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

650
078520/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194800,425790390,6630,6630,6630,6630,499
20241118,194700,425790390,6630,6630,6630,6630,0
20241118,194600,425790390,6630,6630,6630,6630,0
20241118,194500,425790390,6630,6630,6630,6630,0
20241118,194400,425790390,6630,6630,6630,6630,0
20241118,194300,425790390,6630,6630,6630,6630,0
20241118,194200,425790390,6630,6630,6630,6630,0
20241118,194100,425790390,6630,6630,6630,6630,0
20241118,194000,425790390,6630,6630,6630,6630,0
20241118,193900,425790390,6630,6630,6630,6630,0
20241118,193800,425790390,6630,6630,6630,6630,0
20241118,193700,425790390,6630,6630,6630,6630,0
20241118,193600,425790390,6630,6630,6630,6630,0
20241118,193500,425790390,6630,6630,6630,6630,0
20241118,193400,425790390,6630,6630,6630,6630,0
20241118,193300,425790390,6630,6630,6630,6630,0
20241118,193200,425790390,6630,6630,6630,6630,0
20241118,193100,425790390,6630,6630,6630,6630,0
20241118,193000,425790390,6630,6630,6630,6630,0
20241118,192900,425790390,6630,6630,6630,6630,0
20241118,192800,425790390,6630,6630,6630,6630,0
20241118,192700,425790390,6630,6630,6630,6630,0
20241118,192600,425790390,6630,6630,6630,6630,0
20241118,192500,425790390,6630,6630,6630,6630,0
20241118,192400,425790390,6630,6630,6630,6630,0
20241118,192300,425790390,6630,6630,6630,6630,0
20241118,192200,425790390,6630,6630,6630,6630,0
20241118,192100,425790390,6630,6630,6630,6630,0
20241118,192000,425790390,6630,6630,6630,6630,0
20241118,191900,425790390,6630,6630,6630,6630,0
20241118,191800,425790390,6630,6630,6630,6630,499
20241118,191700,425790390,6630,6630,6630,6630,0
20241118,191600,425790390,6630,6630,6630,6630,0
20241118,191500,425790390,6630,6630,6630,6630,0
20241118,191400,425790390,6630,6630,6630,6630,0
20241118,191300,425790390,6630,6630,6630,6630,0
20241118,191200,425790390,6630,6630,6630,6630,0
20241118,191100,425790390,6630,6630,6630,6630,0
20241118,191000,425790390,6630,6630,6630,6630,0
20241118,190900,425790390,6630,6630,6630,6630,0
20241118,190800,425790390,6630,6630,6630,6630,0
20241118,190700,425790390,6630,6630,6630,6630,0
20241118,190600,425790390,6630,6630,6630,6630,0
20241118,190500,425790390,6630,6630,6630,6630,0
20241118,190400,425790390,6630,6630,6630,6630,0
20241118,190300,425790390,6630,6630,6630,6630,0
20241118,190200,425790390,6630,6630,6630,6630,0
20241118,190100,425790390,6630,6630,6630,6630,0
20241118,190000,425790390,6630,6630,6630,6630,0
20241118,185900,425790390,6630,6630,6630,6630,0
20241118,185800,425790390,6630,6630,6630,6630,0
20241118,185700,425790390,6630,6630,6630,6630,0
20241118,185600,425790390,6630,6630,6630,6630,0
20241118,185500,425790390,6630,6630,6630,6630,0
20241118,185400,425790390,6630,6630,6630,6630,0
20241118,185300,425790390,6630,6630,6630,6630,0
20241118,185200,425790390,6630,6630,6630,6630,0
20241118,185100,425790390,6630,6630,6630,6630,0
20241118,185000,425790390,6630,6630,6630,6630,0
20241118,184900,425790390,6630,6630,6630,6630,0
20241118,184800,425790390,6630,6630,6630,6630,499
20241118,184700,425790390,6630,6630,6630,6630,0
20241118,184600,425790390,6630,6630,6630,6630,0
20241118,184500,425790390,6630,6630,6630,6630,0
20241118,184400,425790390,6630,6630,6630,6630,0
20241118,184300,425790390,6630,6630,6630,6630,0
20241118,184200,425790390,6630,6630,6630,6630,0
20241118,184100,425790390,6630,6630,6630,6630,0
20241118,184000,425790390,6630,6630,6630,6630,0
20241118,183900,425790390,6630,6630,6630,6630,0
20241118,183800,425790390,6630,6630,6630,6630,0
20241118,183700,425790390,6630,6630,6630,6630,0
20241118,183600,425790390,6630,6630,6630,6630,0
20241118,183500,425790390,6630,6630,6630,6630,0
20241118,183400,425790390,6630,6630,6630,6630,0
20241118,183300,425790390,6630,6630,6630,6630,0
20241118,183200,425790390,6630,6630,6630,6630,0
20241118,183100,425790390,6630,6630,6630,6630,0
20241118,183000,425790390,6630,6630,6630,6630,0
20241118,182900,425790390,6630,6630,6630,6630,0
20241118,182800,425790390,6630,6630,6630,6630,0
20241118,182700,425790390,6630,6630,6630,6630,0
20241118,182600,425790390,6630,6630,6630,6630,0
20241118,182500,425790390,6630,6630,6630,6630,0
20241118,182400,425790390,6630,6630,6630,6630,0
20241118,182300,425790390,6630,6630,6630,6630,0
20241118,182200,425790390,6630,6630,6630,6630,0
20241118,182100,425790390,6630,6630,6630,6630,0
20241118,182000,425790390,6630,6630,6630,6630,0
20241118,181900,425790390,6630,6630,6630,6630,0
20241118,181800,425790390,6630,6630,6630,6630,499
20241118,181700,425790390,6630,6630,6630,6630,0
20241118,181600,425790390,6630,6630,6630,6630,0
20241118,181500,425790390,6630,6630,6630,6630,0
20241118,181400,425790390,6630,6630,6630,6630,0
20241118,181300,425790390,6630,6630,6630,6630,0
20241118,181200,425790390,6630,6630,6630,6630,0
20241118,181100,425790390,6630,6630,6630,6630,0
20241118,181000,425790390,6630,6630,6630,6630,0
20241118,180900,425790390,6630,6630,6630,6630,0
20241118,180800,425790390,6630,6630,6630,6630,0
20241118,180700,425790390,6630,6630,6630,6630,0
20241118,180600,425790390,6630,6630,6630,6630,0
20241118,180500,425790390,6630,6630,6630,6630,0
20241118,180400,425790390,6630,6630,6630,6630,0
20241118,180300,425790390,6630,6630,6630,6630,0
20241118,180200,425790390,6630,6630,6630,6630,0
20241118,180100,425790390,6630,6630,6630,6630,0
20241118,180000,425790390,6630,6630,6630,6630,0
20241118,175900,425790390,6630,6630,6630,6630,0
20241118,175800,425790390,6630,6630,6630,6630,0
20241118,175700,425790390,6630,6630,6630,6630,0
20241118,175600,425790390,6630,6630,6630,6630,0
20241118,175500,425790390,6630,6630,6630,6630,0
20241118,175400,425790390,6630,6630,6630,6630,0
20241118,175300,425790390,6630,6630,6630,6630,0
20241118,175200,425790390,6630,6630,6630,6630,0
20241118,175100,425790390,6630,6630,6630,6630,0
20241118,175000,425790390,6630,6630,6630,6630,0
20241118,174900,425790390,6630,6630,6630,6630,0
20241118,174800,425790390,6630,6630,6630,6630,499
20241118,174700,425790390,6630,6630,6630,6630,0
20241118,174600,425790390,6630,6630,6630,6630,0
20241118,174500,425790390,6630,6630,6630,6630,0
20241118,174400,425790390,6630,6630,6630,6630,0
20241118,174300,425790390,6630,6630,6630,6630,0
20241118,174200,425790390,6630,6630,6630,6630,0
20241118,174100,425790390,6630,6630,6630,6630,0
20241118,174000,425790390,6630,6630,6630,6630,0
20241118,173900,425790390,6630,6630,6630,6630,0
20241118,173800,425790390,6630,6630,6630,6630,0
20241118,173700,425790390,6630,6630,6630,6630,0
20241118,173600,425790390,6630,6630,6630,6630,0
20241118,173500,425790390,6630,6630,6630,6630,0
20241118,173400,425790390,6630,6630,6630,6630,0
20241118,173300,425790390,6630,6630,6630,6630,0
20241118,173200,425790390,6630,6630,6630,6630,0
20241118,173100,425790390,6630,6630,6630,6630,0
20241118,173000,425790390,6630,6630,6630,6630,0
20241118,172900,425790390,6630,6630,6630,6630,0
20241118,172800,425790390,6630,6630,6630,6630,0
20241118,172700,425790390,6630,6630,6630,6630,0
20241118,172600,425790390,6630,6630,6630,6630,0
20241118,172500,425790390,6630,6630,6630,6630,0
20241118,172400,425790390,6630,6630,6630,6630,0
20241118,172300,425790390,6630,6630,6630,6630,0
20241118,172200,425790390,6630,6630,6630,6630,0
20241118,172100,425790390,6630,6630,6630,6630,0
20241118,172000,425790390,6630,6630,6630,6630,0
20241118,171900,425790390,6630,6630,6630,6630,0
20241118,171800,425790390,6630,6630,6630,6630,499
20241118,171700,425790390,6630,6630,6630,6630,0
20241118,171600,425790390,6630,6630,6630,6630,0
20241118,171500,425790390,6630,6630,6630,6630,0
20241118,171400,425790390,6630,6630,6630,6630,0
20241118,171300,425790390,6630,6630,6630,6630,0
20241118,171200,425790390,6630,6630,6630,6630,0
20241118,171100,425790390,6630,6630,6630,6630,0
20241118,171000,425790390,6630,6630,6630,6630,0
20241118,170900,425790390,6630,6630,6630,6630,0
20241118,170800,425790390,6630,6630,6630,6630,0
20241118,170700,425790390,6630,6630,6630,6630,0
20241118,170600,425790390,6630,6630,6630,6630,0
20241118,170500,425790390,6630,6630,6630,6630,0
20241118,170400,425790390,6630,6630,6630,6630,0
20241118,170300,425790390,6630,6630,6630,6630,0
20241118,170200,425790390,6630,6630,6630,6630,0
20241118,170100,425790390,6630,6630,6630,6630,0
