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

683
156100/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202100,312677810,6750,6750,6750,6750,2569
20241118,202000,312677810,6750,6750,6750,6750,0
20241118,201900,312677810,6750,6750,6750,6750,0
20241118,201800,312677810,6750,6750,6750,6750,0
20241118,201700,312677810,6750,6750,6750,6750,0
20241118,201600,312677810,6750,6750,6750,6750,0
20241118,201500,312677810,6750,6750,6750,6750,0
20241118,201400,312677810,6750,6750,6750,6750,0
20241118,201300,312677810,6750,6750,6750,6750,0
20241118,201200,312677810,6750,6750,6750,6750,0
20241118,201100,312677810,6750,6750,6750,6750,0
20241118,201000,312677810,6750,6750,6750,6750,0
20241118,200900,312677810,6750,6750,6750,6750,0
20241118,200800,312677810,6750,6750,6750,6750,0
20241118,200700,312677810,6750,6750,6750,6750,0
20241118,200600,312677810,6750,6750,6750,6750,0
20241118,200500,312677810,6750,6750,6750,6750,0
20241118,200400,312677810,6750,6750,6750,6750,0
20241118,200300,312677810,6750,6750,6750,6750,0
20241118,200200,312677810,6750,6750,6750,6750,0
20241118,200100,312677810,6750,6750,6750,6750,0
20241118,200000,312677810,6750,6750,6750,6750,0
20241118,195900,312677810,6750,6750,6750,6750,0
20241118,195800,312677810,6750,6750,6750,6750,0
20241118,195700,312677810,6750,6750,6750,6750,0
20241118,195600,312677810,6750,6750,6750,6750,0
20241118,195500,312677810,6750,6750,6750,6750,0
20241118,195400,312677810,6750,6750,6750,6750,0
20241118,195300,312677810,6750,6750,6750,6750,0
20241118,195200,312677810,6750,6750,6750,6750,0
20241118,195100,312677810,6750,6750,6750,6750,2569
20241118,195000,312677810,6750,6750,6750,6750,0
20241118,194900,312677810,6750,6750,6750,6750,0
20241118,194800,312677810,6750,6750,6750,6750,0
20241118,194700,312677810,6750,6750,6750,6750,0
20241118,194600,312677810,6750,6750,6750,6750,0
20241118,194500,312677810,6750,6750,6750,6750,0
20241118,194400,312677810,6750,6750,6750,6750,0
20241118,194300,312677810,6750,6750,6750,6750,0
20241118,194200,312677810,6750,6750,6750,6750,0
20241118,194100,312677810,6750,6750,6750,6750,0
20241118,194000,312677810,6750,6750,6750,6750,0
20241118,193900,312677810,6750,6750,6750,6750,0
20241118,193800,312677810,6750,6750,6750,6750,0
20241118,193700,312677810,6750,6750,6750,6750,0
20241118,193600,312677810,6750,6750,6750,6750,0
20241118,193500,312677810,6750,6750,6750,6750,0
20241118,193400,312677810,6750,6750,6750,6750,0
20241118,193300,312677810,6750,6750,6750,6750,0
20241118,193200,312677810,6750,6750,6750,6750,0
20241118,193100,312677810,6750,6750,6750,6750,0
20241118,193000,312677810,6750,6750,6750,6750,0
20241118,192900,312677810,6750,6750,6750,6750,0
20241118,192800,312677810,6750,6750,6750,6750,0
20241118,192700,312677810,6750,6750,6750,6750,0
20241118,192600,312677810,6750,6750,6750,6750,0
20241118,192500,312677810,6750,6750,6750,6750,0
20241118,192400,312677810,6750,6750,6750,6750,0
20241118,192300,312677810,6750,6750,6750,6750,0
20241118,192200,312677810,6750,6750,6750,6750,0
