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

675
125210/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201300,546791270,6730,6730,6730,6730,3292
20241118,201200,546791270,6730,6730,6730,6730,0
20241118,201100,546791270,6730,6730,6730,6730,0
20241118,201000,546791270,6730,6730,6730,6730,0
20241118,200900,546791270,6730,6730,6730,6730,0
20241118,200800,546791270,6730,6730,6730,6730,0
20241118,200700,546791270,6730,6730,6730,6730,0
20241118,200600,546791270,6730,6730,6730,6730,0
20241118,200500,546791270,6730,6730,6730,6730,0
20241118,200400,546791270,6730,6730,6730,6730,0
20241118,200300,546791270,6730,6730,6730,6730,0
20241118,200200,546791270,6730,6730,6730,6730,0
20241118,200100,546791270,6730,6730,6730,6730,0
20241118,200000,546791270,6730,6730,6730,6730,0
20241118,195900,546791270,6730,6730,6730,6730,0
20241118,195800,546791270,6730,6730,6730,6730,0
20241118,195700,546791270,6730,6730,6730,6730,0
20241118,195600,546791270,6730,6730,6730,6730,0
20241118,195500,546791270,6730,6730,6730,6730,0
20241118,195400,546791270,6730,6730,6730,6730,0
20241118,195300,546791270,6730,6730,6730,6730,0
20241118,195200,546791270,6730,6730,6730,6730,0
20241118,195100,546791270,6730,6730,6730,6730,0
20241118,195000,546791270,6730,6730,6730,6730,0
20241118,194900,546791270,6730,6730,6730,6730,0
20241118,194800,546791270,6730,6730,6730,6730,0
20241118,194700,546791270,6730,6730,6730,6730,0
20241118,194600,546791270,6730,6730,6730,6730,0
20241118,194500,546791270,6730,6730,6730,6730,0
20241118,194400,546791270,6730,6730,6730,6730,0
20241118,194300,546791270,6730,6730,6730,6730,3292
20241118,194200,546791270,6730,6730,6730,6730,0
20241118,194100,546791270,6730,6730,6730,6730,0
20241118,194000,546791270,6730,6730,6730,6730,0
20241118,193900,546791270,6730,6730,6730,6730,0
20241118,193800,546791270,6730,6730,6730,6730,0
20241118,193700,546791270,6730,6730,6730,6730,0
20241118,193600,546791270,6730,6730,6730,6730,0
20241118,193500,546791270,6730,6730,6730,6730,0
20241118,193400,546791270,6730,6730,6730,6730,0
20241118,193300,546791270,6730,6730,6730,6730,0
20241118,193200,546791270,6730,6730,6730,6730,0
20241118,193100,546791270,6730,6730,6730,6730,0
20241118,193000,546791270,6730,6730,6730,6730,0
20241118,192900,546791270,6730,6730,6730,6730,0
20241118,192800,546791270,6730,6730,6730,6730,0
20241118,192700,546791270,6730,6730,6730,6730,0
20241118,192600,546791270,6730,6730,6730,6730,0
20241118,192500,546791270,6730,6730,6730,6730,0
20241118,192400,546791270,6730,6730,6730,6730,0
20241118,192300,546791270,6730,6730,6730,6730,0
20241118,192200,546791270,6730,6730,6730,6730,0
20241118,192100,546791270,6730,6730,6730,6730,0
20241118,192000,546791270,6730,6730,6730,6730,0
20241118,191900,546791270,6730,6730,6730,6730,0
20241118,191800,546791270,6730,6730,6730,6730,0
20241118,191700,546791270,6730,6730,6730,6730,0
20241118,191600,546791270,6730,6730,6730,6730,0
20241118,191500,546791270,6730,6730,6730,6730,0
20241118,191400,546791270,6730,6730,6730,6730,0
20241118,191300,546791270,6730,6730,6730,6730,3292
20241118,191200,546791270,6730,6730,6730,6730,0
20241118,191100,546791270,6730,6730,6730,6730,0
20241118,191000,546791270,6730,6730,6730,6730,0
20241118,190900,546791270,6730,6730,6730,6730,0
20241118,190800,546791270,6730,6730,6730,6730,0
20241118,190700,546791270,6730,6730,6730,6730,0
20241118,190600,546791270,6730,6730,6730,6730,0
20241118,190500,546791270,6730,6730,6730,6730,0
20241118,190400,546791270,6730,6730,6730,6730,0
20241118,190300,546791270,6730,6730,6730,6730,0
20241118,190200,546791270,6730,6730,6730,6730,0
20241118,190100,546791270,6730,6730,6730,6730,0
20241118,190000,546791270,6730,6730,6730,6730,0
20241118,185900,546791270,6730,6730,6730,6730,0
20241118,185800,546791270,6730,6730,6730,6730,0
20241118,185700,546791270,6730,6730,6730,6730,0
20241118,185600,546791270,6730,6730,6730,6730,0
20241118,185500,546791270,6730,6730,6730,6730,0
20241118,185400,546791270,6730,6730,6730,6730,0
20241118,185300,546791270,6730,6730,6730,6730,0
20241118,185200,546791270,6730,6730,6730,6730,0
20241118,185100,546791270,6730,6730,6730,6730,0
20241118,185000,546791270,6730,6730,6730,6730,0
20241118,184900,546791270,6730,6730,6730,6730,0
20241118,184800,546791270,6730,6730,6730,6730,0
20241118,184700,546791270,6730,6730,6730,6730,0
20241118,184600,546791270,6730,6730,6730,6730,0
20241118,184500,546791270,6730,6730,6730,6730,0
20241118,184400,546791270,6730,6730,6730,6730,0
20241118,184300,546791270,6730,6730,6730,6730,3292
20241118,184200,546791270,6730,6730,6730,6730,0
20241118,184100,546791270,6730,6730,6730,6730,0
20241118,184000,546791270,6730,6730,6730,6730,0
20241118,183900,546791270,6730,6730,6730,6730,0
20241118,183800,546791270,6730,6730,6730,6730,0
20241118,183700,546791270,6730,6730,6730,6730,0
20241118,183600,546791270,6730,6730,6730,6730,0
20241118,183500,546791270,6730,6730,6730,6730,0
20241118,183400,546791270,6730,6730,6730,6730,0
20241118,183300,546791270,6730,6730,6730,6730,0
20241118,183200,546791270,6730,6730,6730,6730,0
20241118,183100,546791270,6730,6730,6730,6730,0
20241118,183000,546791270,6730,6730,6730,6730,0
20241118,182900,546791270,6730,6730,6730,6730,0
20241118,182800,546791270,6730,6730,6730,6730,0
20241118,182700,546791270,6730,6730,6730,6730,0
20241118,182600,546791270,6730,6730,6730,6730,0
20241118,182500,546791270,6730,6730,6730,6730,0
20241118,182400,546791270,6730,6730,6730,6730,0
20241118,182300,546791270,6730,6730,6730,6730,0
20241118,182200,546791270,6730,6730,6730,6730,0
20241118,182100,546791270,6730,6730,6730,6730,0
20241118,182000,546791270,6730,6730,6730,6730,0
20241118,181900,546791270,6730,6730,6730,6730,0
20241118,181800,546791270,6730,6730,6730,6730,0
20241118,181700,546791270,6730,6730,6730,6730,0
20241118,181600,546791270,6730,6730,6730,6730,0
20241118,181500,546791270,6730,6730,6730,6730,0
20241118,181400,546791270,6730,6730,6730,6730,0
20241118,181300,546791270,6730,6730,6730,6730,3292
20241118,181200,546791270,6730,6730,6730,6730,0
20241118,181100,546791270,6730,6730,6730,6730,0
20241118,181000,546791270,6730,6730,6730,6730,0
20241118,180900,546791270,6730,6730,6730,6730,0
20241118,180800,546791270,6730,6730,6730,6730,0
20241118,180700,546791270,6730,6730,6730,6730,0
20241118,180600,546791270,6730,6730,6730,6730,0
20241118,180500,546791270,6730,6730,6730,6730,0
20241118,180400,546791270,6730,6730,6730,6730,0
20241118,180300,546791270,6730,6730,6730,6730,0
20241118,180200,546791270,6730,6730,6730,6730,0
20241118,180100,546791270,6730,6730,6730,6730,0
20241118,180000,546791270,6730,6730,6730,6730,0
20241118,175900,546791270,6730,6730,6730,6730,0
20241118,175800,546791270,6730,6730,6730,6730,0
20241118,175700,546791270,6730,6730,6730,6730,0
20241118,175600,546791270,6730,6730,6730,6730,0
20241118,175500,546791270,6730,6730,6730,6730,0
20241118,175400,546791270,6730,6730,6730,6730,0
20241118,175300,546791270,6730,6730,6730,6730,0
20241118,175200,546791270,6730,6730,6730,6730,0
20241118,175100,546791270,6730,6730,6730,6730,0
20241118,175000,546791270,6730,6730,6730,6730,0
20241118,174900,546791270,6730,6730,6730,6730,0
20241118,174800,546791270,6730,6730,6730,6730,0
20241118,174700,546791270,6730,6730,6730,6730,0
20241118,174600,546791270,6730,6730,6730,6730,0
20241118,174500,546791270,6730,6730,6730,6730,0
20241118,174400,546791270,6730,6730,6730,6730,0
20241118,174300,546791270,6730,6730,6730,6730,3292
20241118,174200,546791270,6730,6730,6730,6730,0
20241118,174100,546791270,6730,6730,6730,6730,0
20241118,174000,546791270,6730,6730,6730,6730,0
20241118,173900,546791270,6730,6730,6730,6730,0
20241118,173800,546791270,6730,6730,6730,6730,0
20241118,173700,546791270,6730,6730,6730,6730,0
20241118,173600,546791270,6730,6730,6730,6730,0
20241118,173500,546791270,6730,6730,6730,6730,0
20241118,173400,546791270,6730,6730,6730,6730,0
20241118,173300,546791270,6730,6730,6730,6730,0
20241118,173200,546791270,6730,6730,6730,6730,0
20241118,173100,546791270,6730,6730,6730,6730,0
20241118,173000,546791270,6730,6730,6730,6730,0
20241118,172900,546791270,6730,6730,6730,6730,0
20241118,172800,546791270,6730,6730,6730,6730,0
20241118,172700,546791270,6730,6730,6730,6730,0
20241118,172600,546791270,6730,6730,6730,6730,0
20241118,172500,546791270,6730,6730,6730,6730,0
20241118,172400,546791270,6730,6730,6730,6730,0
20241118,172300,546791270,6730,6730,6730,6730,0
20241118,172200,546791270,6730,6730,6730,6730,0
20241118,172100,546791270,6730,6730,6730,6730,0
20241118,172000,546791270,6730,6730,6730,6730,0
20241118,171900,546791270,6730,6730,6730,6730,0