20241118,170000,425790390,6630,6630,6630,6630,0
20241118,165900,425790390,6630,6630,6630,6630,0
20241118,165800,425790390,6630,6630,6630,6630,0
20241118,165700,425790390,6630,6630,6630,6630,0
20241118,165600,425790390,6630,6630,6630,6630,0
20241118,165500,425790390,6630,6630,6630,6630,0
20241118,165400,425790390,6630,6630,6630,6630,0
20241118,165300,425790390,6630,6630,6630,6630,0
20241118,165200,425790390,6630,6630,6630,6630,0
20241118,165100,425790390,6630,6630,6630,6630,0
20241118,165000,425790390,6630,6630,6630,6630,0
20241118,164900,425790390,6630,6630,6630,6630,0
20241118,164800,425790390,6630,6630,6630,6630,499
20241118,164700,425790390,6630,6630,6630,6630,0
20241118,164600,425790390,6630,6630,6630,6630,0
20241118,164500,425790390,6630,6630,6630,6630,0
20241118,164400,425790390,6630,6630,6630,6630,0
20241118,164300,425790390,6630,6630,6630,6630,0
20241118,164200,425790390,6630,6630,6630,6630,0
20241118,164100,425790390,6630,6630,6630,6630,0
20241118,164000,425790390,6630,6630,6630,6630,0
20241118,163900,425790390,6630,6630,6630,6630,0
20241118,163800,425790390,6630,6630,6630,6630,0
20241118,163700,425790390,6630,6630,6630,6630,0
20241118,163600,425790390,6630,6630,6630,6630,0
20241118,163500,425790390,6630,6630,6630,6630,0
20241118,163400,425790390,6630,6630,6630,6630,0
20241118,163300,425790390,6630,6630,6630,6630,0
20241118,163200,425790390,6630,6630,6630,6630,0
20241118,163100,425790390,6630,6630,6630,6630,0
20241118,163000,425790390,6630,6630,6630,6630,0
20241118,162900,425790390,6630,6630,6630,6630,0
20241118,162800,425790390,6630,6630,6630,6630,0
20241118,162700,425790390,6630,6630,6630,6630,0
20241118,162600,425790390,6630,6630,6630,6630,0
20241118,162500,425790390,6630,6630,6630,6630,0
20241118,162400,425790390,6630,6630,6630,6630,0
20241118,162300,425790390,6630,6630,6630,6630,0
20241118,162200,425790390,6630,6630,6630,6630,0
20241118,162100,425790390,6630,6630,6630,6630,0
20241118,162000,425790390,6630,6630,6630,6630,0
20241118,161900,425790390,6630,6630,6630,6630,0
20241118,161800,425790390,6630,6630,6630,6630,499
20241118,161700,425790390,6630,6630,6630,6630,0
20241118,161600,425790390,6630,6630,6630,6630,0
20241118,161500,425790390,6630,6630,6630,6630,0
20241118,161400,425790390,6630,6630,6630,6630,0
20241118,161300,425790390,6630,6630,6630,6630,0
20241118,161200,425790390,6630,6630,6630,6630,0
20241118,161100,425790390,6630,6630,6630,6630,0
20241118,161000,425790390,6630,6630,6630,6630,0
20241118,160900,425790390,6630,6630,6630,6630,0
20241118,160800,425790390,6630,6630,6630,6630,0
20241118,160700,425790390,6630,6630,6630,6630,0
20241118,160600,425790390,6630,6630,6630,6630,0
20241118,160500,425790390,6630,6630,6630,6630,0
20241118,160400,425790390,6630,6630,6630,6630,0
20241118,160300,425790390,6630,6630,6630,6630,0
20241118,160200,425790390,6630,6630,6630,6630,0
20241118,160100,425790390,6630,6630,6630,6630,0
20241118,160000,425790390,6630,6630,6630,6630,0
20241118,155900,425790390,6630,6630,6630,6630,0
20241118,155800,425790390,6630,6630,6630,6630,0
20241118,155700,425790390,6630,6630,6630,6630,0
20241118,155600,425790390,6630,6630,6630,6630,0
20241118,155500,425790390,6630,6630,6630,6630,0
20241118,155400,425790390,6630,6630,6630,6630,0
20241118,155300,425790390,6630,6630,6630,6630,0
20241118,155200,425790390,6630,6630,6630,6630,0
20241118,155100,425790390,6630,6630,6630,6630,0
20241118,155000,425790390,6630,6630,6630,6630,0
20241118,154900,425790390,6630,6630,6630,6630,0
20241118,154800,425790390,6630,6630,6630,6630,499
20241118,154700,425790390,6630,6630,6630,6630,0
20241118,154600,425790390,6630,6630,6630,6630,0
20241118,154500,425790390,6630,6630,6630,6630,0
20241118,154400,425790390,6630,6630,6630,6630,0
20241118,154300,425790390,6630,6630,6630,6630,0
20241118,154200,425790390,6630,6630,6630,6630,0
20241118,154100,425790390,6630,6630,6630,6630,0
20241118,154000,425790390,6630,6630,6630,6630,0
20241118,153900,425790390,6630,6630,6630,6630,0
20241118,153800,425790390,6630,6630,6630,6630,0
20241118,153700,425790390,6630,6630,6630,6630,0
20241118,153600,425790390,6630,6630,6630,6630,0
20241118,153500,425790390,6630,6630,6630,6630,0
20241118,153400,425790390,6630,6630,6630,6630,0
20241118,153300,425790390,6630,6630,6630,6630,0
20241118,153200,425790390,6630,6630,6630,6630,0
20241118,153100,425790390,6630,6630,6630,6630,0
20241118,153000,425790390,6630,6630,6630,6630,499
20241118,152900,422482020,6630,6630,6630,6630,0
20241118,152800,422482020,6630,6630,6630,6630,0
20241118,152700,422482020,6630,6630,6630,6630,0
20241118,152600,422482020,6630,6630,6630,6630,0
20241118,152500,422482020,6630,6630,6630,6630,0
20241118,152400,422482020,6630,6630,6630,6630,0
20241118,152300,422482020,6630,6630,6630,6630,0
20241118,152200,422482020,6630,6630,6630,6630,0
20241118,152100,422482020,6630,6630,6630,6630,0
20241118,152000,422482020,6630,6630,6630,6630,0
20241118,151900,422482020,6630,6610,6630,6610,82
20241118,151800,421938520,6610,6610,6610,6610,2
20241118,151700,421925300,6610,6660,6660,6610,157
20241118,151600,420886930,6660,6630,6660,6630,16
20241118,151500,420780490,6620,6670,6670,6620,169
20241118,151400,419661660,6630,6630,6630,6630,691
20241118,151300,415080330,6630,6610,6630,6610,129
20241118,151200,414225460,6610,6620,6620,6610,254
20241118,151100,412546480,6610,6620,6620,6610,303
20241118,151000,410542180,6630,6630,6630,6630,22
20241118,150900,410396320,6620,6630,6630,6620,8
20241118,150800,410343320,6620,6620,6620,6620,3
20241118,150700,410323460,6620,6630,6630,6610,306
20241118,150600,408299130,6620,6620,6620,6620,0
20241118,150500,408299130,6620,6620,6620,6620,4
20241118,150400,408272650,6630,6620,6630,6620,165
20241118,150300,407180210,6620,6630,6630,6620,13
20241118,150200,407094030,6630,6630,6630,6630,4
20241118,150100,407067510,6620,6620,6620,6620,4
20241118,150000,407041030,6630,6630,6630,6630,4
20241118,145900,407014510,6620,6630,6630,6620,50
20241118,145800,406683020,6620,6630,6630,6620,99
20241118,145700,406027560,6640,6640,6640,6640,65
20241118,145600,405595960,6640,6640,6640,6640,1
20241118,145500,405589320,6630,6630,6630,6620,35
20241118,145400,405357280,6630,6640,6650,6630,182
20241118,145300,404147940,6650,6650,6650,6650,17
20241118,145200,404034890,6650,6650,6650,6650,1
20241118,145100,404028240,6660,6660,6660,6660,15
20241118,145000,403928340,6660,6660,6660,6640,36
20241118,144900,403689000,6660,6660,6660,6660,16
20241118,144800,403582440,6670,6670,6670,6670,50
20241118,144700,403248940,6670,6660,6670,6660,15
20241118,144600,403148940,6660,6660,6670,6660,11
20241118,144500,403075600,6660,6660,6660,6660,1
20241118,144400,403068940,6660,6660,6660,6660,1
20241118,144300,403062280,6640,6660,6660,6640,43
20241118,144200,402776480,6650,6670,6670,6650,18
20241118,144100,402656510,6660,6660,6660,6660,4
20241118,144000,402629870,6670,6660,6670,6660,6
20241118,143900,402589870,6660,6660,6660,6660,1
20241118,143800,402583210,6670,6670,6670,6670,0
20241118,143700,402583210,6670,6660,6670,6660,5
20241118,143600,402549870,6660,6660,6660,6660,22
20241118,143500,402403350,6660,6650,6660,6650,5
20241118,143400,402370060,6670,6660,6670,6660,24
20241118,143300,402210080,6660,6670,6670,6660,53
20241118,143200,401857090,6650,6650,6650,6650,3
20241118,143100,401837140,6670,6670,6670,6670,4
20241118,143000,401810460,6680,6630,6680,6630,15
20241118,142900,401710750,6630,6640,6640,6630,17
20241118,142800,401597880,6630,6630,6630,6630,16
20241118,142700,401491800,6620,6620,6630,6620,143
20241118,142600,400543750,6630,6620,6630,6620,146
20241118,142500,399576390,6620,6630,6630,6620,12
20241118,142400,399496840,6620,6630,6630,6620,225
20241118,142300,398005110,6620,6620,6620,6620,3
20241118,142200,397985250,6630,6620,6630,6620,510
20241118,142100,394603970,6630,6630,6630,6630,0
20241118,142000,394603970,6630,6630,6640,6630,472
20241118,141900,391474570,6630,6630,6640,6630,13
20241118,141800,391388280,6630,6640,6640,6630,5
20241118,141700,391355090,6630,6630,6630,6630,1
20241118,141600,391348460,6630,6640,6640,6630,14
20241118,141500,391255510,6640,6640,6640,6630,950
20241118,141400,384947530,6640,6660,6660,6640,14
20241118,141300,384854340,6650,6640,6650,6640,233
20241118,141200,383307210,6650,6650,6650,6650,32
20241118,141100,383094410,6650,6650,6650,6650,2