20241118,192100,312677810,6750,6750,6750,6750,2569
20241118,192000,312677810,6750,6750,6750,6750,0
20241118,191900,312677810,6750,6750,6750,6750,0
20241118,191800,312677810,6750,6750,6750,6750,0
20241118,191700,312677810,6750,6750,6750,6750,0
20241118,191600,312677810,6750,6750,6750,6750,0
20241118,191500,312677810,6750,6750,6750,6750,0
20241118,191400,312677810,6750,6750,6750,6750,0
20241118,191300,312677810,6750,6750,6750,6750,0
20241118,191200,312677810,6750,6750,6750,6750,0
20241118,191100,312677810,6750,6750,6750,6750,0
20241118,191000,312677810,6750,6750,6750,6750,0
20241118,190900,312677810,6750,6750,6750,6750,0
20241118,190800,312677810,6750,6750,6750,6750,0
20241118,190700,312677810,6750,6750,6750,6750,0
20241118,190600,312677810,6750,6750,6750,6750,0
20241118,190500,312677810,6750,6750,6750,6750,0
20241118,190400,312677810,6750,6750,6750,6750,0
20241118,190300,312677810,6750,6750,6750,6750,0
20241118,190200,312677810,6750,6750,6750,6750,0
20241118,190100,312677810,6750,6750,6750,6750,0
20241118,190000,312677810,6750,6750,6750,6750,0
20241118,185900,312677810,6750,6750,6750,6750,0
20241118,185800,312677810,6750,6750,6750,6750,0
20241118,185700,312677810,6750,6750,6750,6750,0
20241118,185600,312677810,6750,6750,6750,6750,0
20241118,185500,312677810,6750,6750,6750,6750,0
20241118,185400,312677810,6750,6750,6750,6750,0
20241118,185300,312677810,6750,6750,6750,6750,0
20241118,185200,312677810,6750,6750,6750,6750,0
20241118,185100,312677810,6750,6750,6750,6750,2569
20241118,185000,312677810,6750,6750,6750,6750,0
20241118,184900,312677810,6750,6750,6750,6750,0
20241118,184800,312677810,6750,6750,6750,6750,0
20241118,184700,312677810,6750,6750,6750,6750,0
20241118,184600,312677810,6750,6750,6750,6750,0
20241118,184500,312677810,6750,6750,6750,6750,0
20241118,184400,312677810,6750,6750,6750,6750,0
20241118,184300,312677810,6750,6750,6750,6750,0
20241118,184200,312677810,6750,6750,6750,6750,0
20241118,184100,312677810,6750,6750,6750,6750,0
20241118,184000,312677810,6750,6750,6750,6750,0
20241118,183900,312677810,6750,6750,6750,6750,0
20241118,183800,312677810,6750,6750,6750,6750,0
20241118,183700,312677810,6750,6750,6750,6750,0
20241118,183600,312677810,6750,6750,6750,6750,0
20241118,183500,312677810,6750,6750,6750,6750,0
20241118,183400,312677810,6750,6750,6750,6750,0
20241118,183300,312677810,6750,6750,6750,6750,0
20241118,183200,312677810,6750,6750,6750,6750,0
20241118,183100,312677810,6750,6750,6750,6750,0
20241118,183000,312677810,6750,6750,6750,6750,0
20241118,182900,312677810,6750,6750,6750,6750,0
20241118,182800,312677810,6750,6750,6750,6750,0
20241118,182700,312677810,6750,6750,6750,6750,0
20241118,182600,312677810,6750,6750,6750,6750,0
20241118,182500,312677810,6750,6750,6750,6750,0
20241118,182400,312677810,6750,6750,6750,6750,0
20241118,182300,312677810,6750,6750,6750,6750,0
20241118,182200,312677810,6750,6750,6750,6750,0
20241118,182100,312677810,6750,6750,6750,6750,2569
20241118,182000,312677810,6750,6750,6750,6750,0
