 6750 0
129 20241118 172900 225342360 6750 6750 6750 6750 0
130 20241118 172800 225342360 6750 6750 6750 6750 0
131 20241118 172700 225342360 6750 6750 6750 6750 0
132 20241118 172600 225342360 6750 6750 6750 6750 0
133 20241118 172500 225342360 6750 6750 6750 6750 0
134 20241118 172400 225342360 6750 6750 6750 6750 0
135 20241118 172300 225342360 6750 6750 6750 6750 0
136 20241118 172200 225342360 6750 6750 6750 6750 0
137 20241118 172100 225342360 6750 6750 6750 6750 0
138 20241118 172000 225342360 6750 6750 6750 6750 0
139 20241118 171900 225342360 6750 6750 6750 6750 0
140 20241118 171800 225342360 6750 6750 6750 6750 0
141 20241118 171700 225342360 6750 6750 6750 6750 0
142 20241118 171600 225342360 6750 6750 6750 6750 0
143 20241118 171500 225342360 6750 6750 6750 6750 0
144 20241118 171400 225342360 6750 6750 6750 6750 0
145 20241118 171300 225342360 6750 6750 6750 6750 0
146 20241118 171200 225342360 6750 6750 6750 6750 0
147 20241118 171100 225342360 6750 6750 6750 6750 0
148 20241118 171000 225342360 6750 6750 6750 6750 0
149 20241118 170900 225342360 6750 6750 6750 6750 0
150 20241118 170800 225342360 6750 6750 6750 6750 0
151 20241118 170700 225342360 6750 6750 6750 6750 0
152 20241118 170600 225342360 6750 6750 6750 6750 1332
153 20241118 170500 225342360 6750 6750 6750 6750 0
154 20241118 170400 225342360 6750 6750 6750 6750 0
155 20241118 170300 225342360 6750 6750 6750 6750 0
156 20241118 170200 225342360 6750 6750 6750 6750 0
157 20241118 170100 225342360 6750 6750 6750 6750 0
158 20241118 170000 225342360 6750 6750 6750 6750 0
159 20241118 165900 225342360 6750 6750 6750 6750 0
160 20241118 165800 225342360 6750 6750 6750 6750 0
161 20241118 165700 225342360 6750 6750 6750 6750 0
162 20241118 165600 225342360 6750 6750 6750 6750 0
163 20241118 165500 225342360 6750 6750 6750 6750 0
164 20241118 165400 225342360 6750 6750 6750 6750 0
165 20241118 165300 225342360 6750 6750 6750 6750 0
166 20241118 165200 225342360 6750 6750 6750 6750 0
167 20241118 165100 225342360 6750 6750 6750 6750 0
168 20241118 165000 225342360 6750 6750 6750 6750 0
169 20241118 164900 225342360 6750 6750 6750 6750 0
170 20241118 164800 225342360 6750 6750 6750 6750 0
171 20241118 164700 225342360 6750 6750 6750 6750 0
172 20241118 164600 225342360 6750 6750 6750 6750 0
173 20241118 164500 225342360 6750 6750 6750 6750 0
174 20241118 164400 225342360 6750 6750 6750 6750 0
175 20241118 164300 225342360 6750 6750 6750 6750 0
176 20241118 164200 225342360 6750 6750 6750 6750 0
177 20241118 164100 225342360 6750 6750 6750 6750 0
178 20241118 164000 225342360 6750 6750 6750 6750 0
179 20241118 163900 225342360 6750 6750 6750 6750 0
180 20241118 163800 225342360 6750 6750 6750 6750 0
181 20241118 163700 225342360 6750 6750 6750 6750 0
182 20241118 163600 225342360 6750 6750 6750 6750 1332
183 20241118 163500 225342360 6750 6750 6750 6750 0
184 20241118 163400 225342360 6750 6750 6750 6750 0
185 20241118 163300 225342360 6750 6750 6750 6750 0
186 20241118 163200 225342360 6750 6750 6750 6750 0
187 20241118 163100 225342360 6750 6750 6750 6750 0
188 20241118 163000 225342360 6750 6750 6750 6750 0
189 20241118 162900 225342360 6750 6750 6750 6750 0
190 20241118 162800 225342360 6750 6750 6750 6750 0
191 20241118 162700 225342360 6750 6750 6750 6750 0
192 20241118 162600 225342360 6750 6750 6750 6750 0