20241118,141000,383081110,6650,6650,6650,6650,322
20241118,140900,380939810,6660,6660,6660,6660,16
20241118,140800,380833250,6650,6650,6660,6650,562
20241118,140700,377095850,6660,6660,6660,6660,0
20241118,140600,377095850,6660,6660,6660,6650,635
20241118,140500,372866760,6660,6660,6660,6660,1
20241118,140400,372860100,6670,6660,6670,6660,8
20241118,140300,372806780,6660,6660,6660,6660,1
20241118,140200,372800120,6670,6670,6680,6670,96
20241118,140100,372159540,6670,6670,6670,6670,1
20241118,140000,372152870,6670,6680,6680,6670,6
20241118,135900,372112810,6670,6670,6670,6670,32
20241118,135800,371899370,6680,6680,6680,6680,4
20241118,135700,371872650,6670,6680,6680,6670,11
20241118,135600,371799180,6670,6670,6670,6670,4
20241118,135500,371772500,6680,6670,6680,6670,137
20241118,135400,370858550,6670,6670,6670,6670,7
20241118,135300,370811860,6670,6680,6680,6670,5
20241118,135200,370778470,6670,6670,6670,6670,2
20241118,135100,370765130,6670,6680,6680,6670,61
20241118,135000,370358120,6670,6670,6670,6670,40
20241118,134900,370091320,6670,6680,6680,6670,17
20241118,134800,369977770,6670,6670,6670,6670,2
20241118,134700,369964430,6670,6670,6670,6670,1
20241118,134600,369957760,6680,6670,6680,6670,6
20241118,134500,369917700,6680,6670,6680,6670,12
20241118,134400,369837560,6670,6660,6680,6660,6
20241118,134300,369797530,6670,6670,6670,6670,0
20241118,134200,369797530,6670,6670,6680,6670,53
20241118,134100,369443830,6670,6670,6670,6670,3
20241118,134000,369423820,6680,6680,6680,6670,16
20241118,133900,369316950,6670,6670,6670,6670,1
20241118,133800,369310280,6670,6680,6680,6670,4
20241118,133700,369283590,6680,6670,6680,6670,7
20241118,133600,369236860,6670,6670,6670,6670,4
20241118,133500,369210180,6670,6680,6680,6670,17
20241118,133400,369096630,6680,6680,6680,6670,14
20241118,133300,369003120,6670,6680,6680,6670,13
20241118,133200,368916360,6680,6680,6680,6670,18
20241118,133100,368796270,6680,6680,6680,6680,54
20241118,133000,368435550,6670,6680,6680,6670,3
20241118,132900,368415520,6680,6680,6690,6680,17
20241118,132800,368301820,6690,6690,6690,6690,12
20241118,132700,368221540,6680,6680,6680,6680,1
20241118,132600,368214860,6680,6680,6680,6680,1
20241118,132500,368208180,6680,6680,6680,6680,3
20241118,132400,368188140,6680,6680,6680,6680,1
20241118,132300,368181460,6680,6660,6680,6660,32
20241118,132200,367968260,6660,6660,6660,6650,721
20241118,132100,363167820,6660,6670,6670,6660,1632
20241118,132000,352298500,6680,6680,6680,6680,4
20241118,131900,352271780,6670,6670,6670,6670,1
20241118,131800,352265110,6670,6670,6670,6670,3
20241118,131700,352245100,6680,6670,6680,6670,5
20241118,131600,352211710,6670,6670,6670,6670,16
20241118,131500,352104990,6680,6680,6680,6680,16
20241118,131400,351998110,6670,6670,6670,6670,2
20241118,131300,351984770,6670,6680,6680,6670,5
20241118,131200,351951380,6670,6670,6670,6670,1
20241118,131100,351944710,6660,6660,6660,6660,1
20241118,131000,351938050,6660,6660,6660,6660,3
20241118,130900,351918070,6660,6660,6660,6660,1
20241118,130800,351911410,6650,6660,6660,6650,606
20241118,130700,347880930,6660,6690,6690,6660,81
20241118,130600,347341410,6680,6670,6680,6670,6
20241118,130500,347301360,6660,6660,6660,6660,16
20241118,130400,347194800,6660,6660,6660,6660,2117
20241118,130300,333095580,6670,6680,6680,6670,1001
20241118,130200,326418890,6680,6680,6680,6680,3
20241118,130100,326398850,6680,6680,6680,6680,12
20241118,130000,326318690,6680,6680,6680,6670,80
20241118,125900,325784950,6670,6670,6670,6670,2
20241118,125800,325771610,6670,6670,6670,6670,48
20241118,125700,325451450,6680,6680,6680,6680,4
20241118,125600,325424730,6670,6680,6680,6670,71
20241118,125500,324950460,6680,6680,6680,6670,62
20241118,125400,324536340,6670,6680,6680,6670,115
20241118,125300,323768170,6680,6670,6680,6670,63
20241118,125200,323347370,6670,6670,6670,6670,100
20241118,125100,322680370,6670,6670,6680,6670,7
20241118,125000,322633640,6680,6680,6680,6680,1162
20241118,124900,314871480,6690,6680,6690,6680,11
20241118,124800,314797900,6690,6690,6690,6690,4
20241118,124700,314771140,6690,6680,6690,6680,15
20241118,124600,314670820,6690,6680,6690,6680,36
20241118,124500,314430290,6680,6690,6690,6680,19
20241118,124400,314303360,6690,6690,6690,6690,14
20241118,124300,314209700,6680,6680,6680,6680,3
20241118,124200,314189660,6680,6680,6690,6680,37
20241118,124100,313942460,6680,6690,6690,6680,18
20241118,124000,313822100,6680,6690,6690,6680,9
20241118,123900,313761940,6680,6680,6680,6680,9
20241118,123800,313701820,6690,6690,6690,6690,10
20241118,123700,313634920,6680,6690,6690,6680,5
20241118,123600,313601480,6690,6690,6690,6690,343
20241118,123500,311306810,6690,6700,6700,6690,11
20241118,123400,311233130,6690,6690,6690,6690,1
20241118,123300,311226440,6700,6700,6700,6690,68
20241118,123200,310770860,6700,6690,6700,6690,19
20241118,123100,310643620,6690,6700,6700,6690,174
20241118,123000,309479520,6690,6690,6690,6690,1
20241118,122900,309472830,6700,6700,6700,6700,0
20241118,122800,309472830,6700,6690,6700,6690,7
20241118,122700,309425960,6690,6700,6700,6690,23
20241118,122600,309271870,6700,6690,6700,6690,46
20241118,122500,308964090,6690,6690,6690,6690,102
20241118,122400,308281710,6690,6700,6700,6690,6
20241118,122300,308241520,6700,6700,6700,6700,0
20241118,122200,308241520,6700,6710,6710,6700,13
20241118,122100,308154380,6700,6700,6700,6700,1
20241118,122000,308147680,6690,6710,6710,6690,19
20241118,121900,308020250,6700,6700,6700,6700,2
20241118,121800,308006850,6700,6700,6700,6700,1
20241118,121700,308000150,6710,6700,6710,6700,7
20241118,121600,307953230,6710,6710,6710,6710,0
20241118,121500,307953230,6710,6700,6710,6700,241
20241118,121400,306336130,6710,6710,6710,6710,0
20241118,121300,306336130,6710,6690,6710,6690,16
20241118,121200,306228820,6690,6700,6700,6690,83
20241118,121100,305672730,6700,6710,6710,6700,5
20241118,121000,305639190,6710,6710,6710,6710,10
20241118,120900,305572090,6700,6700,6700,6700,7
20241118,120800,305525190,6710,6700,6710,6700,178
20241118,120700,304332550,6700,6710,6710,6700,14
20241118,120600,304238630,6710,6700,6710,6700,21
20241118,120500,304097890,6700,6700,6700,6700,3
20241118,120400,304077790,6700,6710,6710,6700,59
20241118,120300,303682350,6700,6700,6700,6700,489
20241118,120200,300406050,6700,6700,6710,6700,57
20241118,120100,300024110,6700,6700,6700,6700,3
20241118,120000,300004010,6700,6700,6700,6700,1
20241118,115900,299997310,6700,6720,6720,6700,582
20241118,115800,296091950,6710,6720,6720,6710,4
20241118,115700,296065100,6720,6710,6720,6710,5
20241118,115600,296031510,6720,6710,6720,6710,2
20241118,115500,296018080,6720,6720,6720,6720,4
20241118,115400,295991200,6710,6710,6710,6710,6
20241118,115300,295950940,6720,6720,6720,6720,26
20241118,115200,295776220,6710,6710,6710,6710,1
20241118,115100,295769510,6720,6720,6720,6720,4
20241118,115000,295742630,6710,6710,6710,6710,3
20241118,114900,295722500,6710,6710,6710,6710,53
20241118,114800,295366870,6720,6720,6720,6710,7
20241118,114700,295319840,6720,6720,6720,6720,10
20241118,114600,295252640,6710,6720,6720,6710,20
20241118,114500,295118280,6710,6710,6710,6710,0
20241118,114400,295118280,6710,6720,6720,6710,16
20241118,114300,295010770,6720,6720,6720,6720,0
20241118,114200,295010770,6720,6720,6730,6720,16
20241118,114100,294903150,6720,6720,6720,6720,102
20241118,114000,294217710,6720,6720,6720,6720,102
20241118,113900,293532270,6730,6720,6730,6710,118
20241118,113800,292740210,6730,6730,6730,6730,0
20241118,113700,292740210,6730,6720,6730,6720,12
20241118,113600,292659530,6720,6720,6720,6720,10
20241118,113500,292592330,6720,6710,6720,6710,3
20241118,113400,292572180,6730,6730,6730,6730,0
20241118,113300,292572180,6730,6710,6730,6710,285
20241118,113200,290656930,6700,6700,6700,6700,0
20241118,113100,290656930,6700,6710,6710,6700,5
20241118,113000,290623390,6710,6710,6710,6710,10
20241118,112900,290556290,6710,6710,6710,6710,195
20241118,112800,289247840,6720,6710,6720,6710,95
20241118,112700,288610350,6710,6710,6710,6710,3
20241118,112600,288590220,6720,6710,6720,6710,5
20241118,112500,288556630,6710,6720,6720,6710,433
20241118,112400,285646880,6720,6720,6720,6720,12
20241118,112300,285566240,6710,6720,6720,6710,472
20241118,112200,282394410,6730,6730,6730,6720,180