20241118,181900,312677810,6750,6750,6750,6750,0
20241118,181800,312677810,6750,6750,6750,6750,0
20241118,181700,312677810,6750,6750,6750,6750,0
20241118,181600,312677810,6750,6750,6750,6750,0
20241118,181500,312677810,6750,6750,6750,6750,0
20241118,181400,312677810,6750,6750,6750,6750,0
20241118,181300,312677810,6750,6750,6750,6750,0
20241118,181200,312677810,6750,6750,6750,6750,0
20241118,181100,312677810,6750,6750,6750,6750,0
20241118,181000,312677810,6750,6750,6750,6750,0
20241118,180900,312677810,6750,6750,6750,6750,0
20241118,180800,312677810,6750,6750,6750,6750,0
20241118,180700,312677810,6750,6750,6750,6750,0
20241118,180600,312677810,6750,6750,6750,6750,0
20241118,180500,312677810,6750,6750,6750,6750,0
20241118,180400,312677810,6750,6750,6750,6750,0
20241118,180300,312677810,6750,6750,6750,6750,0
20241118,180200,312677810,6750,6750,6750,6750,0
20241118,180100,312677810,6750,6750,6750,6750,0
20241118,180000,312677810,6750,6750,6750,6750,0
20241118,175900,312677810,6750,6750,6750,6750,0
20241118,175800,312677810,6750,6750,6750,6750,0
20241118,175700,312677810,6750,6750,6750,6750,0
20241118,175600,312677810,6750,6750,6750,6750,0
20241118,175500,312677810,6750,6750,6750,6750,0
20241118,175400,312677810,6750,6750,6750,6750,0
20241118,175300,312677810,6750,6750,6750,6750,0
20241118,175200,312677810,6750,6750,6750,6750,0
20241118,175100,312677810,6750,6750,6750,6750,2569
20241118,175000,312677810,6750,6750,6750,6750,0
20241118,174900,312677810,6750,6750,6750,6750,0
20241118,174800,312677810,6750,6750,6750,6750,0
20241118,174700,312677810,6750,6750,6750,6750,0
20241118,174600,312677810,6750,6750,6750,6750,0
20241118,174500,312677810,6750,6750,6750,6750,0
20241118,174400,312677810,6750,6750,6750,6750,0
20241118,174300,312677810,6750,6750,6750,6750,0
20241118,174200,312677810,6750,6750,6750,6750,0
20241118,174100,312677810,6750,6750,6750,6750,0
20241118,174000,312677810,6750,6750,6750,6750,0
20241118,173900,312677810,6750,6750,6750,6750,0
20241118,173800,312677810,6750,6750,6750,6750,0
20241118,173700,312677810,6750,6750,6750,6750,0
20241118,173600,312677810,6750,6750,6750,6750,0
20241118,173500,312677810,6750,6750,6750,6750,0
20241118,173400,312677810,6750,6750,6750,6750,0
20241118,173300,312677810,6750,6750,6750,6750,0
20241118,173200,312677810,6750,6750,6750,6750,0
20241118,173100,312677810,6750,6750,6750,6750,0
20241118,173000,312677810,6750,6750,6750,6750,0
20241118,172900,312677810,6750,6750,6750,6750,0
20241118,172800,312677810,6750,6750,6750,6750,0
20241118,172700,312677810,6750,6750,6750,6750,0
20241118,172600,312677810,6750,6750,6750,6750,0
20241118,172500,312677810,6750,6750,6750,6750,0
20241118,172400,312677810,6750,6750,6750,6750,0
20241118,172300,312677810,6750,6750,6750,6750,0
20241118,172200,312677810,6750,6750,6750,6750,0
20241118,172100,312677810,6750,6750,6750,6750,2569
20241118,172000,312677810,6750,6750,6750,6750,0
20241118,171900,312677810,6750,6750,6750,6750,0
20241118,171800,312677810,6750,6750,6750,6750,0
20241118,171700,312677810,6750,6750,6750,6750,0