193 20241118 162500 225342360 6750 6750 6750 6750 0
194 20241118 162400 225342360 6750 6750 6750 6750 0
195 20241118 162300 225342360 6750 6750 6750 6750 0
196 20241118 162200 225342360 6750 6750 6750 6750 0
197 20241118 162100 225342360 6750 6750 6750 6750 0
198 20241118 162000 225342360 6750 6750 6750 6750 0
199 20241118 161900 225342360 6750 6750 6750 6750 0
200 20241118 161800 225342360 6750 6750 6750 6750 0
201 20241118 161700 225342360 6750 6750 6750 6750 0
202 20241118 161600 225342360 6750 6750 6750 6750 0
203 20241118 161500 225342360 6750 6750 6750 6750 0
204 20241118 161400 225342360 6750 6750 6750 6750 0
205 20241118 161300 225342360 6750 6750 6750 6750 0
206 20241118 161200 225342360 6750 6750 6750 6750 0
207 20241118 161100 225342360 6750 6750 6750 6750 0
208 20241118 161000 225342360 6750 6750 6750 6750 0
209 20241118 160900 225342360 6750 6750 6750 6750 0
210 20241118 160800 225342360 6750 6750 6750 6750 0
211 20241118 160700 225342360 6750 6750 6750 6750 0
212 20241118 160600 225342360 6750 6750 6750 6750 1332
213 20241118 160500 225342360 6750 6750 6750 6750 0
214 20241118 160400 225342360 6750 6750 6750 6750 0
215 20241118 160300 225342360 6750 6750 6750 6750 0
216 20241118 160200 225342360 6750 6750 6750 6750 0
217 20241118 160100 225342360 6750 6750 6750 6750 0
218 20241118 160000 225342360 6750 6750 6750 6750 0
219 20241118 155900 225342360 6750 6750 6750 6750 0
220 20241118 155800 225342360 6750 6750 6750 6750 0
221 20241118 155700 225342360 6750 6750 6750 6750 0
222 20241118 155600 225342360 6750 6750 6750 6750 0
223 20241118 155500 225342360 6750 6750 6750 6750 0
224 20241118 155400 225342360 6750 6750 6750 6750 0
225 20241118 155300 225342360 6750 6750 6750 6750 0
226 20241118 155200 225342360 6750 6750 6750 6750 0
227 20241118 155100 225342360 6750 6750 6750 6750 0
228 20241118 155000 225342360 6750 6750 6750 6750 0
229 20241118 154900 225342360 6750 6750 6750 6750 0
230 20241118 154800 225342360 6750 6750 6750 6750 0
231 20241118 154700 225342360 6750 6750 6750 6750 0
232 20241118 154600 225342360 6750 6750 6750 6750 0
233 20241118 154500 225342360 6750 6750 6750 6750 0
234 20241118 154400 225342360 6750 6750 6750 6750 0
235 20241118 154300 225342360 6750 6750 6750 6750 0
236 20241118 154200 225342360 6750 6750 6750 6750 0
237 20241118 154100 225342360 6750 6750 6750 6750 0
238 20241118 154000 225342360 6750 6750 6750 6750 0
239 20241118 153900 225342360 6750 6750 6750 6750 0
240 20241118 153800 225342360 6750 6750 6750 6750 0
241 20241118 153700 225342360 6750 6750 6750 6750 0
242 20241118 153600 225342360 6750 6750 6750 6750 1332
243 20241118 153500 225342360 6750 6750 6750 6750 0
244 20241118 153400 225342360 6750 6750 6750 6750 0
245 20241118 153300 225342360 6750 6750 6750 6750 0
246 20241118 153200 225342360 6750 6750 6750 6750 0
247 20241118 153100 225342360 6750 6750 6750 6750 0
248 20241118 153000 225342360 6750 6750 6750 6750 1332
249 20241118 152900 216351360 6730 6730 6730 6730 0
250 20241118 152800 216351360 6730 6730 6730 6730 0
251 20241118 152700 216351360 6730 6730 6730 6730 0
252 20241118 152600 216351360 6730 6730 6730 6730 0
253 20241118 152500 216351360 6730 6730 6730 6730 0
254 20241118 152400 216351360 6730 6730 6730 6730 0
255 20241118 152300 216351360 6730 6730 6730 6730 0
256 20241118 152200 216351360 6730 6730 6730 6730 0