20241118,112100,281183270,6720,6720,6720,6720,508
20241118,112000,277769510,6720,6720,6720,6720,52
20241118,111900,277420070,6720,6720,6730,6720,18
20241118,111800,277298960,6720,6720,6720,6720,1
20241118,111700,277292240,6730,6730,6730,6730,4
20241118,111600,277265320,6730,6720,6730,6720,54
20241118,111500,276901940,6730,6730,6730,6730,4
20241118,111400,276875020,6720,6720,6720,6720,1
20241118,111300,276868300,6730,6720,6730,6720,12
20241118,111200,276787560,6720,6720,6720,6710,52
20241118,111100,276438150,6720,6720,6720,6720,3
20241118,111000,276417990,6720,6710,6720,6710,6
20241118,110900,276377720,6720,6720,6720,6720,1
20241118,110800,276371000,6730,6710,6730,6710,1448
20241118,110700,266639950,6720,6720,6720,6720,0
20241118,110600,266639950,6720,6720,6720,6720,0
20241118,110500,266639950,6720,6700,6720,6690,349
20241118,110400,264300810,6690,6700,6700,6690,6
20241118,110300,264260630,6700,6690,6700,6690,104
20241118,110200,263563870,6700,6710,6710,6700,217
20241118,110100,262109930,6700,6700,6700,6700,1
20241118,110000,262103230,6700,6700,6700,6700,3
20241118,105900,262083130,6710,6700,6710,6700,5
20241118,105800,262049590,6710,6710,6710,6710,25
20241118,105700,261881840,6710,6710,6720,6710,18
20241118,105600,261761020,6700,6710,6720,6700,301
20241118,105500,259739520,6700,6710,6710,6700,6
20241118,105400,259699280,6700,6700,6700,6700,0
20241118,105300,259699280,6700,6710,6710,6700,9
20241118,105200,259638940,6710,6710,6710,6710,12
20241118,105100,259558420,6700,6710,6710,6700,16
20241118,105000,259451070,6710,6700,6710,6700,22
20241118,104900,259303630,6700,6700,6700,6700,28
20241118,104800,259116030,6700,6690,6700,6690,106
20241118,104700,258406850,6690,6690,6700,6690,346
20241118,104600,256092080,6700,6700,6700,6700,519
20241118,104500,252614780,6710,6700,6710,6700,62
20241118,104400,252199280,6700,6700,6700,6690,308
20241118,104300,250135690,6700,6700,6710,6700,627
20241118,104200,245933790,6700,6710,6710,6700,149
20241118,104100,244934020,6710,6720,6720,6710,1332
20241118,104000,235985020,6710,6720,6720,6710,27
20241118,103900,235803610,6720,6710,6720,6710,6
20241118,103800,235763310,6720,6710,6720,6710,201
20241118,103700,234414570,6710,6720,6730,6710,1433
20241118,103600,224794160,6730,6730,6730,6730,494
20241118,103500,221469540,6740,6740,6740,6740,145
20241118,103400,220492240,6730,6730,6740,6730,224
20241118,103300,218983620,6730,6730,6740,6730,860
20241118,103200,213187240,6730,6730,6730,6720,981
20241118,103100,206589580,6730,6720,6730,6720,444
20241118,103000,203601710,6720,6720,6730,6720,9
20241118,102900,203541190,6720,6720,6720,6720,104
20241118,102800,202842310,6720,6710,6720,6710,299
20241118,102700,200833190,6720,6710,6720,6710,4
20241118,102600,200806330,6720,6720,6720,6710,8
20241118,102500,200752590,6710,6710,6710,6710,1
20241118,102400,200745880,6720,6720,6720,6720,17
20241118,102300,200631640,6710,6720,6720,6710,12
20241118,102200,200551010,6710,6720,6720,6710,196
20241118,102100,199235810,6720,6710,6720,6710,1063
20241118,102000,192093080,6700,6690,6700,6690,108
20241118,101900,191369490,6690,6690,6690,6690,11
20241118,101800,191295900,6690,6700,6700,6690,15
20241118,101700,191195420,6700,6710,6710,6700,67
20241118,101600,190745950,6720,6720,6720,6720,2
20241118,101500,190732510,6710,6700,6710,6700,401
20241118,101400,188043830,6710,6710,6710,6710,200
20241118,101300,186701830,6710,6710,6720,6710,8
20241118,101200,186648140,6710,6690,6710,6690,1394
20241118,101100,177301330,6700,6690,6700,6690,219
20241118,101000,175836210,6690,6710,6710,6680,905
20241118,100900,169779120,6700,6680,6700,6670,1452
20241118,100800,160066320,6670,6670,6680,6670,107
20241118,100700,159352070,6680,6670,6680,6670,55
20241118,100600,158984700,6670,6660,6680,6660,843
20241118,100500,153365660,6660,6660,6660,6660,4
20241118,100400,153339020,6650,6660,6660,6650,15
20241118,100300,153239140,6660,6650,6660,6650,268
20241118,100200,151456910,6650,6640,6650,6640,511
20241118,100100,148058780,6650,6650,6650,6650,20
20241118,100000,147925780,6640,6640,6650,6640,15
20241118,095900,147826070,6640,6650,6650,6640,6
20241118,095800,147786190,6640,6640,6640,6640,109
20241118,095700,147062430,6650,6650,6650,6650,12
20241118,095600,146982630,6650,6640,6650,6640,4
20241118,095500,146956060,6640,6640,6640,6630,182
20241118,095400,145747700,6630,6630,6640,6630,36
20241118,095300,145509000,6630,6630,6630,6630,1
20241118,095200,145502370,6640,6630,6640,6620,74
20241118,095100,145012440,6640,6640,6640,6640,1
20241118,095000,145005800,6650,6640,6650,6640,31
20241118,094900,144799720,6640,6650,6650,6600,1200
20241118,094800,136866780,6650,6650,6650,6640,363
20241118,094700,134453820,6640,6640,6640,6640,2
20241118,094600,134440540,6650,6650,6650,6650,8
20241118,094500,134387340,6640,6640,6640,6640,102
20241118,094400,133710060,6640,6650,6650,6640,30
20241118,094300,133510580,6650,6640,6650,6640,2
20241118,094200,133497290,6640,6640,6640,6640,2
20241118,094100,133484010,6640,6640,6640,6640,2
20241118,094000,133470730,6630,6630,6630,6630,2
20241118,093900,133457470,6650,6650,6650,6650,17
20241118,093800,133344420,6650,6620,6650,6620,1336
20241118,093700,124463290,6640,6630,6640,6630,2
20241118,093600,124450020,6630,6620,6630,6620,2
20241118,093500,124436770,6650,6650,6650,6650,11
20241118,093400,124363620,6650,6650,6650,6640,55
20241118,093300,123997880,6650,6640,6650,6640,6
20241118,093200,123958000,6640,6640,6650,6640,53
20241118,093100,123606060,6650,6650,6650,6620,505
20241118,093000,120247870,6650,6640,6650,6640,103
20241118,092900,119562930,6650,6630,6650,6630,115
20241118,092800,118799340,6640,6650,6650,6600,13
20241118,092700,118713390,6650,6650,6650,6600,1930
20241118,092600,105948740,6650,6630,6660,6630,1168
20241118,092500,98181850,6650,6640,6650,6640,158
20241118,092400,97132610,6630,6600,6630,6590,1133
20241118,092300,89653960,6630,6630,6630,6630,43
20241118,092200,89368870,6600,6600,6600,6600,200
20241118,092100,88048870,6600,6650,6650,6600,1002
20241118,092000,81435060,6650,6640,6650,6640,1070
20241118,091900,74319600,6590,6620,6620,6590,500
20241118,091800,71021600,6650,6650,6650,6650,3
20241118,091700,71001650,6620,6620,6640,6620,1479
20241118,091600,61205770,6620,6610,6620,6610,1520
20241118,091500,51155930,6600,6590,6600,6560,106
20241118,091400,50456420,6600,6590,6600,6590,1948
20241118,091300,37599640,6600,6590,6600,6590,200
20241118,091200,36279750,6590,6600,6600,6590,14
20241118,091100,36187480,6590,6550,6590,6550,1061
20241118,091000,29212240,6540,6530,6540,6530,3
20241118,090900,29192640,6530,6530,6530,6530,1
20241118,090800,29186110,6550,6540,6550,6540,100
20241118,090700,28531120,6550,6550,6550,6550,1
20241118,090600,28524570,6550,6480,6550,6480,12
20241118,090500,28446130,6480,6560,6560,6480,86
20241118,090400,27882450,6560,6510,6560,6510,531
20241118,090300,24415390,6460,6520,6520,6450,185
20241118,090200,23219770,6520,6520,6520,6520,681
20241118,090100,18779650,6520,6530,6530,6520,75
20241118,090000,18289920,6530,6550,6550,6530,2783
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 194800 425790390 6630 6630 6630 6630 499
3 20241118 194700 425790390 6630 6630 6630 6630 0
4 20241118 194600 425790390 6630 6630 6630 6630 0
5 20241118 194500 425790390 6630 6630 6630 6630 0
6 20241118 194400 425790390 6630 6630 6630 6630 0
7 20241118 194300 425790390 6630 6630 6630 6630 0
8 20241118 194200 425790390 6630 6630 6630 6630 0
9 20241118 194100 425790390 6630 6630 6630 6630 0
10 20241118 194000 425790390 6630 6630 6630 6630 0
11 20241118 193900 425790390 6630 6630 6630 6630 0
12 20241118 193800 425790390 6630 6630 6630 6630 0
13 20241118 193700 425790390 6630 6630 6630 6630 0
14 20241118 193600 425790390 6630 6630 6630 6630 0
15 20241118 193500 425790390 6630 6630 6630 6630 0
16 20241118 193400 425790390 6630 6630 6630 6630 0
17 20241118 193300 425790390 6630 6630 6630 6630 0
18 20241118 193200 425790390 6630 6630 6630 6630 0
19 20241118 193100 425790390 6630 6630 6630 6630 0
20 20241118 193000 425790390 6630 6630 6630 6630 0
21 20241118 192900 425790390 6630 6630 6630 6630 0
22 20241118 192800 425790390 6630 6630 6630 6630 0
23 20241118 192700 425790390 6630 6630 6630 6630 0
24 20241118 192600 425790390 6630 6630 6630 6630 0