20241118,171600,312677810,6750,6750,6750,6750,0
20241118,171500,312677810,6750,6750,6750,6750,0
20241118,171400,312677810,6750,6750,6750,6750,0
20241118,171300,312677810,6750,6750,6750,6750,0
20241118,171200,312677810,6750,6750,6750,6750,0
20241118,171100,312677810,6750,6750,6750,6750,0
20241118,171000,312677810,6750,6750,6750,6750,0
20241118,170900,312677810,6750,6750,6750,6750,0
20241118,170800,312677810,6750,6750,6750,6750,0
20241118,170700,312677810,6750,6750,6750,6750,0
20241118,170600,312677810,6750,6750,6750,6750,0
20241118,170500,312677810,6750,6750,6750,6750,0
20241118,170400,312677810,6750,6750,6750,6750,0
20241118,170300,312677810,6750,6750,6750,6750,0
20241118,170200,312677810,6750,6750,6750,6750,0
20241118,170100,312677810,6750,6750,6750,6750,0
20241118,170000,312677810,6750,6750,6750,6750,0
20241118,165900,312677810,6750,6750,6750,6750,0
20241118,165800,312677810,6750,6750,6750,6750,0
20241118,165700,312677810,6750,6750,6750,6750,0
20241118,165600,312677810,6750,6750,6750,6750,0
20241118,165500,312677810,6750,6750,6750,6750,0
20241118,165400,312677810,6750,6750,6750,6750,0
20241118,165300,312677810,6750,6750,6750,6750,0
20241118,165200,312677810,6750,6750,6750,6750,0
20241118,165100,312677810,6750,6750,6750,6750,2569
20241118,165000,312677810,6750,6750,6750,6750,0
20241118,164900,312677810,6750,6750,6750,6750,0
20241118,164800,312677810,6750,6750,6750,6750,0
20241118,164700,312677810,6750,6750,6750,6750,0
20241118,164600,312677810,6750,6750,6750,6750,0
20241118,164500,312677810,6750,6750,6750,6750,0
20241118,164400,312677810,6750,6750,6750,6750,0
20241118,164300,312677810,6750,6750,6750,6750,0
20241118,164200,312677810,6750,6750,6750,6750,0
20241118,164100,312677810,6750,6750,6750,6750,0
20241118,164000,312677810,6750,6750,6750,6750,0
20241118,163900,312677810,6750,6750,6750,6750,0
20241118,163800,312677810,6750,6750,6750,6750,0
20241118,163700,312677810,6750,6750,6750,6750,0
20241118,163600,312677810,6750,6750,6750,6750,0
20241118,163500,312677810,6750,6750,6750,6750,0
20241118,163400,312677810,6750,6750,6750,6750,0
20241118,163300,312677810,6750,6750,6750,6750,0
20241118,163200,312677810,6750,6750,6750,6750,0
20241118,163100,312677810,6750,6750,6750,6750,0
20241118,163000,312677810,6750,6750,6750,6750,0
20241118,162900,312677810,6750,6750,6750,6750,0
20241118,162800,312677810,6750,6750,6750,6750,0
20241118,162700,312677810,6750,6750,6750,6750,0
20241118,162600,312677810,6750,6750,6750,6750,0
20241118,162500,312677810,6750,6750,6750,6750,0
20241118,162400,312677810,6750,6750,6750,6750,0
20241118,162300,312677810,6750,6750,6750,6750,0
20241118,162200,312677810,6750,6750,6750,6750,0
20241118,162100,312677810,6750,6750,6750,6750,2569
20241118,162000,312677810,6750,6750,6750,6750,0
20241118,161900,312677810,6750,6750,6750,6750,0
20241118,161800,312677810,6750,6750,6750,6750,0
20241118,161700,312677810,6750,6750,6750,6750,0
20241118,161600,312677810,6750,6750,6750,6750,0
20241118,161500,312677810,6750,6750,6750,6750,0