20241118,171800,546791270,6730,6730,6730,6730,0
20241118,171700,546791270,6730,6730,6730,6730,0
20241118,171600,546791270,6730,6730,6730,6730,0
20241118,171500,546791270,6730,6730,6730,6730,0
20241118,171400,546791270,6730,6730,6730,6730,0
20241118,171300,546791270,6730,6730,6730,6730,3292
20241118,171200,546791270,6730,6730,6730,6730,0
20241118,171100,546791270,6730,6730,6730,6730,0
20241118,171000,546791270,6730,6730,6730,6730,0
20241118,170900,546791270,6730,6730,6730,6730,0
20241118,170800,546791270,6730,6730,6730,6730,0
20241118,170700,546791270,6730,6730,6730,6730,0
20241118,170600,546791270,6730,6730,6730,6730,0
20241118,170500,546791270,6730,6730,6730,6730,0
20241118,170400,546791270,6730,6730,6730,6730,0
20241118,170300,546791270,6730,6730,6730,6730,0
20241118,170200,546791270,6730,6730,6730,6730,0
20241118,170100,546791270,6730,6730,6730,6730,0
20241118,170000,546791270,6730,6730,6730,6730,0
20241118,165900,546791270,6730,6730,6730,6730,0
20241118,165800,546791270,6730,6730,6730,6730,0
20241118,165700,546791270,6730,6730,6730,6730,0
20241118,165600,546791270,6730,6730,6730,6730,0
20241118,165500,546791270,6730,6730,6730,6730,0
20241118,165400,546791270,6730,6730,6730,6730,0
20241118,165300,546791270,6730,6730,6730,6730,0
20241118,165200,546791270,6730,6730,6730,6730,0
20241118,165100,546791270,6730,6730,6730,6730,0
20241118,165000,546791270,6730,6730,6730,6730,0
20241118,164900,546791270,6730,6730,6730,6730,0
20241118,164800,546791270,6730,6730,6730,6730,0
20241118,164700,546791270,6730,6730,6730,6730,0
20241118,164600,546791270,6730,6730,6730,6730,0
20241118,164500,546791270,6730,6730,6730,6730,0
20241118,164400,546791270,6730,6730,6730,6730,0
20241118,164300,546791270,6730,6730,6730,6730,3292
20241118,164200,546791270,6730,6730,6730,6730,0
20241118,164100,546791270,6730,6730,6730,6730,0
20241118,164000,546791270,6730,6730,6730,6730,0
20241118,163900,546791270,6730,6730,6730,6730,0
20241118,163800,546791270,6730,6730,6730,6730,0
20241118,163700,546791270,6730,6730,6730,6730,0
20241118,163600,546791270,6730,6730,6730,6730,0
20241118,163500,546791270,6730,6730,6730,6730,0
20241118,163400,546791270,6730,6730,6730,6730,0
20241118,163300,546791270,6730,6730,6730,6730,0
20241118,163200,546791270,6730,6730,6730,6730,0
20241118,163100,546791270,6730,6730,6730,6730,0
20241118,163000,546791270,6730,6730,6730,6730,0
20241118,162900,546791270,6730,6730,6730,6730,0
20241118,162800,546791270,6730,6730,6730,6730,0
20241118,162700,546791270,6730,6730,6730,6730,0
20241118,162600,546791270,6730,6730,6730,6730,0
20241118,162500,546791270,6730,6730,6730,6730,0
20241118,162400,546791270,6730,6730,6730,6730,0
20241118,162300,546791270,6730,6730,6730,6730,0
20241118,162200,546791270,6730,6730,6730,6730,0
20241118,162100,546791270,6730,6730,6730,6730,0
20241118,162000,546791270,6730,6730,6730,6730,0
20241118,161900,546791270,6730,6730,6730,6730,0
20241118,161800,546791270,6730,6730,6730,6730,0
20241118,161700,546791270,6730,6730,6730,6730,0
20241118,161600,546791270,6730,6730,6730,6730,0
20241118,161500,546791270,6730,6730,6730,6730,0
20241118,161400,546791270,6730,6730,6730,6730,0
20241118,161300,546791270,6730,6730,6730,6730,3292
20241118,161200,546791270,6730,6730,6730,6730,0
20241118,161100,546791270,6730,6730,6730,6730,0
20241118,161000,546791270,6730,6730,6730,6730,0
20241118,160900,546791270,6730,6730,6730,6730,0
20241118,160800,546791270,6730,6730,6730,6730,0
20241118,160700,546791270,6730,6730,6730,6730,0
20241118,160600,546791270,6730,6730,6730,6730,0
20241118,160500,546791270,6730,6730,6730,6730,0
20241118,160400,546791270,6730,6730,6730,6730,0
20241118,160300,546791270,6730,6730,6730,6730,0
20241118,160200,546791270,6730,6730,6730,6730,0
20241118,160100,546791270,6730,6730,6730,6730,0
20241118,160000,546791270,6730,6730,6730,6730,0
20241118,155900,546791270,6730,6730,6730,6730,0
20241118,155800,546791270,6730,6730,6730,6730,0
20241118,155700,546791270,6730,6730,6730,6730,0
20241118,155600,546791270,6730,6730,6730,6730,0
20241118,155500,546791270,6730,6730,6730,6730,0
20241118,155400,546791270,6730,6730,6730,6730,0
20241118,155300,546791270,6730,6730,6730,6730,0
20241118,155200,546791270,6730,6730,6730,6730,0
20241118,155100,546791270,6730,6730,6730,6730,0
20241118,155000,546791270,6730,6730,6730,6730,0
20241118,154900,546791270,6730,6730,6730,6730,0
20241118,154800,546791270,6730,6730,6730,6730,0
20241118,154700,546791270,6730,6730,6730,6730,0
20241118,154600,546791270,6730,6730,6730,6730,0
20241118,154500,546791270,6730,6730,6730,6730,0
20241118,154400,546791270,6730,6730,6730,6730,0
20241118,154300,546791270,6730,6730,6730,6730,3292
20241118,154200,546791270,6730,6730,6730,6730,0
20241118,154100,546791270,6730,6730,6730,6730,0
20241118,154000,546791270,6730,6730,6730,6730,0
20241118,153900,546791270,6730,6730,6730,6730,0
20241118,153800,546791270,6730,6730,6730,6730,0
20241118,153700,546791270,6730,6730,6730,6730,0
20241118,153600,546791270,6730,6730,6730,6730,0
20241118,153500,546791270,6730,6730,6730,6730,0
20241118,153400,546791270,6730,6730,6730,6730,0
20241118,153300,546791270,6730,6730,6730,6730,0
20241118,153200,546791270,6730,6730,6730,6730,0
20241118,153100,546791270,6730,6730,6730,6730,0
20241118,153000,546791270,6730,6730,6730,6730,3292
20241118,152900,524636110,6690,6690,6690,6690,0
20241118,152800,524636110,6690,6690,6690,6690,0
20241118,152700,524636110,6690,6690,6690,6690,0
20241118,152600,524636110,6690,6690,6690,6690,0
20241118,152500,524636110,6690,6690,6690,6690,0
20241118,152400,524636110,6690,6690,6690,6690,0
20241118,152300,524636110,6690,6690,6690,6690,0
20241118,152200,524636110,6690,6690,6690,6690,0
20241118,152100,524636110,6690,6690,6690,6690,0
20241118,152000,524636110,6690,6690,6690,6690,0
20241118,151900,524636110,6690,6680,6710,6680,655
20241118,151800,520252170,6670,6620,6670,6620,1757
20241118,151700,508567630,6620,6620,6620,6620,41
20241118,151600,508296210,6650,6650,6650,6650,1
20241118,151500,508289560,6660,6640,6660,6640,198
20241118,151400,506974600,6670,6670,6670,6670,20
20241118,151300,506841200,6650,6650,6650,6650,2
20241118,151200,506827900,6650,6650,6650,6650,20
20241118,151100,506694900,6650,6620,6650,6620,1050
20241118,151000,499736590,6620,6620,6620,6620,0
20241118,150900,499736590,6620,6620,6620,6620,41
20241118,150800,499465170,6620,6620,6620,6620,0
20241118,150700,499465170,6620,6630,6630,6620,204
20241118,150600,498113400,6640,6640,6640,6640,1
20241118,150500,498106760,6640,6650,6650,6640,117
20241118,150400,497329130,6640,6640,6640,6640,168
20241118,150300,496213610,6650,6650,6650,6650,1
20241118,150200,496206960,6650,6650,6650,6640,1155
20241118,150100,488526250,6660,6680,6680,6660,13
20241118,150000,488439610,6680,6670,6680,6670,1017
20241118,145900,481646060,6660,6660,6660,6660,1
20241118,145800,481639400,6660,6670,6670,6660,1294
20241118,145700,473012920,6660,6670,6670,6660,149
20241118,145600,472020100,6670,6650,6670,6630,408
20241118,145500,469304610,6650,6650,6650,6650,0
20241118,145400,469304610,6650,6620,6650,6620,14
20241118,145300,469211540,6620,6620,6620,6620,131
20241118,145200,468344320,6610,6610,6610,6610,0
20241118,145100,468344320,6610,6590,6610,6590,53
20241118,145000,467994490,6620,6620,6620,6620,21
20241118,144900,467855470,6580,6600,6600,6580,887
20241118,144800,462008730,6610,6620,6620,6610,534
20241118,144700,458473900,6650,6650,6650,6640,90
20241118,144600,457875560,6620,6630,6630,6620,777
20241118,144500,452725920,6660,6640,6660,6640,85
20241118,144400,452159850,6630,6630,6630,6630,200
20241118,144300,450833850,6660,6660,6660,6660,72
20241118,144200,450354330,6670,6650,6670,6650,1539
20241118,144100,440092740,6660,6660,6660,6660,0
20241118,144000,440092740,6660,6650,6660,6650,207
20241118,143900,438714130,6660,6660,6660,6660,216
20241118,143800,437275570,6650,6630,6660,6630,808
20241118,143700,431903910,6660,6610,6660,6610,333
20241118,143600,429699070,6610,6640,6660,6610,913
20241118,143500,423637250,6630,6620,6630,6620,613
20241118,143400,419573160,6600,6600,6600,6600,3
20241118,143300,419553360,6610,6620,6620,6600,525
20241118,143200,416079840,6620,6590,6620,6590,1074
20241118,143100,408993120,6590,6570,6590,6570,1568
20241118,143000,398681590,6560,6560,6560,6560,174
20241118,142900,397540150,6540,6540,6540,6540,1
20241118,142800,397533610,6560,6560,6560,6560,0
20241118,142700,397533610,6560,6560,6560,6540,129
20241118,142600,396688650,6560,6560,6560,6560,6
20241118,142500,396649290,6560,6540,6560,6540,16
20241118,142400,396544630,6540,6540,6540,6540,0