25 20241118 192500 425790390 6630 6630 6630 6630 0
26 20241118 192400 425790390 6630 6630 6630 6630 0
27 20241118 192300 425790390 6630 6630 6630 6630 0
28 20241118 192200 425790390 6630 6630 6630 6630 0
29 20241118 192100 425790390 6630 6630 6630 6630 0
30 20241118 192000 425790390 6630 6630 6630 6630 0
31 20241118 191900 425790390 6630 6630 6630 6630 0
32 20241118 191800 425790390 6630 6630 6630 6630 499
33 20241118 191700 425790390 6630 6630 6630 6630 0
34 20241118 191600 425790390 6630 6630 6630 6630 0
35 20241118 191500 425790390 6630 6630 6630 6630 0
36 20241118 191400 425790390 6630 6630 6630 6630 0
37 20241118 191300 425790390 6630 6630 6630 6630 0
38 20241118 191200 425790390 6630 6630 6630 6630 0
39 20241118 191100 425790390 6630 6630 6630 6630 0
40 20241118 191000 425790390 6630 6630 6630 6630 0
41 20241118 190900 425790390 6630 6630 6630 6630 0
42 20241118 190800 425790390 6630 6630 6630 6630 0
43 20241118 190700 425790390 6630 6630 6630 6630 0
44 20241118 190600 425790390 6630 6630 6630 6630 0
45 20241118 190500 425790390 6630 6630 6630 6630 0
46 20241118 190400 425790390 6630 6630 6630 6630 0
47 20241118 190300 425790390 6630 6630 6630 6630 0
48 20241118 190200 425790390 6630 6630 6630 6630 0
49 20241118 190100 425790390 6630 6630 6630 6630 0
50 20241118 190000 425790390 6630 6630 6630 6630 0
51 20241118 185900 425790390 6630 6630 6630 6630 0
52 20241118 185800 425790390 6630 6630 6630 6630 0
53 20241118 185700 425790390 6630 6630 6630 6630 0
54 20241118 185600 425790390 6630 6630 6630 6630 0
55 20241118 185500 425790390 6630 6630 6630 6630 0
56 20241118 185400 425790390 6630 6630 6630 6630 0
57 20241118 185300 425790390 6630 6630 6630 6630 0
58 20241118 185200 425790390 6630 6630 6630 6630 0
59 20241118 185100 425790390 6630 6630 6630 6630 0
60 20241118 185000 425790390 6630 6630 6630 6630 0
61 20241118 184900 425790390 6630 6630 6630 6630 0
62 20241118 184800 425790390 6630 6630 6630 6630 499
63 20241118 184700 425790390 6630 6630 6630 6630 0
64 20241118 184600 425790390 6630 6630 6630 6630 0
65 20241118 184500 425790390 6630 6630 6630 6630 0
66 20241118 184400 425790390 6630 6630 6630 6630 0
67 20241118 184300 425790390 6630 6630 6630 6630 0
68 20241118 184200 425790390 6630 6630 6630 6630 0
69 20241118 184100 425790390 6630 6630 6630 6630 0
70 20241118 184000 425790390 6630 6630 6630 6630 0
71 20241118 183900 425790390 6630 6630 6630 6630 0
72 20241118 183800 425790390 6630 6630 6630 6630 0
73 20241118 183700 425790390 6630 6630 6630 6630 0
74 20241118 183600 425790390 6630 6630 6630 6630 0
75 20241118 183500 425790390 6630 6630 6630 6630 0
76 20241118 183400 425790390 6630 6630 6630 6630 0
77 20241118 183300 425790390 6630 6630 6630 6630 0
78 20241118 183200 425790390 6630 6630 6630 6630 0
79 20241118 183100 425790390 6630 6630 6630 6630 0
80 20241118 183000 425790390 6630 6630 6630 6630 0
81 20241118 182900 425790390 6630 6630 6630 6630 0
82 20241118 182800 425790390 6630 6630 6630 6630 0
83 20241118 182700 425790390 6630 6630 6630 6630 0
84 20241118 182600 425790390 6630 6630 6630 6630 0
85 20241118 182500 425790390 6630 6630 6630 6630 0
86 20241118 182400 425790390 6630 6630 6630 6630 0
87 20241118 182300 425790390 6630 6630 6630 6630 0
88 20241118 182200 425790390 6630 6630 6630 6630 0
89 20241118 182100 425790390 6630 6630 6630 6630 0
90 20241118 182000 425790390 6630 6630 6630 6630 0
91 20241118 181900 425790390 6630 6630 6630 6630 0
92 20241118 181800 425790390 6630 6630 6630 6630 499
93 20241118 181700 425790390 6630 6630 6630 6630 0
94 20241118 181600 425790390 6630 6630 6630 6630 0
95 20241118 181500 425790390 6630 6630 6630 6630 0
96 20241118 181400 425790390 6630 6630 6630 6630 0
97 20241118 181300 425790390 6630 6630 6630 6630 0
98 20241118 181200 425790390 6630 6630 6630 6630 0
99 20241118 181100 425790390 6630 6630 6630 6630 0
100 20241118 181000 425790390 6630 6630 6630 6630 0
101 20241118 180900 425790390 6630 6630 6630 6630 0
102 20241118 180800 425790390 6630 6630 6630 6630 0
103 20241118 180700 425790390 6630 6630 6630 6630 0
104 20241118 180600 425790390 6630 6630 6630 6630 0
105 20241118 180500 425790390 6630 6630 6630 6630 0
106 20241118 180400 425790390 6630 6630 6630 6630 0
107 20241118 180300 425790390 6630 6630 6630 6630 0
108 20241118 180200 425790390 6630 6630 6630 6630 0
109 20241118 180100 425790390 6630 6630 6630 6630 0
110 20241118 180000 425790390 6630 6630 6630 6630 0
111 20241118 175900 425790390 6630 6630 6630 6630 0
112 20241118 175800 425790390 6630 6630 6630 6630 0
113 20241118 175700 425790390 6630 6630 6630 6630 0
114 20241118 175600 425790390 6630 6630 6630 6630 0
115 20241118 175500 425790390 6630 6630 6630 6630 0
116 20241118 175400 425790390 6630 6630 6630 6630 0
117 20241118 175300 425790390 6630 6630 6630 6630 0
118 20241118 175200 425790390 6630 6630 6630 6630 0
119 20241118 175100 425790390 6630 6630 6630 6630 0
120 20241118 175000 425790390 6630 6630 6630 6630 0
121 20241118 174900 425790390 6630 6630 6630 6630 0
122 20241118 174800 425790390 6630 6630 6630 6630 499
123 20241118 174700 425790390 6630 6630 6630 6630 0
124 20241118 174600 425790390 6630 6630 6630 6630 0
125 20241118 174500 425790390 6630 6630 6630 6630 0
126 20241118 174400 425790390 6630 6630 6630 6630 0
127 20241118 174300 425790390 6630 6630 6630 6630 0
128 20241118 174200 425790390 6630 6630 6630 6630 0
129 20241118 174100 425790390 6630 6630 6630 6630 0
130 20241118 174000 425790390 6630 6630 6630 6630 0
131 20241118 173900 425790390 6630 6630 6630 6630 0
132 20241118 173800 425790390 6630 6630 6630 6630 0
133 20241118 173700 425790390 6630 6630 6630 6630 0
134 20241118 173600 425790390 6630 6630 6630 6630 0
135 20241118 173500 425790390 6630 6630 6630 6630 0
136 20241118 173400 425790390 6630 6630 6630 6630 0
137 20241118 173300 425790390 6630 6630 6630 6630 0
138 20241118 173200 425790390 6630 6630 6630 6630 0
139 20241118 173100 425790390 6630 6630 6630 6630 0
140 20241118 173000 425790390 6630 6630 6630 6630 0
141 20241118 172900 425790390 6630 6630 6630 6630 0
142 20241118 172800 425790390 6630 6630 6630 6630 0
143 20241118 172700 425790390 6630 6630 6630 6630 0
144 20241118 172600 425790390 6630 6630 6630 6630 0
145 20241118 172500 425790390 6630 6630 6630 6630 0
146 20241118 172400 425790390 6630 6630 6630 6630 0
147 20241118 172300 425790390 6630 6630 6630 6630 0
148 20241118 172200 425790390 6630 6630 6630 6630 0
149 20241118 172100 425790390 6630 6630 6630 6630 0
150 20241118 172000 425790390 6630 6630 6630 6630 0
151 20241118 171900 425790390 6630 6630 6630 6630 0
152 20241118 171800 425790390 6630 6630 6630 6630 499
153 20241118 171700 425790390 6630 6630 6630 6630 0
154 20241118 171600 425790390 6630 6630 6630 6630 0
155 20241118 171500 425790390 6630 6630 6630 6630 0
156 20241118 171400 425790390 6630 6630 6630 6630 0
157 20241118 171300 425790390 6630 6630 6630 6630 0
158 20241118 171200 425790390 6630 6630 6630 6630 0
159 20241118 171100 425790390 6630 6630 6630 6630 0
160 20241118 171000 425790390 6630 6630 6630 6630 0
161 20241118 170900 425790390 6630 6630 6630 6630 0
162 20241118 170800 425790390 6630 6630 6630 6630 0
163 20241118 170700 425790390 6630 6630 6630 6630 0
164 20241118 170600 425790390 6630 6630 6630 6630 0
165 20241118 170500 425790390 6630 6630 6630 6630 0
166 20241118 170400 425790390 6630 6630 6630 6630 0
167 20241118 170300 425790390 6630 6630 6630 6630 0
168 20241118 170200 425790390 6630 6630 6630 6630 0
169 20241118 170100 425790390 6630 6630 6630 6630 0
170 20241118 170000 425790390 6630 6630 6630 6630 0
171 20241118 165900 425790390 6630 6630 6630 6630 0
172 20241118 165800 425790390 6630 6630 6630 6630 0
173 20241118 165700 425790390 6630 6630 6630 6630 0
174 20241118 165600 425790390 6630 6630 6630 6630 0
175 20241118 165500 425790390 6630 6630 6630 6630 0
176 20241118 165400 425790390 6630 6630 6630 6630 0
177 20241118 165300 425790390 6630 6630 6630 6630 0
178 20241118 165200 425790390 6630 6630 6630 6630 0
179 20241118 165100 425790390 6630 6630 6630 6630 0
180 20241118 165000 425790390 6630 6630 6630 6630 0
181 20241118 164900 425790390 6630 6630 6630 6630 0
182 20241118 164800 425790390 6630 6630 6630 6630 499
183 20241118 164700 425790390 6630 6630 6630 6630 0