257 20241118 152100 216351360 6730 6730 6730 6730 0
258 20241118 152000 216351360 6730 6730 6730 6730 0
259 20241118 151900 216351360 6730 6730 6730 6730 56
260 20241118 151800 215974480 6730 6730 6730 6730 2
261 20241118 151700 215961020 6730 6740 6740 6730 221
262 20241118 151600 214473190 6750 6750 6750 6750 0
263 20241118 151500 214473190 6750 6750 6750 6750 8
264 20241118 151400 214419190 6750 6750 6750 6750 1
265 20241118 151300 214412440 6750 6750 6750 6750 8
266 20241118 151200 214358440 6750 6760 6760 6750 71
267 20241118 151100 213878780 6740 6740 6740 6740 76
268 20241118 151000 213366540 6740 6740 6740 6740 22
269 20241118 150900 213218260 6740 6740 6740 6740 150
270 20241118 150800 212207260 6740 6740 6740 6740 0
271 20241118 150700 212207260 6740 6740 6740 6740 0
272 20241118 150600 212207260 6740 6740 6740 6740 10
273 20241118 150500 212139860 6740 6740 6740 6740 1
274 20241118 150400 212133120 6760 6720 6760 6720 14
275 20241118 150300 212039000 6760 6730 6760 6720 122
276 20241118 150200 211218940 6760 6760 6760 6760 2
277 20241118 150100 211205420 6740 6740 6740 6740 0
278 20241118 150000 211205420 6740 6750 6750 6740 173
279 20241118 145900 210038900 6750 6760 6760 6750 160
280 20241118 145800 208958400 6760 6740 6760 6740 101
281 20241118 145700 208277640 6780 6780 6780 6780 0
282 20241118 145600 208277640 6780 6780 6780 6780 0
283 20241118 145500 208277640 6780 6780 6780 6780 0
284 20241118 145400 208277640 6780 6780 6780 6780 0
285 20241118 145300 208277640 6780 6780 6780 6780 0
286 20241118 145200 208277640 6780 6780 6780 6780 559
287 20241118 145100 204487620 6770 6770 6770 6770 88
288 20241118 145000 203891860 6780 6780 6780 6780 0
289 20241118 144900 203891860 6780 6780 6780 6780 0
290 20241118 144800 203891860 6780 6780 6780 6780 0
291 20241118 144700 203891860 6780 6780 6780 6780 0
292 20241118 144600 203891860 6780 6780 6780 6780 0
293 20241118 144500 203891860 6780 6780 6780 6780 0
294 20241118 144400 203891860 6780 6780 6780 6780 0
295 20241118 144300 203891860 6780 6780 6780 6780 0
296 20241118 144200 203891860 6780 6780 6780 6780 1
297 20241118 144100 203885080 6740 6740 6740 6740 3
298 20241118 144000 203864860 6780 6780 6780 6780 1
299 20241118 143900 203858080 6750 6750 6750 6750 0
300 20241118 143800 203858080 6750 6750 6750 6750 6
301 20241118 143700 203817580 6780 6780 6780 6780 7
302 20241118 143600 203770120 6780 6780 6780 6780 1
303 20241118 143500 203763340 6740 6730 6780 6730 3
304 20241118 143400 203743090 6780 6780 6780 6780 0
305 20241118 143300 203743090 6780 6780 6780 6780 0
306 20241118 143200 203743090 6780 6780 6780 6780 100
307 20241118 143100 203065090 6780 6780 6780 6780 0
308 20241118 143000 203065090 6780 6780 6780 6780 1
309 20241118 142900 203058310 6720 6750 6750 6720 150
310 20241118 142800 202049530 6780 6780 6780 6780 2
311 20241118 142700 202035970 6780 6750 6780 6750 34
312 20241118 142600 201806410 6750 6750 6750 6750 0
313 20241118 142500 201806410 6750 6750 6750 6750 0
314 20241118 142400 201806410 6750 6750 6750 6750 0
315 20241118 142300 201806410 6750 6750 6750 6750 1
316 20241118 142200 201799660 6720 6720 6720 6720 33
317 20241118 142100 201577900 6720 6720 6720 6720 465
318 20241118 142000 198453100 6720 6720 6720 6720 0
319 20241118 141900 198453100 6720 6720 6720 6720 111