20241118,142300,396544630,6540,6540,6540,6540,349
20241118,142200,394262170,6540,6540,6540,6540,0
20241118,142100,394262170,6540,6540,6540,6540,0
20241118,142000,394262170,6540,6540,6540,6540,40
20241118,141900,394000570,6560,6540,6560,6530,19
20241118,141800,393876300,6540,6540,6540,6540,0
20241118,141700,393876300,6540,6540,6540,6540,0
20241118,141600,393876300,6540,6540,6540,6540,0
20241118,141500,393876300,6540,6570,6570,6540,1602
20241118,141400,383394610,6550,6560,6570,6550,376
20241118,141300,380928380,6560,6550,6560,6540,71
20241118,141200,380463790,6540,6540,6540,6540,99
20241118,141100,379816330,6550,6550,6560,6550,34
20241118,141000,379593610,6540,6540,6550,6540,633
20241118,140900,375453220,6550,6550,6550,6550,1
20241118,140800,375446670,6520,6520,6520,6520,0
20241118,140700,375446670,6520,6530,6530,6520,504
20241118,140600,372157340,6550,6550,6550,6550,0
20241118,140500,372157340,6550,6550,6550,6550,0
20241118,140400,372157340,6550,6540,6550,6540,70
20241118,140300,371699040,6540,6540,6540,6540,1
20241118,140200,371692500,6550,6550,6550,6550,0
20241118,140100,371692500,6550,6550,6550,6550,4
20241118,140000,371666300,6540,6560,6560,6540,561
20241118,135900,367997340,6550,6560,6560,6550,86
20241118,135800,367433940,6560,6560,6560,6560,0
20241118,135700,367433940,6560,6560,6560,6550,361
20241118,135600,365069370,6550,6550,6550,6550,6
20241118,135500,365030070,6560,6550,6560,6550,91
20241118,135400,364434010,6550,6550,6550,6550,0
20241118,135300,364434010,6550,6540,6550,6540,660
20241118,135200,360117510,6540,6540,6540,6540,0
20241118,135100,360117510,6540,6540,6540,6540,7
20241118,135000,360071730,6520,6520,6520,6520,0
20241118,134900,360071730,6520,6540,6540,6520,154
20241118,134800,359064610,6540,6540,6540,6540,251
20241118,134700,357423070,6520,6520,6520,6520,0
20241118,134600,357423070,6520,6530,6530,6520,1121
20241118,134500,350113950,6540,6540,6540,6540,0
20241118,134400,350113950,6540,6540,6540,6540,0
20241118,134300,350113950,6540,6540,6540,6540,0
20241118,134200,350113950,6540,6540,6540,6540,0
20241118,134100,350113950,6540,6540,6540,6540,0
20241118,134000,350113950,6540,6540,6540,6540,0
20241118,133900,350113950,6540,6540,6540,6540,0
20241118,133800,350113950,6540,6540,6540,6540,1
20241118,133700,350107410,6520,6520,6520,6520,150
20241118,133600,349129410,6540,6540,6540,6540,10
20241118,133500,349064010,6540,6540,6540,6540,1
20241118,133400,349057470,6510,6520,6520,6510,282
20241118,133300,347218930,6540,6540,6540,6540,0
20241118,133200,347218930,6540,6540,6540,6540,1
20241118,133100,347212390,6520,6520,6520,6520,1
20241118,133000,347205870,6530,6540,6540,6530,16
20241118,132900,347101340,6540,6540,6540,6540,100
20241118,132800,346447340,6540,6540,6540,6540,0
20241118,132700,346447340,6540,6540,6540,6540,78
20241118,132600,345937220,6530,6520,6530,6520,351
20241118,132500,343648250,6520,6540,6540,6520,2
20241118,132400,343635190,6540,6540,6540,6540,5
20241118,132300,343602490,6540,6520,6540,6520,101
20241118,132200,342943950,6520,6520,6520,6520,3
20241118,132100,342924390,6520,6540,6540,6520,387
20241118,132000,340394750,6540,6540,6540,6540,0
20241118,131900,340394750,6540,6540,6540,6540,30
20241118,131800,340198550,6540,6530,6540,6520,944
20241118,131700,334043370,6530,6530,6530,6530,200
20241118,131600,332737370,6520,6520,6520,6520,0
20241118,131500,332737370,6520,6520,6520,6520,0
20241118,131400,332737370,6520,6520,6520,6520,0
20241118,131300,332737370,6520,6520,6520,6520,458
20241118,131200,329751210,6520,6520,6520,6520,0
20241118,131100,329751210,6520,6520,6520,6520,2
20241118,131000,329738170,6520,6520,6520,6520,6
20241118,130900,329699050,6520,6520,6520,6520,0
20241118,130800,329699050,6520,6520,6520,6520,0
20241118,130700,329699050,6520,6520,6520,6520,95
20241118,130600,329079650,6530,6530,6530,6530,130
20241118,130500,328230750,6530,6530,6530,6530,1
20241118,130400,328224220,6520,6520,6520,6520,83
20241118,130300,327683060,6530,6530,6530,6530,25
20241118,130200,327519810,6530,6530,6530,6530,200
20241118,130100,326213810,6520,6520,6520,6520,0
20241118,130000,326213810,6520,6520,6520,6520,1
20241118,125900,326207290,6560,6560,6560,6560,20
20241118,125800,326076090,6560,6560,6560,6560,21
20241118,125700,325938330,6560,6560,6560,6560,0
20241118,125600,325938330,6560,6560,6560,6560,0
20241118,125500,325938330,6560,6560,6560,6560,2
20241118,125400,325925210,6520,6520,6520,6520,0
20241118,125300,325925210,6520,6520,6520,6520,132
20241118,125200,325064570,6520,6520,6520,6520,0
20241118,125100,325064570,6520,6520,6520,6520,800
20241118,125000,319848570,6520,6520,6520,6520,0
20241118,124900,319848570,6520,6520,6520,6520,0
20241118,124800,319848570,6520,6520,6520,6520,0
20241118,124700,319848570,6520,6520,6520,6520,10
20241118,124600,319783370,6520,6540,6540,6520,111
20241118,124500,319059430,6550,6550,6550,6550,0
20241118,124400,319059430,6550,6550,6550,6550,0
20241118,124300,319059430,6550,6550,6550,6550,0
20241118,124200,319059430,6550,6550,6550,6550,2
20241118,124100,319046330,6580,6580,6580,6580,0
20241118,124000,319046330,6580,6580,6580,6580,0
20241118,123900,319046330,6580,6580,6580,6580,0
20241118,123800,319046330,6580,6580,6580,6580,0
20241118,123700,319046330,6580,6580,6580,6580,215
20241118,123600,317631630,6580,6580,6580,6580,0
20241118,123500,317631630,6580,6580,6580,6580,0
20241118,123400,317631630,6580,6570,6580,6560,3
20241118,123300,317611920,6580,6590,6590,6580,45
20241118,123200,317315380,6590,6550,6590,6540,148
20241118,123100,316345950,6550,6550,6550,6550,73
20241118,123000,315867800,6550,6550,6550,6550,2
20241118,122900,315854700,6590,6590,6590,6590,0
20241118,122800,315854700,6590,6590,6590,6590,0
20241118,122700,315854700,6590,6590,6590,6590,400
20241118,122600,313218700,6590,6590,6590,6590,0
20241118,122500,313218700,6590,6590,6590,6590,0
20241118,122400,313218700,6590,6540,6590,6540,502
20241118,122300,309914170,6530,6550,6550,6530,885
20241118,122200,304131740,6540,6540,6540,6540,0
20241118,122100,304131740,6540,6540,6540,6540,24
20241118,122000,303974780,6570,6570,6570,6570,0
20241118,121900,303974780,6570,6570,6570,6570,0
20241118,121800,303974780,6570,6570,6570,6570,0
20241118,121700,303974780,6570,6570,6570,6570,0
20241118,121600,303974780,6570,6570,6570,6570,10
20241118,121500,303909080,6530,6530,6530,6530,0
20241118,121400,303909080,6530,6530,6530,6530,25
20241118,121300,303745830,6570,6570,6570,6570,0
20241118,121200,303745830,6570,6570,6570,6570,3
20241118,121100,303726120,6580,6580,6580,6580,0
20241118,121000,303726120,6580,6580,6580,6580,0
20241118,120900,303726120,6580,6580,6580,6580,5
20241118,120800,303693220,6530,6530,6530,6530,0
20241118,120700,303693220,6530,6530,6530,6530,0
20241118,120600,303693220,6530,6530,6530,6530,0
20241118,120500,303693220,6530,6530,6530,6530,0
20241118,120400,303693220,6530,6530,6530,6530,0
20241118,120300,303693220,6530,6530,6530,6530,0
20241118,120200,303693220,6530,6530,6530,6530,0
20241118,120100,303693220,6530,6530,6530,6530,50
20241118,120000,303366720,6520,6520,6520,6520,0
20241118,115900,303366720,6520,6520,6520,6520,65
20241118,115800,302942920,6530,6530,6530,6530,0
20241118,115700,302942920,6530,6530,6530,6530,332
20241118,115600,300774960,6550,6550,6550,6550,0
20241118,115500,300774960,6550,6550,6550,6550,2
20241118,115400,300761860,6590,6590,6590,6590,0
20241118,115300,300761860,6590,6590,6590,6590,0
20241118,115200,300761860,6590,6590,6590,6590,0
20241118,115100,300761860,6590,6590,6590,6590,0
20241118,115000,300761860,6590,6590,6590,6590,0
20241118,114900,300761860,6590,6590,6590,6590,0
20241118,114800,300761860,6590,6590,6590,6590,0
20241118,114700,300761860,6590,6590,6590,6590,0
20241118,114600,300761860,6590,6590,6590,6590,0
20241118,114500,300761860,6590,6590,6590,6590,1
20241118,114400,300755270,6590,6590,6590,6590,1
20241118,114300,300748680,6590,6580,6590,6580,311
20241118,114200,298699200,6590,6590,6590,6590,0
20241118,114100,298699200,6590,6590,6590,6590,0
20241118,114000,298699200,6590,6540,6590,6540,265
20241118,113900,296960500,6530,6530,6530,6530,4
20241118,113800,296934380,6540,6540,6540,6540,0
20241118,113700,296934380,6540,6530,6540,6530,5
20241118,113600,296901710,6500,6530,6530,6500,31
20241118,113500,296699380,6510,6520,6520,6510,56
20241118,113400,296334810,6520,6530,6530,6510,879
20241118,113300,290604490,6520,6520,6530,6520,62
20241118,113200,290199970,6530,6530,6530,6530,0
20241118,113100,290199970,6530,6530,6530,6530,0
20241118,113000,290199970,6530,6530,6530,6530,100
20241118,112900,289546970,6540,6540,6540,6540,32
20241118,112800,289337690,6550,6550,6550,6550,0