184 20241118 164600 425790390 6630 6630 6630 6630 0
185 20241118 164500 425790390 6630 6630 6630 6630 0
186 20241118 164400 425790390 6630 6630 6630 6630 0
187 20241118 164300 425790390 6630 6630 6630 6630 0
188 20241118 164200 425790390 6630 6630 6630 6630 0
189 20241118 164100 425790390 6630 6630 6630 6630 0
190 20241118 164000 425790390 6630 6630 6630 6630 0
191 20241118 163900 425790390 6630 6630 6630 6630 0
192 20241118 163800 425790390 6630 6630 6630 6630 0
193 20241118 163700 425790390 6630 6630 6630 6630 0
194 20241118 163600 425790390 6630 6630 6630 6630 0
195 20241118 163500 425790390 6630 6630 6630 6630 0
196 20241118 163400 425790390 6630 6630 6630 6630 0
197 20241118 163300 425790390 6630 6630 6630 6630 0
198 20241118 163200 425790390 6630 6630 6630 6630 0
199 20241118 163100 425790390 6630 6630 6630 6630 0
200 20241118 163000 425790390 6630 6630 6630 6630 0
201 20241118 162900 425790390 6630 6630 6630 6630 0
202 20241118 162800 425790390 6630 6630 6630 6630 0
203 20241118 162700 425790390 6630 6630 6630 6630 0
204 20241118 162600 425790390 6630 6630 6630 6630 0
205 20241118 162500 425790390 6630 6630 6630 6630 0
206 20241118 162400 425790390 6630 6630 6630 6630 0
207 20241118 162300 425790390 6630 6630 6630 6630 0
208 20241118 162200 425790390 6630 6630 6630 6630 0
209 20241118 162100 425790390 6630 6630 6630 6630 0
210 20241118 162000 425790390 6630 6630 6630 6630 0
211 20241118 161900 425790390 6630 6630 6630 6630 0
212 20241118 161800 425790390 6630 6630 6630 6630 499
213 20241118 161700 425790390 6630 6630 6630 6630 0
214 20241118 161600 425790390 6630 6630 6630 6630 0
215 20241118 161500 425790390 6630 6630 6630 6630 0
216 20241118 161400 425790390 6630 6630 6630 6630 0
217 20241118 161300 425790390 6630 6630 6630 6630 0
218 20241118 161200 425790390 6630 6630 6630 6630 0
219 20241118 161100 425790390 6630 6630 6630 6630 0
220 20241118 161000 425790390 6630 6630 6630 6630 0
221 20241118 160900 425790390 6630 6630 6630 6630 0
222 20241118 160800 425790390 6630 6630 6630 6630 0
223 20241118 160700 425790390 6630 6630 6630 6630 0
224 20241118 160600 425790390 6630 6630 6630 6630 0
225 20241118 160500 425790390 6630 6630 6630 6630 0
226 20241118 160400 425790390 6630 6630 6630 6630 0
227 20241118 160300 425790390 6630 6630 6630 6630 0
228 20241118 160200 425790390 6630 6630 6630 6630 0
229 20241118 160100 425790390 6630 6630 6630 6630 0
230 20241118 160000 425790390 6630 6630 6630 6630 0
231 20241118 155900 425790390 6630 6630 6630 6630 0
232 20241118 155800 425790390 6630 6630 6630 6630 0
233 20241118 155700 425790390 6630 6630 6630 6630 0
234 20241118 155600 425790390 6630 6630 6630 6630 0
235 20241118 155500 425790390 6630 6630 6630 6630 0
236 20241118 155400 425790390 6630 6630 6630 6630 0
237 20241118 155300 425790390 6630 6630 6630 6630 0
238 20241118 155200 425790390 6630 6630 6630 6630 0
239 20241118 155100 425790390 6630 6630 6630 6630 0
240 20241118 155000 425790390 6630 6630 6630 6630 0
241 20241118 154900 425790390 6630 6630 6630 6630 0
242 20241118 154800 425790390 6630 6630 6630 6630 499
243 20241118 154700 425790390 6630 6630 6630 6630 0
244 20241118 154600 425790390 6630 6630 6630 6630 0
245 20241118 154500 425790390 6630 6630 6630 6630 0
246 20241118 154400 425790390 6630 6630 6630 6630 0
247 20241118 154300 425790390 6630 6630 6630 6630 0
248 20241118 154200 425790390 6630 6630 6630 6630 0
249 20241118 154100 425790390 6630 6630 6630 6630 0
250 20241118 154000 425790390 6630 6630 6630 6630 0
251 20241118 153900 425790390 6630 6630 6630 6630 0
252 20241118 153800 425790390 6630 6630 6630 6630 0
253 20241118 153700 425790390 6630 6630 6630 6630 0
254 20241118 153600 425790390 6630 6630 6630 6630 0
255 20241118 153500 425790390 6630 6630 6630 6630 0
256 20241118 153400 425790390 6630 6630 6630 6630 0
257 20241118 153300 425790390 6630 6630 6630 6630 0
258 20241118 153200 425790390 6630 6630 6630 6630 0
259 20241118 153100 425790390 6630 6630 6630 6630 0
260 20241118 153000 425790390 6630 6630 6630 6630 499
261 20241118 152900 422482020 6630 6630 6630 6630 0
262 20241118 152800 422482020 6630 6630 6630 6630 0
263 20241118 152700 422482020 6630 6630 6630 6630 0
264 20241118 152600 422482020 6630 6630 6630 6630 0
265 20241118 152500 422482020 6630 6630 6630 6630 0
266 20241118 152400 422482020 6630 6630 6630 6630 0
267 20241118 152300 422482020 6630 6630 6630 6630 0
268 20241118 152200 422482020 6630 6630 6630 6630 0
269 20241118 152100 422482020 6630 6630 6630 6630 0
270 20241118 152000 422482020 6630 6630 6630 6630 0
271 20241118 151900 422482020 6630 6610 6630 6610 82
272 20241118 151800 421938520 6610 6610 6610 6610 2
273 20241118 151700 421925300 6610 6660 6660 6610 157
274 20241118 151600 420886930 6660 6630 6660 6630 16
275 20241118 151500 420780490 6620 6670 6670 6620 169
276 20241118 151400 419661660 6630 6630 6630 6630 691
277 20241118 151300 415080330 6630 6610 6630 6610 129
278 20241118 151200 414225460 6610 6620 6620 6610 254
279 20241118 151100 412546480 6610 6620 6620 6610 303
280 20241118 151000 410542180 6630 6630 6630 6630 22
281 20241118 150900 410396320 6620 6630 6630 6620 8
282 20241118 150800 410343320 6620 6620 6620 6620 3
283 20241118 150700 410323460 6620 6630 6630 6610 306
284 20241118 150600 408299130 6620 6620 6620 6620 0
285 20241118 150500 408299130 6620 6620 6620 6620 4
286 20241118 150400 408272650 6630 6620 6630 6620 165
287 20241118 150300 407180210 6620 6630 6630 6620 13
288 20241118 150200 407094030 6630 6630 6630 6630 4
289 20241118 150100 407067510 6620 6620 6620 6620 4
290 20241118 150000 407041030 6630 6630 6630 6630 4
291 20241118 145900 407014510 6620 6630 6630 6620 50
292 20241118 145800 406683020 6620 6630 6630 6620 99
293 20241118 145700 406027560 6640 6640 6640 6640 65
294 20241118 145600 405595960 6640 6640 6640 6640 1
295 20241118 145500 405589320 6630 6630 6630 6620 35
296 20241118 145400 405357280 6630 6640 6650 6630 182
297 20241118 145300 404147940 6650 6650 6650 6650 17
298 20241118 145200 404034890 6650 6650 6650 6650 1
299 20241118 145100 404028240 6660 6660 6660 6660 15
300 20241118 145000 403928340 6660 6660 6660 6640 36
301 20241118 144900 403689000 6660 6660 6660 6660 16
302 20241118 144800 403582440 6670 6670 6670 6670 50
303 20241118 144700 403248940 6670 6660 6670 6660 15
304 20241118 144600 403148940 6660 6660 6670 6660 11
305 20241118 144500 403075600 6660 6660 6660 6660 1
306 20241118 144400 403068940 6660 6660 6660 6660 1
307 20241118 144300 403062280 6640 6660 6660 6640 43
308 20241118 144200 402776480 6650 6670 6670 6650 18
309 20241118 144100 402656510 6660 6660 6660 6660 4
310 20241118 144000 402629870 6670 6660 6670 6660 6
311 20241118 143900 402589870 6660 6660 6660 6660 1
312 20241118 143800 402583210 6670 6670 6670 6670 0
313 20241118 143700 402583210 6670 6660 6670 6660 5
314 20241118 143600 402549870 6660 6660 6660 6660 22
315 20241118 143500 402403350 6660 6650 6660 6650 5
316 20241118 143400 402370060 6670 6660 6670 6660 24
317 20241118 143300 402210080 6660 6670 6670 6660 53
318 20241118 143200 401857090 6650 6650 6650 6650 3
319 20241118 143100 401837140 6670 6670 6670 6670 4
320 20241118 143000 401810460 6680 6630 6680 6630 15
321 20241118 142900 401710750 6630 6640 6640 6630 17
322 20241118 142800 401597880 6630 6630 6630 6630 16
323 20241118 142700 401491800 6620 6620 6630 6620 143
324 20241118 142600 400543750 6630 6620 6630 6620 146
325 20241118 142500 399576390 6620 6630 6630 6620 12
326 20241118 142400 399496840 6620 6630 6630 6620 225
327 20241118 142300 398005110 6620 6620 6620 6620 3
328 20241118 142200 397985250 6630 6620 6630 6620 510
329 20241118 142100 394603970 6630 6630 6630 6630 0
330 20241118 142000 394603970 6630 6630 6640 6630 472
331 20241118 141900 391474570 6630 6630 6640 6630 13
332 20241118 141800 391388280 6630 6640 6640 6630 5
333 20241118 141700 391355090 6630 6630 6630 6630 1
334 20241118 141600 391348460 6630 6640 6640 6630 14
335 20241118 141500 391255510 6640 6640 6640 6630 950
336 20241118 141400 384947530 6640 6660 6660 6640 14
337 20241118 141300 384854340 6650 6640 6650 6640 233
338 20241118 141200 383307210 6650 6650 6650 6650 32
339 20241118 141100 383094410 6650 6650 6650 6650 2
340 20241118 141000 383081110 6650 6650 6650 6650 322