320 20241118 141800 197707180 6740 6730 6740 6720 223
321 20241118 141700 196208580 6740 6740 6740 6740 983
322 20241118 141600 189583160 6740 6740 6740 6740 151
323 20241118 141500 188565420 6750 6750 6750 6750 1
324 20241118 141400 188558670 6750 6760 6760 6750 227
325 20241118 141300 187025550 6770 6770 6770 6770 1
326 20241118 141200 187018780 6770 6770 6770 6770 0
327 20241118 141100 187018780 6770 6780 6780 6770 413
328 20241118 141000 184220060 6790 6790 6790 6790 0
329 20241118 140900 184220060 6790 6790 6790 6790 50
330 20241118 140800 183880560 6790 6790 6790 6790 14
331 20241118 140700 183785500 6800 6800 6800 6800 0
332 20241118 140600 183785500 6800 6800 6800 6800 0
333 20241118 140500 183785500 6800 6800 6800 6800 0
334 20241118 140400 183785500 6800 6800 6800 6800 1
335 20241118 140300 183778700 6780 6780 6780 6780 88
336 20241118 140200 183182060 6790 6790 6790 6790 12
337 20241118 140100 183100580 6790 6790 6790 6790 10
338 20241118 140000 183032680 6810 6810 6810 6810 0
339 20241118 135900 183032680 6810 6810 6810 6810 0
340 20241118 135800 183032680 6810 6810 6810 6810 0
341 20241118 135700 183032680 6810 6790 6810 6790 99
342 20241118 135600 182360430 6800 6800 6800 6800 0
343 20241118 135500 182360430 6800 6800 6800 6800 0
344 20241118 135400 182360430 6800 6800 6800 6800 0
345 20241118 135300 182360430 6800 6800 6800 6800 0
346 20241118 135200 182360430 6800 6800 6800 6800 3
347 20241118 135100 182340030 6800 6810 6810 6800 6
348 20241118 135000 182299200 6810 6810 6810 6810 1
349 20241118 134900 182292390 6810 6810 6810 6810 0
350 20241118 134800 182292390 6810 6810 6810 6810 0
351 20241118 134700 182292390 6810 6810 6810 6810 0
352 20241118 134600 182292390 6810 6810 6810 6810 1
353 20241118 134500 182285580 6790 6800 6800 6790 108
354 20241118 134400 181552110 6790 6790 6790 6790 32
355 20241118 134300 181334830 6790 6790 6790 6790 13
356 20241118 134200 181246560 6790 6790 6790 6790 0
357 20241118 134100 181246560 6790 6790 6790 6790 0
358 20241118 134000 181246560 6790 6790 6790 6790 0
359 20241118 133900 181246560 6790 6790 6790 6790 4
360 20241118 133800 181219400 6790 6780 6790 6780 21
361 20241118 133700 181077010 6790 6790 6790 6790 0
362 20241118 133600 181077010 6790 6790 6790 6790 0
363 20241118 133500 181077010 6790 6790 6790 6790 0
364 20241118 133400 181077010 6790 6790 6790 6790 388
365 20241118 133300 178442490 6810 6810 6810 6810 0
366 20241118 133200 178442490 6810 6810 6810 6810 1
367 20241118 133100 178435680 6800 6800 6800 6800 0
368 20241118 133000 178435680 6800 6800 6800 6800 18
369 20241118 132900 178313280 6810 6810 6810 6810 0
370 20241118 132800 178313280 6810 6810 6810 6810 0
371 20241118 132700 178313280 6810 6810 6810 6810 0
372 20241118 132600 178313280 6810 6810 6810 6810 0
373 20241118 132500 178313280 6810 6810 6810 6810 182
374 20241118 132400 177073860 6810 6810 6810 6810 301
375 20241118 132300 175024050 6810 6810 6810 6810 1
376 20241118 132200 175017240 6800 6800 6800 6800 0
377 20241118 132100 175017240 6800 6800 6800 6800 37
378 20241118 132000 174765640 6800 6800 6800 6800 0
379 20241118 131900 174765640 6800 6800 6800 6800 0
380 20241118 131800 174765640 6800 6800 6800 6800 0
381 20241118 131700 174765640 6800 6800 6800 6800 163
382 20241118 131600 173657240 6810 6810 6810 6810 0
383 20241118 131500 173657240 6810 6810 6810 6810 0