20241118,112700,289337690,6550,6550,6550,6550,0
20241118,112600,289337690,6550,6550,6550,6550,1
20241118,112500,289331140,6540,6540,6540,6540,20
20241118,112400,289200340,6550,6550,6550,6550,17
20241118,112300,289088990,6560,6560,6560,6560,0
20241118,112200,289088990,6560,6570,6570,6560,12
20241118,112100,289010250,6570,6570,6570,6570,0
20241118,112000,289010250,6570,6590,6590,6570,72
20241118,111900,288536210,6590,6590,6590,6590,0
20241118,111800,288536210,6590,6590,6590,6590,0
20241118,111700,288536210,6590,6590,6590,6590,16
20241118,111600,288430770,6600,6600,6600,6540,166
20241118,111500,287337220,6590,6590,6590,6590,360
20241118,111400,284964820,6590,6590,6590,6590,531
20241118,111300,281465530,6590,6590,6590,6590,16
20241118,111200,281360090,6580,6580,6580,6580,70
20241118,111100,280899490,6560,6550,6560,6550,2981
20241118,111000,261373920,6540,6540,6540,6540,0
20241118,110900,261373920,6540,6540,6540,6540,77
20241118,110800,260870340,6540,6540,6540,6540,80
20241118,110700,260347140,6540,6540,6540,6540,20
20241118,110600,260216340,6540,6540,6540,6540,0
20241118,110500,260216340,6540,6540,6540,6540,69
20241118,110400,259765080,6510,6510,6510,6510,10
20241118,110300,259699980,6540,6540,6540,6540,36
20241118,110200,259464540,6540,6540,6540,6540,0
20241118,110100,259464540,6540,6540,6540,6540,0
20241118,110000,259464540,6540,6540,6540,6540,0
20241118,105900,259464540,6540,6540,6540,6540,20
20241118,105800,259333740,6540,6540,6540,6540,30
20241118,105700,259137540,6500,6500,6500,6500,5
20241118,105600,259105040,6500,6500,6500,6500,0
20241118,105500,259105040,6500,6510,6510,6500,1200
20241118,105400,251303040,6520,6520,6520,6520,1
20241118,105300,251296520,6520,6510,6520,6510,260
20241118,105200,249603420,6520,6530,6550,6520,402
20241118,105100,246982160,6530,6550,6550,6530,7
20241118,105000,246936330,6550,6550,6550,6550,2
20241118,104900,246923230,6550,6550,6550,6550,5
20241118,104800,246890480,6550,6550,6550,6550,0
20241118,104700,246890480,6550,6550,6550,6550,0
20241118,104600,246890480,6550,6550,6550,6550,1
20241118,104500,246883930,6550,6540,6550,6540,307
20241118,104400,244876130,6540,6540,6540,6540,70
20241118,104300,244418330,6550,6550,6550,6550,201
20241118,104200,243101780,6560,6560,6560,6560,15
20241118,104100,243003380,6560,6570,6570,6560,101
20241118,104000,242340810,6570,6570,6570,6570,78
20241118,103900,241828350,6570,6570,6570,6570,10
20241118,103800,241762650,6580,6580,6580,6580,1
20241118,103700,241756070,6580,6580,6580,6580,40
20241118,103600,241492870,6590,6590,6590,6590,0
20241118,103500,241492870,6590,6590,6590,6590,0
20241118,103400,241492870,6590,6580,6590,6580,5
20241118,103300,241459930,6580,6580,6580,6580,299
20241118,103200,239492510,6580,6580,6580,6580,202
20241118,103100,238163350,6580,6590,6590,6580,65
20241118,103000,237735600,6590,6590,6590,6590,1327
20241118,102900,228990670,6580,6580,6580,6580,0
20241118,102800,228990670,6580,6580,6580,6580,2
20241118,102700,228977510,6580,6580,6580,6580,0
20241118,102600,228977510,6580,6580,6580,6580,1257
20241118,102500,220706450,6560,6560,6560,6560,0
20241118,102400,220706450,6560,6560,6560,6560,0
20241118,102300,220706450,6560,6560,6560,6560,3
20241118,102200,220686770,6580,6570,6580,6570,300
20241118,102100,218712840,6580,6580,6580,6580,0
20241118,102000,218712840,6580,6580,6580,6580,10
20241118,101900,218647040,6580,6580,6580,6580,38
20241118,101800,218397000,6580,6580,6580,6580,0
20241118,101700,218397000,6580,6580,6580,6580,16
20241118,101600,218291720,6580,6580,6580,6580,0
20241118,101500,218291720,6580,6570,6580,6570,307
20241118,101400,216272110,6580,6580,6580,6580,1
20241118,101300,216265530,6580,6580,6580,6580,2
20241118,101200,216252370,6550,6550,6550,6550,290
20241118,101100,214352870,6550,6550,6550,6550,522
20241118,101000,210933770,6560,6570,6580,6560,235
20241118,100900,209388500,6590,6590,6590,6590,58
20241118,100800,209006280,6590,6590,6590,6590,0
20241118,100700,209006280,6590,6590,6590,6590,1
20241118,100600,208999690,6550,6550,6550,6550,38
20241118,100500,208750790,6550,6560,6560,6550,152
20241118,100400,207755110,6580,6580,6580,6580,540
20241118,100300,204201910,6590,6580,6590,6580,101
20241118,100200,203536330,6580,6570,6580,6510,3080
20241118,100100,183309340,6570,6570,6570,6570,0
20241118,100000,183309340,6570,6530,6570,6530,454
20241118,095900,180333400,6550,6550,6550,6550,143
20241118,095800,179396750,6570,6570,6570,6570,0
20241118,095700,179396750,6570,6570,6570,6570,0
20241118,095600,179396750,6570,6560,6570,6560,89
20241118,095500,178812550,6560,6560,6560,6560,81
20241118,095400,178281190,6560,6570,6570,6560,260
20241118,095300,176575350,6570,6580,6580,6570,200
20241118,095200,175260350,6590,6560,6590,6560,1729
20241118,095100,163888250,6570,6570,6570,6570,1
20241118,095000,163881680,6530,6530,6560,6530,30
20241118,094900,163685690,6580,6570,6580,6570,150
20241118,094800,162699870,6580,6580,6580,6580,100
20241118,094700,162041870,6580,6580,6580,6580,5
20241118,094600,162008970,6580,6550,6580,6550,1590
20241118,094500,151569500,6550,6540,6550,6540,56
20241118,094400,151203220,6550,6550,6550,6550,2
20241118,094300,151190120,6550,6530,6550,6530,1355
20241118,094200,142320790,6530,6530,6530,6530,118
20241118,094100,141550250,6480,6480,6480,6480,7
20241118,094000,141504890,6480,6520,6520,6480,31
20241118,093900,141303690,6530,6550,6550,6530,28
20241118,093800,141120830,6550,6520,6550,6520,2017
20241118,093700,127956920,6480,6480,6480,6480,0
20241118,093600,127956920,6480,6480,6480,6480,5
20241118,093500,127924520,6490,6540,6540,6450,1214
20241118,093400,120050940,6540,6530,6540,6530,71
20241118,093300,119586610,6550,6540,6550,6540,229
20241118,093200,118087360,6540,6520,6540,6520,402
20241118,093100,115461140,6530,6540,6540,6530,770
20241118,093000,110433000,6540,6520,6540,6520,451
20241118,092900,107486780,6520,6500,6520,6500,30
20241118,092800,107291390,6510,6500,6510,6500,8
20241118,092700,107239360,6500,6500,6500,6500,40
20241118,092600,106979360,6500,6510,6510,6500,52
20241118,092500,106641340,6520,6530,6550,6520,1048
20241118,092400,99793340,6510,6530,6530,6510,307
20241118,092300,97792110,6530,6480,6530,6480,3005
20241118,092200,78182300,6470,6470,6470,6470,903
20241118,092100,72339890,6450,6450,6450,6450,100
20241118,092000,71694890,6470,6430,6480,6430,956
20241118,091900,65511230,6430,6450,6450,6430,46
20241118,091800,65214610,6450,6420,6450,6420,1129
20241118,091700,57935860,6450,6440,6450,6430,593
20241118,091600,54121850,6440,6420,6440,6410,385
20241118,091500,51646970,6420,6370,6420,6370,570
20241118,091400,47993350,6390,6350,6400,6350,152
20241118,091300,47023230,6330,6350,6350,6330,2
20241118,091200,47010550,6320,6320,6320,6320,0
20241118,091100,47010550,6320,6330,6330,6320,701
20241118,091000,42573230,6330,6330,6330,6330,65
20241118,090900,42161780,6310,6310,6310,6310,0
20241118,090800,42161780,6310,6370,6370,6310,1332
20241118,090700,33709300,6360,6360,6360,6360,171
20241118,090600,32621740,6350,6340,6350,6340,638
20241118,090500,28570520,6330,6330,6330,6330,170
20241118,090400,27494420,6330,6330,6330,6330,1
20241118,090300,27488090,6300,6320,6320,6300,559
20241118,090200,23963090,6300,6300,6300,6300,200
20241118,090100,22703090,6310,6320,6330,6260,267
20241118,090000,21017490,6320,6250,6320,6250,3075
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 201300 546791270 6730 6730 6730 6730 3292
3 20241118 201200 546791270 6730 6730 6730 6730 0
4 20241118 201100 546791270 6730 6730 6730 6730 0
5 20241118 201000 546791270 6730 6730 6730 6730 0
6 20241118 200900 546791270 6730 6730 6730 6730 0
7 20241118 200800 546791270 6730 6730 6730 6730 0
8 20241118 200700 546791270 6730 6730 6730 6730 0
9 20241118 200600 546791270 6730 6730 6730 6730 0
10 20241118 200500 546791270 6730 6730 6730 6730 0
11 20241118 200400 546791270 6730 6730 6730 6730 0
12 20241118 200300 546791270 6730 6730 6730 6730 0
13 20241118 200200 546791270 6730 6730 6730 6730 0
14 20241118 200100 546791270 6730 6730 6730 6730 0
15 20241118 200000 546791270 6730 6730 6730 6730 0
16 20241118 195900 546791270 6730 6730 6730 6730 0
17 20241118 195800 546791270 6730 6730 6730 6730 0
18 20241118 195700 546791270 6730 6730 6730 6730 0
19 20241118 195600 546791270 6730 6730 6730 6730 0
20 20241118 195500 546791270 6730 6730 6730 6730 0
21 20241118 195400 546791270 6730 6730 6730 6730 0
22 20241118 195300 546791270 6730 6730 6730 6730 0
23 20241118 195200 546791270 6730 6730 6730 6730 0
24 20241118 195100 546791270 6730 6730 6730 6730 0
25 20241118 195000 546791270 6730 6730 6730 6730 0