341 20241118 140900 380939810 6660 6660 6660 6660 16
342 20241118 140800 380833250 6650 6650 6660 6650 562
343 20241118 140700 377095850 6660 6660 6660 6660 0
344 20241118 140600 377095850 6660 6660 6660 6650 635
345 20241118 140500 372866760 6660 6660 6660 6660 1
346 20241118 140400 372860100 6670 6660 6670 6660 8
347 20241118 140300 372806780 6660 6660 6660 6660 1
348 20241118 140200 372800120 6670 6670 6680 6670 96
349 20241118 140100 372159540 6670 6670 6670 6670 1
350 20241118 140000 372152870 6670 6680 6680 6670 6
351 20241118 135900 372112810 6670 6670 6670 6670 32
352 20241118 135800 371899370 6680 6680 6680 6680 4
353 20241118 135700 371872650 6670 6680 6680 6670 11
354 20241118 135600 371799180 6670 6670 6670 6670 4
355 20241118 135500 371772500 6680 6670 6680 6670 137
356 20241118 135400 370858550 6670 6670 6670 6670 7
357 20241118 135300 370811860 6670 6680 6680 6670 5
358 20241118 135200 370778470 6670 6670 6670 6670 2
359 20241118 135100 370765130 6670 6680 6680 6670 61
360 20241118 135000 370358120 6670 6670 6670 6670 40
361 20241118 134900 370091320 6670 6680 6680 6670 17
362 20241118 134800 369977770 6670 6670 6670 6670 2
363 20241118 134700 369964430 6670 6670 6670 6670 1
364 20241118 134600 369957760 6680 6670 6680 6670 6
365 20241118 134500 369917700 6680 6670 6680 6670 12
366 20241118 134400 369837560 6670 6660 6680 6660 6
367 20241118 134300 369797530 6670 6670 6670 6670 0
368 20241118 134200 369797530 6670 6670 6680 6670 53
369 20241118 134100 369443830 6670 6670 6670 6670 3
370 20241118 134000 369423820 6680 6680 6680 6670 16
371 20241118 133900 369316950 6670 6670 6670 6670 1
372 20241118 133800 369310280 6670 6680 6680 6670 4
373 20241118 133700 369283590 6680 6670 6680 6670 7
374 20241118 133600 369236860 6670 6670 6670 6670 4
375 20241118 133500 369210180 6670 6680 6680 6670 17
376 20241118 133400 369096630 6680 6680 6680 6670 14
377 20241118 133300 369003120 6670 6680 6680 6670 13
378 20241118 133200 368916360 6680 6680 6680 6670 18
379 20241118 133100 368796270 6680 6680 6680 6680 54
380 20241118 133000 368435550 6670 6680 6680 6670 3
381 20241118 132900 368415520 6680 6680 6690 6680 17
382 20241118 132800 368301820 6690 6690 6690 6690 12
383 20241118 132700 368221540 6680 6680 6680 6680 1
384 20241118 132600 368214860 6680 6680 6680 6680 1
385 20241118 132500 368208180 6680 6680 6680 6680 3
386 20241118 132400 368188140 6680 6680 6680 6680 1
387 20241118 132300 368181460 6680 6660 6680 6660 32
388 20241118 132200 367968260 6660 6660 6660 6650 721
389 20241118 132100 363167820 6660 6670 6670 6660 1632
390 20241118 132000 352298500 6680 6680 6680 6680 4
391 20241118 131900 352271780 6670 6670 6670 6670 1
392 20241118 131800 352265110 6670 6670 6670 6670 3
393 20241118 131700 352245100 6680 6670 6680 6670 5
394 20241118 131600 352211710 6670 6670 6670 6670 16
395 20241118 131500 352104990 6680 6680 6680 6680 16
396 20241118 131400 351998110 6670 6670 6670 6670 2
397 20241118 131300 351984770 6670 6680 6680 6670 5
398 20241118 131200 351951380 6670 6670 6670 6670 1
399 20241118 131100 351944710 6660 6660 6660 6660 1
400 20241118 131000 351938050 6660 6660 6660 6660 3
401 20241118 130900 351918070 6660 6660 6660 6660 1
402 20241118 130800 351911410 6650 6660 6660 6650 606
403 20241118 130700 347880930 6660 6690 6690 6660 81
404 20241118 130600 347341410 6680 6670 6680 6670 6
405 20241118 130500 347301360 6660 6660 6660 6660 16
406 20241118 130400 347194800 6660 6660 6660 6660 2117
407 20241118 130300 333095580 6670 6680 6680 6670 1001
408 20241118 130200 326418890 6680 6680 6680 6680 3
409 20241118 130100 326398850 6680 6680 6680 6680 12
410 20241118 130000 326318690 6680 6680 6680 6670 80
411 20241118 125900 325784950 6670 6670 6670 6670 2
412 20241118 125800 325771610 6670 6670 6670 6670 48
413 20241118 125700 325451450 6680 6680 6680 6680 4
414 20241118 125600 325424730 6670 6680 6680 6670 71
415 20241118 125500 324950460 6680 6680 6680 6670 62
416 20241118 125400 324536340 6670 6680 6680 6670 115
417 20241118 125300 323768170 6680 6670 6680 6670 63
418 20241118 125200 323347370 6670 6670 6670 6670 100
419 20241118 125100 322680370 6670 6670 6680 6670 7
420 20241118 125000 322633640 6680 6680 6680 6680 1162
421 20241118 124900 314871480 6690 6680 6690 6680 11
422 20241118 124800 314797900 6690 6690 6690 6690 4
423 20241118 124700 314771140 6690 6680 6690 6680 15
424 20241118 124600 314670820 6690 6680 6690 6680 36
425 20241118 124500 314430290 6680 6690 6690 6680 19
426 20241118 124400 314303360 6690 6690 6690 6690 14
427 20241118 124300 314209700 6680 6680 6680 6680 3
428 20241118 124200 314189660 6680 6680 6690 6680 37
429 20241118 124100 313942460 6680 6690 6690 6680 18
430 20241118 124000 313822100 6680 6690 6690 6680 9
431 20241118 123900 313761940 6680 6680 6680 6680 9
432 20241118 123800 313701820 6690 6690 6690 6690 10
433 20241118 123700 313634920 6680 6690 6690 6680 5
434 20241118 123600 313601480 6690 6690 6690 6690 343
435 20241118 123500 311306810 6690 6700 6700 6690 11
436 20241118 123400 311233130 6690 6690 6690 6690 1
437 20241118 123300 311226440 6700 6700 6700 6690 68
438 20241118 123200 310770860 6700 6690 6700 6690 19
439 20241118 123100 310643620 6690 6700 6700 6690 174
440 20241118 123000 309479520 6690 6690 6690 6690 1
441 20241118 122900 309472830 6700 6700 6700 6700 0
442 20241118 122800 309472830 6700 6690 6700 6690 7
443 20241118 122700 309425960 6690 6700 6700 6690 23
444 20241118 122600 309271870 6700 6690 6700 6690 46
445 20241118 122500 308964090 6690 6690 6690 6690 102
446 20241118 122400 308281710 6690 6700 6700 6690 6
447 20241118 122300 308241520 6700 6700 6700 6700 0
448 20241118 122200 308241520 6700 6710 6710 6700 13
449 20241118 122100 308154380 6700 6700 6700 6700 1
450 20241118 122000 308147680 6690 6710 6710 6690 19
451 20241118 121900 308020250 6700 6700 6700 6700 2
452 20241118 121800 308006850 6700 6700 6700 6700 1
453 20241118 121700 308000150 6710 6700 6710 6700 7
454 20241118 121600 307953230 6710 6710 6710 6710 0
455 20241118 121500 307953230 6710 6700 6710 6700 241
456 20241118 121400 306336130 6710 6710 6710 6710 0
457 20241118 121300 306336130 6710 6690 6710 6690 16
458 20241118 121200 306228820 6690 6700 6700 6690 83
459 20241118 121100 305672730 6700 6710 6710 6700 5
460 20241118 121000 305639190 6710 6710 6710 6710 10
461 20241118 120900 305572090 6700 6700 6700 6700 7
462 20241118 120800 305525190 6710 6700 6710 6700 178
463 20241118 120700 304332550 6700 6710 6710 6700 14
464 20241118 120600 304238630 6710 6700 6710 6700 21
465 20241118 120500 304097890 6700 6700 6700 6700 3
466 20241118 120400 304077790 6700 6710 6710 6700 59
467 20241118 120300 303682350 6700 6700 6700 6700 489
468 20241118 120200 300406050 6700 6700 6710 6700 57
469 20241118 120100 300024110 6700 6700 6700 6700 3
470 20241118 120000 300004010 6700 6700 6700 6700 1
471 20241118 115900 299997310 6700 6720 6720 6700 582
472 20241118 115800 296091950 6710 6720 6720 6710 4
473 20241118 115700 296065100 6720 6710 6720 6710 5
474 20241118 115600 296031510 6720 6710 6720 6710 2
475 20241118 115500 296018080 6720 6720 6720 6720 4
476 20241118 115400 295991200 6710 6710 6710 6710 6
477 20241118 115300 295950940 6720 6720 6720 6720 26
478 20241118 115200 295776220 6710 6710 6710 6710 1
479 20241118 115100 295769510 6720 6720 6720 6720 4
480 20241118 115000 295742630 6710 6710 6710 6710 3
481 20241118 114900 295722500 6710 6710 6710 6710 53
482 20241118 114800 295366870 6720 6720 6720 6710 7
483 20241118 114700 295319840 6720 6720 6720 6720 10
484 20241118 114600 295252640 6710 6720 6720 6710 20
485 20241118 114500 295118280 6710 6710 6710 6710 0
486 20241118 114400 295118280 6710 6720 6720 6710 16
487 20241118 114300 295010770 6720 6720 6720 6720 0
488 20241118 114200 295010770 6720 6720 6730 6720 16
489 20241118 114100 294903150 6720 6720 6720 6720 102
490 20241118 114000 294217710 6720 6720 6720 6720 102
491 20241118 113900 293532270 6730 6720 6730 6710 118
492 20241118 113800 292740210 6730 6730 6730 6730 0
493 20241118 113700 292740210 6730 6720 6730 6720 12
494 20241118 113600 292659530 6720 6720 6720 6720 10
495 20241118 113500 292592330 6720 6710 6720 6710 3