384 20241118 131400 173657240 6810 6810 6810 6810 100
385 20241118 131300 172976240 6810 6810 6810 6810 0
386 20241118 131200 172976240 6810 6810 6810 6810 6
387 20241118 131100 172935380 6810 6810 6810 6810 200
388 20241118 131000 171573380 6800 6800 6800 6800 0
389 20241118 130900 171573380 6800 6800 6800 6800 0
390 20241118 130800 171573380 6800 6800 6800 6800 0
391 20241118 130700 171573380 6800 6800 6800 6800 10
392 20241118 130600 171505380 6800 6800 6800 6800 38
393 20241118 130500 171246980 6810 6810 6810 6810 0
394 20241118 130400 171246980 6810 6810 6810 6810 0
395 20241118 130300 171246980 6810 6810 6810 6810 0
396 20241118 130200 171246980 6810 6810 6810 6810 3
397 20241118 130100 171226550 6800 6800 6800 6800 300
398 20241118 130000 169186550 6810 6810 6810 6810 13
399 20241118 125900 169098020 6790 6790 6790 6790 0
400 20241118 125800 169098020 6790 6790 6790 6790 0
401 20241118 125700 169098020 6790 6790 6790 6790 34
402 20241118 125600 168867160 6800 6800 6800 6800 0
403 20241118 125500 168867160 6800 6800 6800 6800 0
404 20241118 125400 168867160 6800 6800 6800 6800 0
405 20241118 125300 168867160 6800 6800 6800 6800 0
406 20241118 125200 168867160 6800 6800 6800 6800 49
407 20241118 125100 168533960 6800 6800 6800 6800 1
408 20241118 125000 168527160 6810 6810 6810 6810 0
409 20241118 124900 168527160 6810 6810 6810 6810 0
410 20241118 124800 168527160 6810 6810 6810 6810 0
411 20241118 124700 168527160 6810 6810 6810 6810 0
412 20241118 124600 168527160 6810 6800 6810 6800 3
413 20241118 124500 168506740 6800 6800 6800 6800 0
414 20241118 124400 168506740 6800 6800 6800 6800 0
415 20241118 124300 168506740 6800 6800 6800 6800 10
416 20241118 124200 168438740 6800 6800 6800 6800 655
417 20241118 124100 163984740 6810 6810 6810 6810 15
418 20241118 124000 163882590 6810 6810 6810 6810 0
419 20241118 123900 163882590 6810 6810 6810 6810 0
420 20241118 123800 163882590 6810 6810 6810 6810 0
421 20241118 123700 163882590 6810 6810 6810 6810 566
422 20241118 123600 160028130 6810 6830 6830 6810 109
423 20241118 123500 159284650 6880 6880 6880 6880 0
424 20241118 123400 159284650 6880 6880 6880 6880 0
425 20241118 123300 159284650 6880 6880 6880 6880 0
426 20241118 123200 159284650 6880 6880 6880 6880 0
427 20241118 123100 159284650 6880 6880 6880 6880 0
428 20241118 123000 159284650 6880 6880 6880 6880 0
429 20241118 122900 159284650 6880 6880 6880 6880 0
430 20241118 122800 159284650 6880 6880 6880 6880 0
431 20241118 122700 159284650 6880 6880 6880 6880 0
432 20241118 122600 159284650 6880 6880 6880 6880 1
433 20241118 122500 159277770 6830 6830 6830 6830 400
434 20241118 122400 156545770 6840 6840 6840 6840 0
435 20241118 122300 156545770 6840 6840 6840 6840 0
436 20241118 122200 156545770 6840 6870 6870 6840 421
437 20241118 122100 153663950 6870 6870 6870 6870 0
438 20241118 122000 153663950 6870 6870 6870 6870 0
439 20241118 121900 153663950 6870 6870 6870 6870 0
440 20241118 121800 153663950 6870 6870 6870 6870 0
441 20241118 121700 153663950 6870 6870 6870 6870 0
442 20241118 121600 153663950 6870 6870 6870 6870 0
443 20241118 121500 153663950 6870 6870 6870 6870 0
444 20241118 121400 153663950 6870 6870 6870 6870 0
445 20241118 121300 153663950 6870 6870 6870 6870 0
446 20241118 121200 153663950 6870 6870 6870 6870 1