26 20241118 194900 546791270 6730 6730 6730 6730 0
27 20241118 194800 546791270 6730 6730 6730 6730 0
28 20241118 194700 546791270 6730 6730 6730 6730 0
29 20241118 194600 546791270 6730 6730 6730 6730 0
30 20241118 194500 546791270 6730 6730 6730 6730 0
31 20241118 194400 546791270 6730 6730 6730 6730 0
32 20241118 194300 546791270 6730 6730 6730 6730 3292
33 20241118 194200 546791270 6730 6730 6730 6730 0
34 20241118 194100 546791270 6730 6730 6730 6730 0
35 20241118 194000 546791270 6730 6730 6730 6730 0
36 20241118 193900 546791270 6730 6730 6730 6730 0
37 20241118 193800 546791270 6730 6730 6730 6730 0
38 20241118 193700 546791270 6730 6730 6730 6730 0
39 20241118 193600 546791270 6730 6730 6730 6730 0
40 20241118 193500 546791270 6730 6730 6730 6730 0
41 20241118 193400 546791270 6730 6730 6730 6730 0
42 20241118 193300 546791270 6730 6730 6730 6730 0
43 20241118 193200 546791270 6730 6730 6730 6730 0
44 20241118 193100 546791270 6730 6730 6730 6730 0
45 20241118 193000 546791270 6730 6730 6730 6730 0
46 20241118 192900 546791270 6730 6730 6730 6730 0
47 20241118 192800 546791270 6730 6730 6730 6730 0
48 20241118 192700 546791270 6730 6730 6730 6730 0
49 20241118 192600 546791270 6730 6730 6730 6730 0
50 20241118 192500 546791270 6730 6730 6730 6730 0
51 20241118 192400 546791270 6730 6730 6730 6730 0
52 20241118 192300 546791270 6730 6730 6730 6730 0
53 20241118 192200 546791270 6730 6730 6730 6730 0
54 20241118 192100 546791270 6730 6730 6730 6730 0
55 20241118 192000 546791270 6730 6730 6730 6730 0
56 20241118 191900 546791270 6730 6730 6730 6730 0
57 20241118 191800 546791270 6730 6730 6730 6730 0
58 20241118 191700 546791270 6730 6730 6730 6730 0
59 20241118 191600 546791270 6730 6730 6730 6730 0
60 20241118 191500 546791270 6730 6730 6730 6730 0
61 20241118 191400 546791270 6730 6730 6730 6730 0
62 20241118 191300 546791270 6730 6730 6730 6730 3292
63 20241118 191200 546791270 6730 6730 6730 6730 0
64 20241118 191100 546791270 6730 6730 6730 6730 0
65 20241118 191000 546791270 6730 6730 6730 6730 0
66 20241118 190900 546791270 6730 6730 6730 6730 0
67 20241118 190800 546791270 6730 6730 6730 6730 0
68 20241118 190700 546791270 6730 6730 6730 6730 0
69 20241118 190600 546791270 6730 6730 6730 6730 0
70 20241118 190500 546791270 6730 6730 6730 6730 0
71 20241118 190400 546791270 6730 6730 6730 6730 0
72 20241118 190300 546791270 6730 6730 6730 6730 0
73 20241118 190200 546791270 6730 6730 6730 6730 0
74 20241118 190100 546791270 6730 6730 6730 6730 0
75 20241118 190000 546791270 6730 6730 6730 6730 0
76 20241118 185900 546791270 6730 6730 6730 6730 0
77 20241118 185800 546791270 6730 6730 6730 6730 0
78 20241118 185700 546791270 6730 6730 6730 6730 0
79 20241118 185600 546791270 6730 6730 6730 6730 0
80 20241118 185500 546791270 6730 6730 6730 6730 0
81 20241118 185400 546791270 6730 6730 6730 6730 0
82 20241118 185300 546791270 6730 6730 6730 6730 0
83 20241118 185200 546791270 6730 6730 6730 6730 0
84 20241118 185100 546791270 6730 6730 6730 6730 0
85 20241118 185000 546791270 6730 6730 6730 6730 0
86 20241118 184900 546791270 6730 6730 6730 6730 0
87 20241118 184800 546791270 6730 6730 6730 6730 0
88 20241118 184700 546791270 6730 6730 6730 6730 0
89 20241118 184600 546791270 6730 6730 6730 6730 0
90 20241118 184500 546791270 6730 6730 6730 6730 0
91 20241118 184400 546791270 6730 6730 6730 6730 0
92 20241118 184300 546791270 6730 6730 6730 6730 3292
93 20241118 184200 546791270 6730 6730 6730 6730 0
94 20241118 184100 546791270 6730 6730 6730 6730 0
95 20241118 184000 546791270 6730 6730 6730 6730 0
96 20241118 183900 546791270 6730 6730 6730 6730 0
97 20241118 183800 546791270 6730 6730 6730 6730 0
98 20241118 183700 546791270 6730 6730 6730 6730 0
99 20241118 183600 546791270 6730 6730 6730 6730 0
100 20241118 183500 546791270 6730 6730 6730 6730 0
101 20241118 183400 546791270 6730 6730 6730 6730 0
102 20241118 183300 546791270 6730 6730 6730 6730 0
103 20241118 183200 546791270 6730 6730 6730 6730 0
104 20241118 183100 546791270 6730 6730 6730 6730 0
105 20241118 183000 546791270 6730 6730 6730 6730 0
106 20241118 182900 546791270 6730 6730 6730 6730 0
107 20241118 182800 546791270 6730 6730 6730 6730 0
108 20241118 182700 546791270 6730 6730 6730 6730 0
109 20241118 182600 546791270 6730 6730 6730 6730 0
110 20241118 182500 546791270 6730 6730 6730 6730 0
111 20241118 182400 546791270 6730 6730 6730 6730 0
112 20241118 182300 546791270 6730 6730 6730 6730 0
113 20241118 182200 546791270 6730 6730 6730 6730 0
114 20241118 182100 546791270 6730 6730 6730 6730 0
115 20241118 182000 546791270 6730 6730 6730 6730 0
116 20241118 181900 546791270 6730 6730 6730 6730 0
117 20241118 181800 546791270 6730 6730 6730 6730 0
118 20241118 181700 546791270 6730 6730 6730 6730 0
119 20241118 181600 546791270 6730 6730 6730 6730 0
120 20241118 181500 546791270 6730 6730 6730 6730 0
121 20241118 181400 546791270 6730 6730 6730 6730 0
122 20241118 181300 546791270 6730 6730 6730 6730 3292
123 20241118 181200 546791270 6730 6730 6730 6730 0
124 20241118 181100 546791270 6730 6730 6730 6730 0
125 20241118 181000 546791270 6730 6730 6730 6730 0
126 20241118 180900 546791270 6730 6730 6730 6730 0
127 20241118 180800 546791270 6730 6730 6730 6730 0
128 20241118 180700 546791270 6730 6730 6730 6730 0
129 20241118 180600 546791270 6730 6730 6730 6730 0
130 20241118 180500 546791270 6730 6730 6730 6730 0
131 20241118 180400 546791270 6730 6730 6730 6730 0
132 20241118 180300 546791270 6730 6730 6730 6730 0
133 20241118 180200 546791270 6730 6730 6730 6730 0
134 20241118 180100 546791270 6730 6730 6730 6730 0
135 20241118 180000 546791270 6730 6730 6730 6730 0
136 20241118 175900 546791270 6730 6730 6730 6730 0
137 20241118 175800 546791270 6730 6730 6730 6730 0
138 20241118 175700 546791270 6730 6730 6730 6730 0
139 20241118 175600 546791270 6730 6730 6730 6730 0
140 20241118 175500 546791270 6730 6730 6730 6730 0
141 20241118 175400 546791270 6730 6730 6730 6730 0
142 20241118 175300 546791270 6730 6730 6730 6730 0
143 20241118 175200 546791270 6730 6730 6730 6730 0
144 20241118 175100 546791270 6730 6730 6730 6730 0
145 20241118 175000 546791270 6730 6730 6730 6730 0
146 20241118 174900 546791270 6730 6730 6730 6730 0
147 20241118 174800 546791270 6730 6730 6730 6730 0
148 20241118 174700 546791270 6730 6730 6730 6730 0
149 20241118 174600 546791270 6730 6730 6730 6730 0
150 20241118 174500 546791270 6730 6730 6730 6730 0
151 20241118 174400 546791270 6730 6730 6730 6730 0
152 20241118 174300 546791270 6730 6730 6730 6730 3292
153 20241118 174200 546791270 6730 6730 6730 6730 0
154 20241118 174100 546791270 6730 6730 6730 6730 0
155 20241118 174000 546791270 6730 6730 6730 6730 0
156 20241118 173900 546791270 6730 6730 6730 6730 0
157 20241118 173800 546791270 6730 6730 6730 6730 0
158 20241118 173700 546791270 6730 6730 6730 6730 0
159 20241118 173600 546791270 6730 6730 6730 6730 0
160 20241118 173500 546791270 6730 6730 6730 6730 0
161 20241118 173400 546791270 6730 6730 6730 6730 0
162 20241118 173300 546791270 6730 6730 6730 6730 0
163 20241118 173200 546791270 6730 6730 6730 6730 0
164 20241118 173100 546791270 6730 6730 6730 6730 0
165 20241118 173000 546791270 6730 6730 6730 6730 0
166 20241118 172900 546791270 6730 6730 6730 6730 0
167 20241118 172800 546791270 6730 6730 6730 6730 0
168 20241118 172700 546791270 6730 6730 6730 6730 0
169 20241118 172600 546791270 6730 6730 6730 6730 0
170 20241118 172500 546791270 6730 6730 6730 6730 0
171 20241118 172400 546791270 6730 6730 6730 6730 0
172 20241118 172300 546791270 6730 6730 6730 6730 0
173 20241118 172200 546791270 6730 6730 6730 6730 0
174 20241118 172100 546791270 6730 6730 6730 6730 0
175 20241118 172000 546791270 6730 6730 6730 6730 0
176 20241118 171900 546791270 6730 6730 6730 6730 0
177 20241118 171800 546791270 6730 6730 6730 6730 0
178 20241118 171700 546791270 6730 6730 6730 6730 0
179 20241118 171600 546791270 6730 6730 6730 6730 0
180 20241118 171500 546791270 6730 6730 6730 6730 0
181 20241118 171400 546791270 6730 6730 6730 6730 0
182 20241118 171300 546791270 6730 6730 6730 6730 3292
183 20241118 171200 546791270 6730 6730 6730 6730 0
184 20241118 171100 546791270 6730 6730 6730 6730 0
185 20241118 171000 546791270 6730 6730 6730 6730 0
186 20241118 170900 546791270 6730 6730 6730 6730 0
187 20241118 170800 546791270 6730 6730 6730 6730 0
188 20241118 170700 546791270 6730 6730 6730 6730 0
189 20241118 170600 546791270 6730 6730 6730 6730 0
190 20241118 170500 546791270 6730 6730 6730 6730 0