496 20241118 113400 292572180 6730 6730 6730 6730 0
497 20241118 113300 292572180 6730 6710 6730 6710 285
498 20241118 113200 290656930 6700 6700 6700 6700 0
499 20241118 113100 290656930 6700 6710 6710 6700 5
500 20241118 113000 290623390 6710 6710 6710 6710 10
501 20241118 112900 290556290 6710 6710 6710 6710 195
502 20241118 112800 289247840 6720 6710 6720 6710 95
503 20241118 112700 288610350 6710 6710 6710 6710 3
504 20241118 112600 288590220 6720 6710 6720 6710 5
505 20241118 112500 288556630 6710 6720 6720 6710 433
506 20241118 112400 285646880 6720 6720 6720 6720 12
507 20241118 112300 285566240 6710 6720 6720 6710 472
508 20241118 112200 282394410 6730 6730 6730 6720 180
509 20241118 112100 281183270 6720 6720 6720 6720 508
510 20241118 112000 277769510 6720 6720 6720 6720 52
511 20241118 111900 277420070 6720 6720 6730 6720 18
512 20241118 111800 277298960 6720 6720 6720 6720 1
513 20241118 111700 277292240 6730 6730 6730 6730 4
514 20241118 111600 277265320 6730 6720 6730 6720 54
515 20241118 111500 276901940 6730 6730 6730 6730 4
516 20241118 111400 276875020 6720 6720 6720 6720 1
517 20241118 111300 276868300 6730 6720 6730 6720 12
518 20241118 111200 276787560 6720 6720 6720 6710 52
519 20241118 111100 276438150 6720 6720 6720 6720 3
520 20241118 111000 276417990 6720 6710 6720 6710 6
521 20241118 110900 276377720 6720 6720 6720 6720 1
522 20241118 110800 276371000 6730 6710 6730 6710 1448
523 20241118 110700 266639950 6720 6720 6720 6720 0
524 20241118 110600 266639950 6720 6720 6720 6720 0
525 20241118 110500 266639950 6720 6700 6720 6690 349
526 20241118 110400 264300810 6690 6700 6700 6690 6
527 20241118 110300 264260630 6700 6690 6700 6690 104
528 20241118 110200 263563870 6700 6710 6710 6700 217
529 20241118 110100 262109930 6700 6700 6700 6700 1
530 20241118 110000 262103230 6700 6700 6700 6700 3
531 20241118 105900 262083130 6710 6700 6710 6700 5
532 20241118 105800 262049590 6710 6710 6710 6710 25
533 20241118 105700 261881840 6710 6710 6720 6710 18
534 20241118 105600 261761020 6700 6710 6720 6700 301
535 20241118 105500 259739520 6700 6710 6710 6700 6
536 20241118 105400 259699280 6700 6700 6700 6700 0
537 20241118 105300 259699280 6700 6710 6710 6700 9
538 20241118 105200 259638940 6710 6710 6710 6710 12
539 20241118 105100 259558420 6700 6710 6710 6700 16
540 20241118 105000 259451070 6710 6700 6710 6700 22
541 20241118 104900 259303630 6700 6700 6700 6700 28
542 20241118 104800 259116030 6700 6690 6700 6690 106
543 20241118 104700 258406850 6690 6690 6700 6690 346
544 20241118 104600 256092080 6700 6700 6700 6700 519
545 20241118 104500 252614780 6710 6700 6710 6700 62
546 20241118 104400 252199280 6700 6700 6700 6690 308
547 20241118 104300 250135690 6700 6700 6710 6700 627
548 20241118 104200 245933790 6700 6710 6710 6700 149
549 20241118 104100 244934020 6710 6720 6720 6710 1332
550 20241118 104000 235985020 6710 6720 6720 6710 27
551 20241118 103900 235803610 6720 6710 6720 6710 6
552 20241118 103800 235763310 6720 6710 6720 6710 201
553 20241118 103700 234414570 6710 6720 6730 6710 1433
554 20241118 103600 224794160 6730 6730 6730 6730 494
555 20241118 103500 221469540 6740 6740 6740 6740 145
556 20241118 103400 220492240 6730 6730 6740 6730 224
557 20241118 103300 218983620 6730 6730 6740 6730 860
558 20241118 103200 213187240 6730 6730 6730 6720 981
559 20241118 103100 206589580 6730 6720 6730 6720 444
560 20241118 103000 203601710 6720 6720 6730 6720 9
561 20241118 102900 203541190 6720 6720 6720 6720 104
562 20241118 102800 202842310 6720 6710 6720 6710 299
563 20241118 102700 200833190 6720 6710 6720 6710 4
564 20241118 102600 200806330 6720 6720 6720 6710 8
565 20241118 102500 200752590 6710 6710 6710 6710 1
566 20241118 102400 200745880 6720 6720 6720 6720 17
567 20241118 102300 200631640 6710 6720 6720 6710 12
568 20241118 102200 200551010 6710 6720 6720 6710 196
569 20241118 102100 199235810 6720 6710 6720 6710 1063
570 20241118 102000 192093080 6700 6690 6700 6690 108
571 20241118 101900 191369490 6690 6690 6690 6690 11
572 20241118 101800 191295900 6690 6700 6700 6690 15
573 20241118 101700 191195420 6700 6710 6710 6700 67
574 20241118 101600 190745950 6720 6720 6720 6720 2
575 20241118 101500 190732510 6710 6700 6710 6700 401
576 20241118 101400 188043830 6710 6710 6710 6710 200
577 20241118 101300 186701830 6710 6710 6720 6710 8
578 20241118 101200 186648140 6710 6690 6710 6690 1394
579 20241118 101100 177301330 6700 6690 6700 6690 219
580 20241118 101000 175836210 6690 6710 6710 6680 905
581 20241118 100900 169779120 6700 6680 6700 6670 1452
582 20241118 100800 160066320 6670 6670 6680 6670 107
583 20241118 100700 159352070 6680 6670 6680 6670 55
584 20241118 100600 158984700 6670 6660 6680 6660 843
585 20241118 100500 153365660 6660 6660 6660 6660 4
586 20241118 100400 153339020 6650 6660 6660 6650 15
587 20241118 100300 153239140 6660 6650 6660 6650 268
588 20241118 100200 151456910 6650 6640 6650 6640 511
589 20241118 100100 148058780 6650 6650 6650 6650 20
590 20241118 100000 147925780 6640 6640 6650 6640 15
591 20241118 095900 147826070 6640 6650 6650 6640 6
592 20241118 095800 147786190 6640 6640 6640 6640 109
593 20241118 095700 147062430 6650 6650 6650 6650 12
594 20241118 095600 146982630 6650 6640 6650 6640 4
595 20241118 095500 146956060 6640 6640 6640 6630 182
596 20241118 095400 145747700 6630 6630 6640 6630 36
597 20241118 095300 145509000 6630 6630 6630 6630 1
598 20241118 095200 145502370 6640 6630 6640 6620 74
599 20241118 095100 145012440 6640 6640 6640 6640 1
600 20241118 095000 145005800 6650 6640 6650 6640 31
601 20241118 094900 144799720 6640 6650 6650 6600 1200
602 20241118 094800 136866780 6650 6650 6650 6640 363
603 20241118 094700 134453820 6640 6640 6640 6640 2
604 20241118 094600 134440540 6650 6650 6650 6650 8
605 20241118 094500 134387340 6640 6640 6640 6640 102
606 20241118 094400 133710060 6640 6650 6650 6640 30
607 20241118 094300 133510580 6650 6640 6650 6640 2
608 20241118 094200 133497290 6640 6640 6640 6640 2
609 20241118 094100 133484010 6640 6640 6640 6640 2
610 20241118 094000 133470730 6630 6630 6630 6630 2
611 20241118 093900 133457470 6650 6650 6650 6650 17
612 20241118 093800 133344420 6650 6620 6650 6620 1336
613 20241118 093700 124463290 6640 6630 6640 6630 2
614 20241118 093600 124450020 6630 6620 6630 6620 2
615 20241118 093500 124436770 6650 6650 6650 6650 11
616 20241118 093400 124363620 6650 6650 6650 6640 55
617 20241118 093300 123997880 6650 6640 6650 6640 6
618 20241118 093200 123958000 6640 6640 6650 6640 53
619 20241118 093100 123606060 6650 6650 6650 6620 505
620 20241118 093000 120247870 6650 6640 6650 6640 103
621 20241118 092900 119562930 6650 6630 6650 6630 115
622 20241118 092800 118799340 6640 6650 6650 6600 13
623 20241118 092700 118713390 6650 6650 6650 6600 1930
624 20241118 092600 105948740 6650 6630 6660 6630 1168
625 20241118 092500 98181850 6650 6640 6650 6640 158
626 20241118 092400 97132610 6630 6600 6630 6590 1133
627 20241118 092300 89653960 6630 6630 6630 6630 43
628 20241118 092200 89368870 6600 6600 6600 6600 200
629 20241118 092100 88048870 6600 6650 6650 6600 1002
630 20241118 092000 81435060 6650 6640 6650 6640 1070
631 20241118 091900 74319600 6590 6620 6620 6590 500
632 20241118 091800 71021600 6650 6650 6650 6650 3
633 20241118 091700 71001650 6620 6620 6640 6620 1479
634 20241118 091600 61205770 6620 6610 6620 6610 1520
635 20241118 091500 51155930 6600 6590 6600 6560 106
636 20241118 091400 50456420 6600 6590 6600 6590 1948
637 20241118 091300 37599640 6600 6590 6600 6590 200
638 20241118 091200 36279750 6590 6600 6600 6590 14
639 20241118 091100 36187480 6590 6550 6590 6550 1061
640 20241118 091000 29212240 6540 6530 6540 6530 3
641 20241118 090900 29192640 6530 6530 6530 6530 1
642 20241118 090800 29186110 6550 6540 6550 6540 100
643 20241118 090700 28531120 6550 6550 6550 6550 1
644 20241118 090600 28524570 6550 6480 6550 6480 12
645 20241118 090500 28446130 6480 6560 6560 6480 86
646 20241118 090400 27882450 6560 6510 6560 6510 531
647 20241118 090300 24415390 6460 6520 6520 6450 185
648 20241118 090200 23219770 6520 6520 6520 6520 681
649 20241118 090100 18779650 6520 6530 6530 6520 75
650 20241118 090000 18289920 6530 6550 6550 6530 2783