447 20241118 121100 153657080 6870 6870 6870 6870 0
448 20241118 121000 153657080 6870 6870 6870 6870 8
449 20241118 120900 153602120 6870 6870 6870 6870 1
450 20241118 120800 153595250 6870 6870 6870 6870 0
451 20241118 120700 153595250 6870 6870 6870 6870 9
452 20241118 120600 153533420 6900 6900 6900 6900 0
453 20241118 120500 153533420 6900 6900 6900 6900 0
454 20241118 120400 153533420 6900 6900 6900 6900 0
455 20241118 120300 153533420 6900 6900 6900 6900 0
456 20241118 120200 153533420 6900 6900 6900 6900 0
457 20241118 120100 153533420 6900 6890 6900 6890 979
458 20241118 120000 146786240 6890 6890 6890 6890 0
459 20241118 115900 146786240 6890 6890 6890 6890 0
460 20241118 115800 146786240 6890 6890 6890 6890 0
461 20241118 115700 146786240 6890 6890 6890 6890 0
462 20241118 115600 146786240 6890 6890 6890 6890 0
463 20241118 115500 146786240 6890 6850 6890 6850 3
464 20241118 115400 146765610 6890 6890 6890 6890 0
465 20241118 115300 146765610 6890 6890 6890 6890 5
466 20241118 115200 146731160 6890 6890 6890 6890 0
467 20241118 115100 146731160 6890 6890 6890 6890 0
468 20241118 115000 146731160 6890 6890 6890 6890 0
469 20241118 114900 146731160 6890 6890 6890 6890 4
470 20241118 114800 146703600 6890 6890 6890 6890 0
471 20241118 114700 146703600 6890 6890 6890 6890 0
472 20241118 114600 146703600 6890 6890 6890 6890 0
473 20241118 114500 146703600 6890 6870 6890 6850 102
474 20241118 114400 146004090 6890 6890 6890 6890 0
475 20241118 114300 146004090 6890 6890 6890 6890 0
476 20241118 114200 146004090 6890 6890 6890 6890 0
477 20241118 114100 146004090 6890 6890 6890 6890 0
478 20241118 114000 146004090 6890 6860 6890 6860 21
479 20241118 113900 145860000 6890 6890 6890 6890 0
480 20241118 113800 145860000 6890 6890 6890 6890 0
481 20241118 113700 145860000 6890 6890 6890 6890 119
482 20241118 113600 145040090 6870 6870 6870 6870 21
483 20241118 113500 144895820 6870 6870 6870 6870 392
484 20241118 113400 142202780 6870 6880 6880 6870 288
485 20241118 113300 140223690 6890 6890 6890 6890 0
486 20241118 113200 140223690 6890 6870 6890 6870 80
487 20241118 113100 139674070 6900 6900 6900 6900 0
488 20241118 113000 139674070 6900 6900 6900 6900 0
489 20241118 112900 139674070 6900 6900 6900 6900 1
490 20241118 112800 139667170 6900 6900 6900 6900 2
491 20241118 112700 139653370 6870 6870 6870 6870 0
492 20241118 112600 139653370 6870 6870 6870 6870 0
493 20241118 112500 139653370 6870 6870 6870 6870 0
494 20241118 112400 139653370 6870 6870 6870 6870 20
495 20241118 112300 139515970 6870 6870 6870 6870 0
496 20241118 112200 139515970 6870 6870 6870 6870 6
497 20241118 112100 139474750 6890 6890 6890 6890 0
498 20241118 112000 139474750 6890 6890 6890 6890 317
499 20241118 111900 137290620 6890 6890 6890 6890 0
500 20241118 111800 137290620 6890 6890 6890 6890 0
501 20241118 111700 137290620 6890 6890 6890 6890 0
502 20241118 111600 137290620 6890 6890 6890 6890 0
503 20241118 111500 137290620 6890 6890 6890 6890 0
504 20241118 111400 137290620 6890 6890 6890 6890 1
505 20241118 111300 137283730 6870 6880 6880 6870 31
506 20241118 111200 137070460 6890 6890 6890 6890 0
507 20241118 111100 137070460 6890 6890 6890 6890 60
508 20241118 111000 136657060 6880 6890 6890 6880 25
509 20241118 110900 136485010 6880 6880 6880 6880 0
510 20241118 110800 136485010 6880 6880 6880 6880 92