191 20241118 170400 546791270 6730 6730 6730 6730 0
192 20241118 170300 546791270 6730 6730 6730 6730 0
193 20241118 170200 546791270 6730 6730 6730 6730 0
194 20241118 170100 546791270 6730 6730 6730 6730 0
195 20241118 170000 546791270 6730 6730 6730 6730 0
196 20241118 165900 546791270 6730 6730 6730 6730 0
197 20241118 165800 546791270 6730 6730 6730 6730 0
198 20241118 165700 546791270 6730 6730 6730 6730 0
199 20241118 165600 546791270 6730 6730 6730 6730 0
200 20241118 165500 546791270 6730 6730 6730 6730 0
201 20241118 165400 546791270 6730 6730 6730 6730 0
202 20241118 165300 546791270 6730 6730 6730 6730 0
203 20241118 165200 546791270 6730 6730 6730 6730 0
204 20241118 165100 546791270 6730 6730 6730 6730 0
205 20241118 165000 546791270 6730 6730 6730 6730 0
206 20241118 164900 546791270 6730 6730 6730 6730 0
207 20241118 164800 546791270 6730 6730 6730 6730 0
208 20241118 164700 546791270 6730 6730 6730 6730 0
209 20241118 164600 546791270 6730 6730 6730 6730 0
210 20241118 164500 546791270 6730 6730 6730 6730 0
211 20241118 164400 546791270 6730 6730 6730 6730 0
212 20241118 164300 546791270 6730 6730 6730 6730 3292
213 20241118 164200 546791270 6730 6730 6730 6730 0
214 20241118 164100 546791270 6730 6730 6730 6730 0
215 20241118 164000 546791270 6730 6730 6730 6730 0
216 20241118 163900 546791270 6730 6730 6730 6730 0
217 20241118 163800 546791270 6730 6730 6730 6730 0
218 20241118 163700 546791270 6730 6730 6730 6730 0
219 20241118 163600 546791270 6730 6730 6730 6730 0
220 20241118 163500 546791270 6730 6730 6730 6730 0
221 20241118 163400 546791270 6730 6730 6730 6730 0
222 20241118 163300 546791270 6730 6730 6730 6730 0
223 20241118 163200 546791270 6730 6730 6730 6730 0
224 20241118 163100 546791270 6730 6730 6730 6730 0
225 20241118 163000 546791270 6730 6730 6730 6730 0
226 20241118 162900 546791270 6730 6730 6730 6730 0
227 20241118 162800 546791270 6730 6730 6730 6730 0
228 20241118 162700 546791270 6730 6730 6730 6730 0
229 20241118 162600 546791270 6730 6730 6730 6730 0
230 20241118 162500 546791270 6730 6730 6730 6730 0
231 20241118 162400 546791270 6730 6730 6730 6730 0
232 20241118 162300 546791270 6730 6730 6730 6730 0
233 20241118 162200 546791270 6730 6730 6730 6730 0
234 20241118 162100 546791270 6730 6730 6730 6730 0
235 20241118 162000 546791270 6730 6730 6730 6730 0
236 20241118 161900 546791270 6730 6730 6730 6730 0
237 20241118 161800 546791270 6730 6730 6730 6730 0
238 20241118 161700 546791270 6730 6730 6730 6730 0
239 20241118 161600 546791270 6730 6730 6730 6730 0
240 20241118 161500 546791270 6730 6730 6730 6730 0
241 20241118 161400 546791270 6730 6730 6730 6730 0
242 20241118 161300 546791270 6730 6730 6730 6730 3292
243 20241118 161200 546791270 6730 6730 6730 6730 0
244 20241118 161100 546791270 6730 6730 6730 6730 0
245 20241118 161000 546791270 6730 6730 6730 6730 0
246 20241118 160900 546791270 6730 6730 6730 6730 0
247 20241118 160800 546791270 6730 6730 6730 6730 0
248 20241118 160700 546791270 6730 6730 6730 6730 0
249 20241118 160600 546791270 6730 6730 6730 6730 0
250 20241118 160500 546791270 6730 6730 6730 6730 0
251 20241118 160400 546791270 6730 6730 6730 6730 0
252 20241118 160300 546791270 6730 6730 6730 6730 0
253 20241118 160200 546791270 6730 6730 6730 6730 0
254 20241118 160100 546791270 6730 6730 6730 6730 0
255 20241118 160000 546791270 6730 6730 6730 6730 0
256 20241118 155900 546791270 6730 6730 6730 6730 0
257 20241118 155800 546791270 6730 6730 6730 6730 0
258 20241118 155700 546791270 6730 6730 6730 6730 0
259 20241118 155600 546791270 6730 6730 6730 6730 0
260 20241118 155500 546791270 6730 6730 6730 6730 0
261 20241118 155400 546791270 6730 6730 6730 6730 0
262 20241118 155300 546791270 6730 6730 6730 6730 0
263 20241118 155200 546791270 6730 6730 6730 6730 0
264 20241118 155100 546791270 6730 6730 6730 6730 0
265 20241118 155000 546791270 6730 6730 6730 6730 0
266 20241118 154900 546791270 6730 6730 6730 6730 0
267 20241118 154800 546791270 6730 6730 6730 6730 0
268 20241118 154700 546791270 6730 6730 6730 6730 0
269 20241118 154600 546791270 6730 6730 6730 6730 0
270 20241118 154500 546791270 6730 6730 6730 6730 0
271 20241118 154400 546791270 6730 6730 6730 6730 0
272 20241118 154300 546791270 6730 6730 6730 6730 3292
273 20241118 154200 546791270 6730 6730 6730 6730 0
274 20241118 154100 546791270 6730 6730 6730 6730 0
275 20241118 154000 546791270 6730 6730 6730 6730 0
276 20241118 153900 546791270 6730 6730 6730 6730 0
277 20241118 153800 546791270 6730 6730 6730 6730 0
278 20241118 153700 546791270 6730 6730 6730 6730 0
279 20241118 153600 546791270 6730 6730 6730 6730 0
280 20241118 153500 546791270 6730 6730 6730 6730 0
281 20241118 153400 546791270 6730 6730 6730 6730 0
282 20241118 153300 546791270 6730 6730 6730 6730 0
283 20241118 153200 546791270 6730 6730 6730 6730 0
284 20241118 153100 546791270 6730 6730 6730 6730 0
285 20241118 153000 546791270 6730 6730 6730 6730 3292
286 20241118 152900 524636110 6690 6690 6690 6690 0
287 20241118 152800 524636110 6690 6690 6690 6690 0
288 20241118 152700 524636110 6690 6690 6690 6690 0
289 20241118 152600 524636110 6690 6690 6690 6690 0
290 20241118 152500 524636110 6690 6690 6690 6690 0
291 20241118 152400 524636110 6690 6690 6690 6690 0
292 20241118 152300 524636110 6690 6690 6690 6690 0
293 20241118 152200 524636110 6690 6690 6690 6690 0
294 20241118 152100 524636110 6690 6690 6690 6690 0
295 20241118 152000 524636110 6690 6690 6690 6690 0
296 20241118 151900 524636110 6690 6680 6710 6680 655
297 20241118 151800 520252170 6670 6620 6670 6620 1757
298 20241118 151700 508567630 6620 6620 6620 6620 41
299 20241118 151600 508296210 6650 6650 6650 6650 1
300 20241118 151500 508289560 6660 6640 6660 6640 198
301 20241118 151400 506974600 6670 6670 6670 6670 20
302 20241118 151300 506841200 6650 6650 6650 6650 2
303 20241118 151200 506827900 6650 6650 6650 6650 20
304 20241118 151100 506694900 6650 6620 6650 6620 1050
305 20241118 151000 499736590 6620 6620 6620 6620 0
306 20241118 150900 499736590 6620 6620 6620 6620 41
307 20241118 150800 499465170 6620 6620 6620 6620 0
308 20241118 150700 499465170 6620 6630 6630 6620 204
309 20241118 150600 498113400 6640 6640 6640 6640 1
310 20241118 150500 498106760 6640 6650 6650 6640 117
311 20241118 150400 497329130 6640 6640 6640 6640 168
312 20241118 150300 496213610 6650 6650 6650 6650 1
313 20241118 150200 496206960 6650 6650 6650 6640 1155
314 20241118 150100 488526250 6660 6680 6680 6660 13
315 20241118 150000 488439610 6680 6670 6680 6670 1017
316 20241118 145900 481646060 6660 6660 6660 6660 1
317 20241118 145800 481639400 6660 6670 6670 6660 1294
318 20241118 145700 473012920 6660 6670 6670 6660 149
319 20241118 145600 472020100 6670 6650 6670 6630 408
320 20241118 145500 469304610 6650 6650 6650 6650 0
321 20241118 145400 469304610 6650 6620 6650 6620 14
322 20241118 145300 469211540 6620 6620 6620 6620 131
323 20241118 145200 468344320 6610 6610 6610 6610 0
324 20241118 145100 468344320 6610 6590 6610 6590 53
325 20241118 145000 467994490 6620 6620 6620 6620 21
326 20241118 144900 467855470 6580 6600 6600 6580 887
327 20241118 144800 462008730 6610 6620 6620 6610 534
328 20241118 144700 458473900 6650 6650 6650 6640 90
329 20241118 144600 457875560 6620 6630 6630 6620 777
330 20241118 144500 452725920 6660 6640 6660 6640 85
331 20241118 144400 452159850 6630 6630 6630 6630 200
332 20241118 144300 450833850 6660 6660 6660 6660 72
333 20241118 144200 450354330 6670 6650 6670 6650 1539
334 20241118 144100 440092740 6660 6660 6660 6660 0
335 20241118 144000 440092740 6660 6650 6660 6650 207
336 20241118 143900 438714130 6660 6660 6660 6660 216
337 20241118 143800 437275570 6650 6630 6660 6630 808
338 20241118 143700 431903910 6660 6610 6660 6610 333
339 20241118 143600 429699070 6610 6640 6660 6610 913
340 20241118 143500 423637250 6630 6620 6630 6620 613
341 20241118 143400 419573160 6600 6600 6600 6600 3
342 20241118 143300 419553360 6610 6620 6620 6600 525
343 20241118 143200 416079840 6620 6590 6620 6590 1074
344 20241118 143100 408993120 6590 6570 6590 6570 1568
345 20241118 143000 398681590 6560 6560 6560 6560 174
346 20241118 142900 397540150 6540 6540 6540 6540 1
347 20241118 142800 397533610 6560 6560 6560 6560 0
348 20241118 142700 397533610 6560 6560 6560 6540 129
349 20241118 142600 396688650 6560 6560 6560 6560 6
350 20241118 142500 396649290 6560 6540 6560 6540 16
351 20241118 142400 396544630 6540 6540 6540 6540 0
352 20241118 142300 396544630 6540 6540 6540 6540 349