20241118,161400,312677810,6750,6750,6750,6750,0
20241118,161300,312677810,6750,6750,6750,6750,0
20241118,161200,312677810,6750,6750,6750,6750,0
20241118,161100,312677810,6750,6750,6750,6750,0
20241118,161000,312677810,6750,6750,6750,6750,0
20241118,160900,312677810,6750,6750,6750,6750,0
20241118,160800,312677810,6750,6750,6750,6750,0
20241118,160700,312677810,6750,6750,6750,6750,0
20241118,160600,312677810,6750,6750,6750,6750,0
20241118,160500,312677810,6750,6750,6750,6750,0
20241118,160400,312677810,6750,6750,6750,6750,0
20241118,160300,312677810,6750,6750,6750,6750,0
20241118,160200,312677810,6750,6750,6750,6750,0
20241118,160100,312677810,6750,6750,6750,6750,0
20241118,160000,312677810,6750,6750,6750,6750,0
20241118,155900,312677810,6750,6750,6750,6750,0
20241118,155800,312677810,6750,6750,6750,6750,0
20241118,155700,312677810,6750,6750,6750,6750,0
20241118,155600,312677810,6750,6750,6750,6750,0
20241118,155500,312677810,6750,6750,6750,6750,0
20241118,155400,312677810,6750,6750,6750,6750,0
20241118,155300,312677810,6750,6750,6750,6750,0
20241118,155200,312677810,6750,6750,6750,6750,0
20241118,155100,312677810,6750,6750,6750,6750,2569
20241118,155000,312677810,6750,6750,6750,6750,0
20241118,154900,312677810,6750,6750,6750,6750,0
20241118,154800,312677810,6750,6750,6750,6750,0
20241118,154700,312677810,6750,6750,6750,6750,0
20241118,154600,312677810,6750,6750,6750,6750,0
20241118,154500,312677810,6750,6750,6750,6750,0
20241118,154400,312677810,6750,6750,6750,6750,0
20241118,154300,312677810,6750,6750,6750,6750,0
20241118,154200,312677810,6750,6750,6750,6750,0
20241118,154100,312677810,6750,6750,6750,6750,0
20241118,154000,312677810,6750,6750,6750,6750,0
20241118,153900,312677810,6750,6750,6750,6750,0
20241118,153800,312677810,6750,6750,6750,6750,0
20241118,153700,312677810,6750,6750,6750,6750,0
20241118,153600,312677810,6750,6750,6750,6750,0
20241118,153500,312677810,6750,6750,6750,6750,0
20241118,153400,312677810,6750,6750,6750,6750,0
20241118,153300,312677810,6750,6750,6750,6750,0
20241118,153200,312677810,6750,6750,6750,6750,0
20241118,153100,312677810,6750,6750,6750,6750,0
20241118,153000,312677810,6750,6750,6750,6750,2569
20241118,152900,295337060,6750,6750,6750,6750,0
20241118,152800,295337060,6750,6750,6750,6750,0
20241118,152700,295337060,6750,6750,6750,6750,0
20241118,152600,295337060,6750,6750,6750,6750,0
20241118,152500,295337060,6750,6750,6750,6750,0
20241118,152400,295337060,6750,6750,6750,6750,0
20241118,152300,295337060,6750,6750,6750,6750,0
20241118,152200,295337060,6750,6750,6750,6750,0
20241118,152100,295337060,6750,6750,6750,6750,0
20241118,152000,295337060,6750,6750,6750,6750,0
20241118,151900,295337060,6750,6750,6750,6750,3
20241118,151800,295316810,6750,6750,6750,6750,15
20241118,151700,295215560,6750,6750,6750,6750,0
20241118,151600,295215560,6750,6750,6750,6750,145
20241118,151500,294236810,6760,6760,6760,6760,1
20241118,151400,294230050,6750,6750,6750,6750,9
20241118,151300,294169300,6770,6770,6770,6770,1