511 20241118 110700 135852050 6860 6860 6860 6860 498
512 20241118 110600 132435770 6860 6860 6860 6860 3
513 20241118 110500 132415190 6860 6860 6860 6860 100
514 20241118 110400 131729190 6860 6860 6860 6860 0
515 20241118 110300 131729190 6860 6860 6860 6860 197
516 20241118 110200 130377770 6860 6860 6860 6860 3
517 20241118 110100 130357190 6880 6880 6880 6880 0
518 20241118 110000 130357190 6880 6880 6880 6880 0
519 20241118 105900 130357190 6880 6880 6880 6880 1
520 20241118 105800 130350310 6890 6890 6890 6890 0
521 20241118 105700 130350310 6890 6890 6890 6890 0
522 20241118 105600 130350310 6890 6880 6890 6880 232
523 20241118 105500 128754130 6880 6880 6880 6880 1
524 20241118 105400 128747250 6850 6850 6850 6850 0
525 20241118 105300 128747250 6850 6850 6850 6850 394
526 20241118 105200 126048350 6880 6880 6880 6880 0
527 20241118 105100 126048350 6880 6880 6880 6880 0
528 20241118 105000 126048350 6880 6880 6880 6880 0
529 20241118 104900 126048350 6880 6880 6880 6880 97
530 20241118 104800 125380990 6850 6850 6850 6850 200
531 20241118 104700 124010990 6900 6900 6900 6870 1840
532 20241118 104600 111349920 6900 6900 6900 6900 124
533 20241118 104500 110494320 6890 6890 6890 6890 5
534 20241118 104400 110459870 6890 6890 6890 6890 0
535 20241118 104300 110459870 6890 6890 6890 6890 291
536 20241118 104200 108454880 6880 6880 6880 6880 50
537 20241118 104100 108110880 6890 6890 6890 6890 0
538 20241118 104000 108110880 6890 6890 6890 6890 5
539 20241118 103900 108076430 6890 6890 6890 6890 0
540 20241118 103800 108076430 6890 6890 6890 6890 0
541 20241118 103700 108076430 6890 6890 6890 6890 0
542 20241118 103600 108076430 6890 6900 6900 6890 499
543 20241118 103500 104637320 6900 6900 6900 6900 280
544 20241118 103400 102705320 6900 6900 6900 6900 21
545 20241118 103300 102560420 6900 6900 6900 6900 543
546 20241118 103200 98813720 6900 6900 6900 6900 200
547 20241118 103100 97433720 6900 6900 6900 6900 11
548 20241118 103000 97357820 6890 6890 6890 6890 148
549 20241118 102900 96338100 6900 6900 6900 6900 2
550 20241118 102800 96324300 6900 6900 6900 6900 1
551 20241118 102700 96317400 6850 6880 6880 6850 320
552 20241118 102600 94121620 6910 6910 6910 6910 108
553 20241118 102500 93375340 6900 6890 6900 6890 1220
554 20241118 102400 84959060 6890 6880 6890 6880 920
555 20241118 102300 78625940 6880 6880 6880 6880 0
556 20241118 102200 78625940 6880 6880 6880 6880 230
557 20241118 102100 77043540 6860 6860 6860 6860 322
558 20241118 102000 74834620 6860 6860 6860 6860 200
559 20241118 101900 73462620 6880 6880 6880 6880 0
560 20241118 101800 73462620 6880 6840 6880 6840 2153
561 20241118 101700 58692610 6810 6810 6810 6810 89
562 20241118 101600 58086520 6830 6830 6830 6830 832
563 20241118 101500 52403960 6830 6830 6830 6830 61
564 20241118 101400 51987330 6800 6810 6810 6800 200
565 20241118 101300 50627230 6800 6800 6800 6800 0
566 20241118 101200 50627230 6800 6800 6800 6800 0
567 20241118 101100 50627230 6800 6800 6800 6800 0
568 20241118 101000 50627230 6800 6800 6800 6800 0
569 20241118 100900 50627230 6800 6800 6800 6800 500
570 20241118 100800 47227230 6850 6850 6850 6850 0
571 20241118 100700 47227230 6850 6850 6850 6850 0
572 20241118 100600 47227230 6850 6850 6850 6790 502
573 20241118 100500 43818530 6850 6800 6850 6800 501