353 20241118 142200 394262170 6540 6540 6540 6540 0
354 20241118 142100 394262170 6540 6540 6540 6540 0
355 20241118 142000 394262170 6540 6540 6540 6540 40
356 20241118 141900 394000570 6560 6540 6560 6530 19
357 20241118 141800 393876300 6540 6540 6540 6540 0
358 20241118 141700 393876300 6540 6540 6540 6540 0
359 20241118 141600 393876300 6540 6540 6540 6540 0
360 20241118 141500 393876300 6540 6570 6570 6540 1602
361 20241118 141400 383394610 6550 6560 6570 6550 376
362 20241118 141300 380928380 6560 6550 6560 6540 71
363 20241118 141200 380463790 6540 6540 6540 6540 99
364 20241118 141100 379816330 6550 6550 6560 6550 34
365 20241118 141000 379593610 6540 6540 6550 6540 633
366 20241118 140900 375453220 6550 6550 6550 6550 1
367 20241118 140800 375446670 6520 6520 6520 6520 0
368 20241118 140700 375446670 6520 6530 6530 6520 504
369 20241118 140600 372157340 6550 6550 6550 6550 0
370 20241118 140500 372157340 6550 6550 6550 6550 0
371 20241118 140400 372157340 6550 6540 6550 6540 70
372 20241118 140300 371699040 6540 6540 6540 6540 1
373 20241118 140200 371692500 6550 6550 6550 6550 0
374 20241118 140100 371692500 6550 6550 6550 6550 4
375 20241118 140000 371666300 6540 6560 6560 6540 561
376 20241118 135900 367997340 6550 6560 6560 6550 86
377 20241118 135800 367433940 6560 6560 6560 6560 0
378 20241118 135700 367433940 6560 6560 6560 6550 361
379 20241118 135600 365069370 6550 6550 6550 6550 6
380 20241118 135500 365030070 6560 6550 6560 6550 91
381 20241118 135400 364434010 6550 6550 6550 6550 0
382 20241118 135300 364434010 6550 6540 6550 6540 660
383 20241118 135200 360117510 6540 6540 6540 6540 0
384 20241118 135100 360117510 6540 6540 6540 6540 7
385 20241118 135000 360071730 6520 6520 6520 6520 0
386 20241118 134900 360071730 6520 6540 6540 6520 154
387 20241118 134800 359064610 6540 6540 6540 6540 251
388 20241118 134700 357423070 6520 6520 6520 6520 0
389 20241118 134600 357423070 6520 6530 6530 6520 1121
390 20241118 134500 350113950 6540 6540 6540 6540 0
391 20241118 134400 350113950 6540 6540 6540 6540 0
392 20241118 134300 350113950 6540 6540 6540 6540 0
393 20241118 134200 350113950 6540 6540 6540 6540 0
394 20241118 134100 350113950 6540 6540 6540 6540 0
395 20241118 134000 350113950 6540 6540 6540 6540 0
396 20241118 133900 350113950 6540 6540 6540 6540 0
397 20241118 133800 350113950 6540 6540 6540 6540 1
398 20241118 133700 350107410 6520 6520 6520 6520 150
399 20241118 133600 349129410 6540 6540 6540 6540 10
400 20241118 133500 349064010 6540 6540 6540 6540 1
401 20241118 133400 349057470 6510 6520 6520 6510 282
402 20241118 133300 347218930 6540 6540 6540 6540 0
403 20241118 133200 347218930 6540 6540 6540 6540 1
404 20241118 133100 347212390 6520 6520 6520 6520 1
405 20241118 133000 347205870 6530 6540 6540 6530 16
406 20241118 132900 347101340 6540 6540 6540 6540 100
407 20241118 132800 346447340 6540 6540 6540 6540 0
408 20241118 132700 346447340 6540 6540 6540 6540 78
409 20241118 132600 345937220 6530 6520 6530 6520 351
410 20241118 132500 343648250 6520 6540 6540 6520 2
411 20241118 132400 343635190 6540 6540 6540 6540 5
412 20241118 132300 343602490 6540 6520 6540 6520 101
413 20241118 132200 342943950 6520 6520 6520 6520 3
414 20241118 132100 342924390 6520 6540 6540 6520 387
415 20241118 132000 340394750 6540 6540 6540 6540 0
416 20241118 131900 340394750 6540 6540 6540 6540 30
417 20241118 131800 340198550 6540 6530 6540 6520 944
418 20241118 131700 334043370 6530 6530 6530 6530 200
419 20241118 131600 332737370 6520 6520 6520 6520 0
420 20241118 131500 332737370 6520 6520 6520 6520 0
421 20241118 131400 332737370 6520 6520 6520 6520 0
422 20241118 131300 332737370 6520 6520 6520 6520 458
423 20241118 131200 329751210 6520 6520 6520 6520 0
424 20241118 131100 329751210 6520 6520 6520 6520 2
425 20241118 131000 329738170 6520 6520 6520 6520 6
426 20241118 130900 329699050 6520 6520 6520 6520 0
427 20241118 130800 329699050 6520 6520 6520 6520 0
428 20241118 130700 329699050 6520 6520 6520 6520 95
429 20241118 130600 329079650 6530 6530 6530 6530 130
430 20241118 130500 328230750 6530 6530 6530 6530 1
431 20241118 130400 328224220 6520 6520 6520 6520 83
432 20241118 130300 327683060 6530 6530 6530 6530 25
433 20241118 130200 327519810 6530 6530 6530 6530 200
434 20241118 130100 326213810 6520 6520 6520 6520 0
435 20241118 130000 326213810 6520 6520 6520 6520 1
436 20241118 125900 326207290 6560 6560 6560 6560 20
437 20241118 125800 326076090 6560 6560 6560 6560 21
438 20241118 125700 325938330 6560 6560 6560 6560 0
439 20241118 125600 325938330 6560 6560 6560 6560 0
440 20241118 125500 325938330 6560 6560 6560 6560 2
441 20241118 125400 325925210 6520 6520 6520 6520 0
442 20241118 125300 325925210 6520 6520 6520 6520 132
443 20241118 125200 325064570 6520 6520 6520 6520 0
444 20241118 125100 325064570 6520 6520 6520 6520 800
445 20241118 125000 319848570 6520 6520 6520 6520 0
446 20241118 124900 319848570 6520 6520 6520 6520 0
447 20241118 124800 319848570 6520 6520 6520 6520 0
448 20241118 124700 319848570 6520 6520 6520 6520 10
449 20241118 124600 319783370 6520 6540 6540 6520 111
450 20241118 124500 319059430 6550 6550 6550 6550 0
451 20241118 124400 319059430 6550 6550 6550 6550 0
452 20241118 124300 319059430 6550 6550 6550 6550 0
453 20241118 124200 319059430 6550 6550 6550 6550 2
454 20241118 124100 319046330 6580 6580 6580 6580 0
455 20241118 124000 319046330 6580 6580 6580 6580 0
456 20241118 123900 319046330 6580 6580 6580 6580 0
457 20241118 123800 319046330 6580 6580 6580 6580 0
458 20241118 123700 319046330 6580 6580 6580 6580 215
459 20241118 123600 317631630 6580 6580 6580 6580 0
460 20241118 123500 317631630 6580 6580 6580 6580 0
461 20241118 123400 317631630 6580 6570 6580 6560 3
462 20241118 123300 317611920 6580 6590 6590 6580 45
463 20241118 123200 317315380 6590 6550 6590 6540 148
464 20241118 123100 316345950 6550 6550 6550 6550 73
465 20241118 123000 315867800 6550 6550 6550 6550 2
466 20241118 122900 315854700 6590 6590 6590 6590 0
467 20241118 122800 315854700 6590 6590 6590 6590 0
468 20241118 122700 315854700 6590 6590 6590 6590 400
469 20241118 122600 313218700 6590 6590 6590 6590 0
470 20241118 122500 313218700 6590 6590 6590 6590 0
471 20241118 122400 313218700 6590 6540 6590 6540 502
472 20241118 122300 309914170 6530 6550 6550 6530 885
473 20241118 122200 304131740 6540 6540 6540 6540 0
474 20241118 122100 304131740 6540 6540 6540 6540 24
475 20241118 122000 303974780 6570 6570 6570 6570 0
476 20241118 121900 303974780 6570 6570 6570 6570 0
477 20241118 121800 303974780 6570 6570 6570 6570 0
478 20241118 121700 303974780 6570 6570 6570 6570 0
479 20241118 121600 303974780 6570 6570 6570 6570 10
480 20241118 121500 303909080 6530 6530 6530 6530 0
481 20241118 121400 303909080 6530 6530 6530 6530 25
482 20241118 121300 303745830 6570 6570 6570 6570 0
483 20241118 121200 303745830 6570 6570 6570 6570 3
484 20241118 121100 303726120 6580 6580 6580 6580 0
485 20241118 121000 303726120 6580 6580 6580 6580 0
486 20241118 120900 303726120 6580 6580 6580 6580 5
487 20241118 120800 303693220 6530 6530 6530 6530 0
488 20241118 120700 303693220 6530 6530 6530 6530 0
489 20241118 120600 303693220 6530 6530 6530 6530 0
490 20241118 120500 303693220 6530 6530 6530 6530 0
491 20241118 120400 303693220 6530 6530 6530 6530 0
492 20241118 120300 303693220 6530 6530 6530 6530 0
493 20241118 120200 303693220 6530 6530 6530 6530 0
494 20241118 120100 303693220 6530 6530 6530 6530 50
495 20241118 120000 303366720 6520 6520 6520 6520 0
496 20241118 115900 303366720 6520 6520 6520 6520 65
497 20241118 115800 302942920 6530 6530 6530 6530 0
498 20241118 115700 302942920 6530 6530 6530 6530 332
499 20241118 115600 300774960 6550 6550 6550 6550 0
500 20241118 115500 300774960 6550 6550 6550 6550 2
501 20241118 115400 300761860 6590 6590 6590 6590 0
502 20241118 115300 300761860 6590 6590 6590 6590 0
503 20241118 115200 300761860 6590 6590 6590 6590 0
504 20241118 115100 300761860 6590 6590 6590 6590 0
505 20241118 115000 300761860 6590 6590 6590 6590 0
506 20241118 114900 300761860 6590 6590 6590 6590 0
507 20241118 114800 300761860 6590 6590 6590 6590 0
508 20241118 114700 300761860 6590 6590 6590 6590 0
509 20241118 114600 300761860 6590 6590 6590 6590 0
510 20241118 114500 300761860 6590 6590 6590 6590 1
511 20241118 114400 300755270 6590 6590 6590 6590 1
512 20241118 114300 300748680 6590 6580 6590 6580 311
513 20241118 114200 298699200 6590 6590 6590 6590 0
514 20241118 114100 298699200 6590 6590 6590 6590 0
515 20241118 114000 298699200 6590 6540 6590 6540 265
516 20241118 113900 296960500 6530 6530 6530 6530 4
517 20241118 113800 296934380 6540 6540 6540 6540 0
518 20241118 113700 296934380 6540 6530 6540 6530 5
519 20241118 113600 296901710 6500 6530 6530 6500 31
520 20241118 113500 296699380 6510 6520 6520 6510 56
521 20241118 113400 296334810 6520 6530 6530 6510 879
522 20241118 113300 290604490 6520 6520 6530 6520 62
523 20241118 113200 290199970 6530 6530 6530 6530 0
524 20241118 113100 290199970 6530 6530 6530 6530 0
525 20241118 113000 290199970 6530 6530 6530 6530 100
526 20241118 112900 289546970 6540 6540 6540 6540 32
527 20241118 112800 289337690 6550 6550 6550 6550 0
528 20241118 112700 289337690 6550 6550 6550 6550 0
529 20241118 112600 289337690 6550 6550 6550 6550 1
530 20241118 112500 289331140 6540 6540 6540 6540 20
531 20241118 112400 289200340 6550 6550 6550 6550 17
532 20241118 112300 289088990 6560 6560 6560 6560 0
533 20241118 112200 289088990 6560 6570 6570 6560 12
534 20241118 112100 289010250 6570 6570 6570 6570 0
535 20241118 112000 289010250 6570 6590 6590 6570 72
536 20241118 111900 288536210 6590 6590 6590 6590 0
537 20241118 111800 288536210 6590 6590 6590 6590 0
538 20241118 111700 288536210 6590 6590 6590 6590 16
539 20241118 111600 288430770 6600 6600 6600 6540 166
540 20241118 111500 287337220 6590 6590 6590 6590 360
541 20241118 111400 284964820 6590 6590 6590 6590 531
542 20241118 111300 281465530 6590 6590 6590 6590 16
543 20241118 111200 281360090 6580 6580 6580 6580 70
544 20241118 111100 280899490 6560 6550 6560 6550 2981
545 20241118 111000 261373920 6540 6540 6540 6540 0
546 20241118 110900 261373920 6540 6540 6540 6540 77
547 20241118 110800 260870340 6540 6540 6540 6540 80
548 20241118 110700 260347140 6540 6540 6540 6540 20
549 20241118 110600 260216340 6540 6540 6540 6540 0
550 20241118 110500 260216340 6540 6540 6540 6540 69
551 20241118 110400 259765080 6510 6510 6510 6510 10
552 20241118 110300 259699980 6540 6540 6540 6540 36
553 20241118 110200 259464540 6540 6540 6540 6540 0
554 20241118 110100 259464540 6540 6540 6540 6540 0
555 20241118 110000 259464540 6540 6540 6540 6540 0
556 20241118 105900 259464540 6540 6540 6540 6540 20
557 20241118 105800 259333740 6540 6540 6540 6540 30
558 20241118 105700 259137540 6500 6500 6500 6500 5
559 20241118 105600 259105040 6500 6500 6500 6500 0
560 20241118 105500 259105040 6500 6510 6510 6500 1200
561 20241118 105400 251303040 6520 6520 6520 6520 1
562 20241118 105300 251296520 6520 6510 6520 6510 260
563 20241118 105200 249603420 6520 6530 6550 6520 402
564 20241118 105100 246982160 6530 6550 6550 6530 7
565 20241118 105000 246936330 6550 6550 6550 6550 2
566 20241118 104900 246923230 6550 6550 6550 6550 5
567 20241118 104800 246890480 6550 6550 6550 6550 0
568 20241118 104700 246890480 6550 6550 6550 6550 0
569 20241118 104600 246890480 6550 6550 6550 6550 1
570 20241118 104500 246883930 6550 6540 6550 6540 307
571 20241118 104400 244876130 6540 6540 6540 6540 70
572 20241118 104300 244418330 6550 6550 6550 6550 201
573 20241118 104200 243101780 6560 6560 6560 6560 15
574 20241118 104100 243003380 6560 6570 6570 6560 101
575 20241118 104000 242340810 6570 6570 6570 6570 78
576 20241118 103900 241828350 6570 6570 6570 6570 10
577 20241118 103800 241762650 6580 6580 6580 6580 1
578 20241118 103700 241756070 6580 6580 6580 6580 40
579 20241118 103600 241492870 6590 6590 6590 6590 0
580 20241118 103500 241492870 6590 6590 6590 6590 0
581 20241118 103400 241492870 6590 6580 6590 6580 5
582 20241118 103300 241459930 6580 6580 6580 6580 299
583 20241118 103200 239492510 6580 6580 6580 6580 202
584 20241118 103100 238163350 6580 6590 6590 6580 65
585 20241118 103000 237735600 6590 6590 6590 6590 1327
586 20241118 102900 228990670 6580 6580 6580 6580 0
587 20241118 102800 228990670 6580 6580 6580 6580 2
588 20241118 102700 228977510 6580 6580 6580 6580 0
589 20241118 102600 228977510 6580 6580 6580 6580 1257
590 20241118 102500 220706450 6560 6560 6560 6560 0
591 20241118 102400 220706450 6560 6560 6560 6560 0
592 20241118 102300 220706450 6560 6560 6560 6560 3
593 20241118 102200 220686770 6580 6570 6580 6570 300
594 20241118 102100 218712840 6580 6580 6580 6580 0
595 20241118 102000 218712840 6580 6580 6580 6580 10
596 20241118 101900 218647040 6580 6580 6580 6580 38
597 20241118 101800 218397000 6580 6580 6580 6580 0
598 20241118 101700 218397000 6580 6580 6580 6580 16
599 20241118 101600 218291720 6580 6580 6580 6580 0
600 20241118 101500 218291720 6580 6570 6580 6570 307
601 20241118 101400 216272110 6580 6580 6580 6580 1
602 20241118 101300 216265530 6580 6580 6580 6580 2
603 20241118 101200 216252370 6550 6550 6550 6550 290
604 20241118 101100 214352870 6550 6550 6550 6550 522
605 20241118 101000 210933770 6560 6570 6580 6560 235
606 20241118 100900 209388500 6590 6590 6590 6590 58
607 20241118 100800 209006280 6590 6590 6590 6590 0
608 20241118 100700 209006280 6590 6590 6590 6590 1
609 20241118 100600 208999690 6550 6550 6550 6550 38
610 20241118 100500 208750790 6550 6560 6560 6550 152
611 20241118 100400 207755110 6580 6580 6580 6580 540
612 20241118 100300 204201910 6590 6580 6590 6580 101
613 20241118 100200 203536330 6580 6570 6580 6510 3080
614 20241118 100100 183309340 6570 6570 6570 6570 0
615 20241118 100000 183309340 6570 6530 6570 6530 454
616 20241118 095900 180333400 6550 6550 6550 6550 143
617 20241118 095800 179396750 6570 6570 6570 6570 0
618 20241118 095700 179396750 6570 6570 6570 6570 0
619 20241118 095600 179396750 6570 6560 6570 6560 89
620 20241118 095500 178812550 6560 6560 6560 6560 81
621 20241118 095400 178281190 6560 6570 6570 6560 260
622 20241118 095300 176575350 6570 6580 6580 6570 200
623 20241118 095200 175260350 6590 6560 6590 6560 1729
624 20241118 095100 163888250 6570 6570 6570 6570 1
625 20241118 095000 163881680 6530 6530 6560 6530 30
626 20241118 094900 163685690 6580 6570 6580 6570 150
627 20241118 094800 162699870 6580 6580 6580 6580 100
628 20241118 094700 162041870 6580 6580 6580 6580 5
629 20241118 094600 162008970 6580 6550 6580 6550 1590
630 20241118 094500 151569500 6550 6540 6550 6540 56
631 20241118 094400 151203220 6550 6550 6550 6550 2
632 20241118 094300 151190120 6550 6530 6550 6530 1355
633 20241118 094200 142320790 6530 6530 6530 6530 118
634 20241118 094100 141550250 6480 6480 6480 6480 7
635 20241118 094000 141504890 6480 6520 6520 6480 31
636 20241118 093900 141303690 6530 6550 6550 6530 28
637 20241118 093800 141120830 6550 6520 6550 6520 2017
638 20241118 093700 127956920 6480 6480 6480 6480 0
639 20241118 093600 127956920 6480 6480 6480 6480 5
640 20241118 093500 127924520 6490 6540 6540 6450 1214
641 20241118 093400 120050940 6540 6530 6540 6530 71
642 20241118 093300 119586610 6550 6540 6550 6540 229
643 20241118 093200 118087360 6540 6520 6540 6520 402
644 20241118 093100 115461140 6530 6540 6540 6530 770
645 20241118 093000 110433000 6540 6520 6540 6520 451
646 20241118 092900 107486780 6520 6500 6520 6500 30
647 20241118 092800 107291390 6510 6500 6510 6500 8
648 20241118 092700 107239360 6500 6500 6500 6500 40
649 20241118 092600 106979360 6500 6510 6510 6500 52
650 20241118 092500 106641340 6520 6530 6550 6520 1048
651 20241118 092400 99793340 6510 6530 6530 6510 307
652 20241118 092300 97792110 6530 6480 6530 6480 3005
653 20241118 092200 78182300 6470 6470 6470 6470 903
654 20241118 092100 72339890 6450 6450 6450 6450 100
655 20241118 092000 71694890 6470 6430 6480 6430 956
656 20241118 091900 65511230 6430 6450 6450 6430 46
657 20241118 091800 65214610 6450 6420 6450 6420 1129
658 20241118 091700 57935860 6450 6440 6450 6430 593
659 20241118 091600 54121850 6440 6420 6440 6410 385
660 20241118 091500 51646970 6420 6370 6420 6370 570
661 20241118 091400 47993350 6390 6350 6400 6350 152
662 20241118 091300 47023230 6330 6350 6350 6330 2
663 20241118 091200 47010550 6320 6320 6320 6320 0
664 20241118 091100 47010550 6320 6330 6330 6320 701
665 20241118 091000 42573230 6330 6330 6330 6330 65
666 20241118 090900 42161780 6310 6310 6310 6310 0
667 20241118 090800 42161780 6310 6370 6370 6310 1332
668 20241118 090700 33709300 6360 6360 6360 6360 171
669 20241118 090600 32621740 6350 6340 6350 6340 638
670 20241118 090500 28570520 6330 6330 6330 6330 170
671 20241118 090400 27494420 6330 6330 6330 6330 1
672 20241118 090300 27488090 6300 6320 6320 6300 559
673 20241118 090200 23963090 6300 6300 6300 6300 200
674 20241118 090100 22703090 6310 6320 6330 6260 267
675 20241118 090000 21017490 6320 6250 6320 6250 3075