574 20241118 100400 40411680 6800 6860 6860 6800 14
575 20241118 100300 40316240 6810 6810 6810 6810 86
576 20241118 100200 39730580 6840 6840 6840 6840 5
577 20241118 100100 39696380 6840 6840 6840 6840 0
578 20241118 100000 39696380 6840 6840 6840 6840 4
579 20241118 095900 39669020 6840 6840 6840 6840 3
580 20241118 095800 39648500 6820 6840 6840 6820 108
581 20241118 095700 38911720 6850 6850 6850 6850 352
582 20241118 095600 36500520 6860 6860 6860 6860 0
583 20241118 095500 36500520 6860 6860 6860 6860 71
584 20241118 095400 36013460 6860 6860 6860 6860 32
585 20241118 095300 35793940 6860 6860 6860 6860 18
586 20241118 095200 35670460 6860 6860 6860 6860 2
587 20241118 095100 35656740 6870 6870 6870 6870 0
588 20241118 095000 35656740 6870 6870 6870 6870 1
589 20241118 094900 35649870 6870 6870 6870 6870 20
590 20241118 094800 35512470 6870 6860 6870 6860 297
591 20241118 094700 33475030 6850 6850 6850 6850 11
592 20241118 094600 33399680 6860 6860 6860 6860 5
593 20241118 094500 33365380 6850 6850 6850 6850 52
594 20241118 094400 33009180 6870 6870 6870 6870 0
595 20241118 094300 33009180 6870 6870 6870 6870 5
596 20241118 094200 32974830 6880 6880 6880 6880 0
597 20241118 094100 32974830 6880 6880 6880 6880 0
598 20241118 094000 32974830 6880 6850 6880 6850 494
599 20241118 093900 29582590 6850 6860 6870 6850 12
600 20241118 093800 29500360 6860 6860 6860 6860 0
601 20241118 093700 29500360 6860 6860 6860 6860 0
602 20241118 093600 29500360 6860 6860 6860 6860 0
603 20241118 093500 29500360 6860 6860 6860 6860 19
604 20241118 093400 29370020 6860 6860 6860 6860 4
605 20241118 093300 29342580 6870 6880 6880 6870 33
606 20241118 093200 29115560 6880 6880 6880 6880 0
607 20241118 093100 29115560 6880 6880 6880 6880 0
608 20241118 093000 29115560 6880 6880 6880 6820 3
609 20241118 092900 29094980 6880 6880 6880 6880 0
610 20241118 092800 29094980 6880 6880 6880 6880 6
611 20241118 092700 29053700 6820 6820 6820 6820 0
612 20241118 092600 29053700 6820 6820 6820 6820 0
613 20241118 092500 29053700 6820 6820 6820 6820 0
614 20241118 092400 29053700 6820 6820 6820 6820 0
615 20241118 092300 29053700 6820 6820 6820 6820 15
616 20241118 092200 28951400 6890 6890 6890 6890 0
617 20241118 092100 28951400 6890 6890 6890 6890 200
618 20241118 092000 27573400 6890 6890 6890 6890 1
619 20241118 091900 27566510 6880 6880 6880 6880 201
620 20241118 091800 26183630 6870 6870 6880 6870 407
621 20241118 091700 23386660 6870 6870 6870 6870 0
622 20241118 091600 23386660 6870 6860 6870 6860 10
623 20241118 091500 23318050 6860 6860 6860 6860 1
624 20241118 091400 23311190 6810 6830 6870 6810 1613
625 20241118 091300 12275460 6830 6830 6830 6800 325
626 20241118 091200 10055740 6830 6820 6830 6820 62
627 20241118 091100 9632780 6830 6830 6830 6830 79
628 20241118 091000 9093210 6830 6830 6830 6830 0
629 20241118 090900 9093210 6830 6830 6830 6830 0
630 20241118 090800 9093210 6830 6770 6830 6770 244
631 20241118 090700 7437070 6760 6760 6760 6760 15
632 20241118 090600 7335670 6760 6740 6760 6720 193
633 20241118 090500 6035350 6730 6700 6730 6700 111
634 20241118 090400 5290250 6700 6700 6700 6700 30
635 20241118 090300 5089250 6710 6710 6710 6710 6
636 20241118 090200 5048990 6660 6660 6660 6660 25
637 20241118 090100 4882490 6700 6700 6700 6700 8
638 20241118 090000 4828890 6700 6660 6700 6660 725