20241118,151200,294162530,6770,6750,6770,6740,280
20241118,151100,292275290,6760,6760,6760,6760,0
20241118,151000,292275290,6760,6760,6760,6760,23
20241118,150900,292119810,6760,6760,6760,6760,0
20241118,150800,292119810,6760,6760,6760,6760,0
20241118,150700,292119810,6760,6760,6760,6760,1
20241118,150600,292113050,6750,6750,6750,6750,104
20241118,150500,291411050,6750,6750,6750,6750,79
20241118,150400,290877800,6740,6740,6740,6740,5
20241118,150300,290844100,6750,6750,6750,6750,0
20241118,150200,290844100,6750,6750,6750,6750,41
20241118,150100,290567350,6770,6770,6770,6770,20
20241118,150000,290431950,6770,6770,6770,6770,0
20241118,145900,290431950,6770,6770,6770,6770,0
20241118,145800,290431950,6770,6770,6770,6770,6
20241118,145700,290391330,6770,6770,6770,6770,1
20241118,145600,290384560,6730,6730,6730,6730,2
20241118,145500,290371100,6770,6740,6770,6730,72
20241118,145400,289886210,6740,6740,6740,6740,5
20241118,145300,289852510,6770,6770,6770,6770,0
20241118,145200,289852510,6770,6770,6770,6770,0
20241118,145100,289852510,6770,6770,6770,6770,0
20241118,145000,289852510,6770,6770,6770,6770,1
20241118,144900,289845740,6750,6760,6760,6730,2141
20241118,144800,275410810,6760,6760,6760,6760,70
20241118,144700,274937610,6770,6770,6770,6770,1000
20241118,144600,268167610,6770,6770,6770,6770,0
20241118,144500,268167610,6770,6770,6770,6770,0
20241118,144400,268167610,6770,6770,6770,6770,205
20241118,144300,266779760,6830,6830,6830,6830,0
20241118,144200,266779760,6830,6830,6830,6830,0
20241118,144100,266779760,6830,6790,6830,6790,5138
20241118,144000,231888100,6780,6760,6780,6750,5065
20241118,143900,197578900,6760,6760,6760,6760,0
20241118,143800,197578900,6760,6760,6760,6760,25
20241118,143700,197409900,6760,6760,6760,6760,0
20241118,143600,197409900,6760,6760,6760,6760,0
20241118,143500,197409900,6760,6770,6770,6760,90
20241118,143400,196800950,6770,6770,6770,6770,27
20241118,143300,196618160,6770,6760,6770,6760,167
20241118,143200,195488480,6760,6760,6760,6760,21
20241118,143100,195346520,6770,6770,6770,6770,0
20241118,143000,195346520,6770,6770,6770,6770,0
20241118,142900,195346520,6770,6770,6770,6770,0
20241118,142800,195346520,6770,6770,6770,6770,60
20241118,142700,194940320,6770,6770,6770,6770,0
20241118,142600,194940320,6770,6770,6770,6770,0
20241118,142500,194940320,6770,6770,6770,6770,10
20241118,142400,194872620,6770,6770,6770,6770,100
20241118,142300,194195620,6750,6750,6750,6750,20
20241118,142200,194060620,6770,6770,6770,6770,0
20241118,142100,194060620,6770,6770,6770,6770,0
20241118,142000,194060620,6770,6770,6770,6770,500
20241118,141900,190675620,6770,6730,6770,6730,101
20241118,141800,189995850,6770,6750,6770,6750,3
20241118,141700,189975570,6730,6730,6730,6730,0
20241118,141600,189975570,6730,6730,6730,6730,0
20241118,141500,189975570,6730,6730,6730,6730,0
20241118,141400,189975570,6730,6740,6740,6730,111
20241118,141300,189228440,6740,6740,6740,6740,0
20241118,141200,189228440,6740,6740,6740,6740,0
20241118,141100,189228440,6740,6750,6750,6740,109
20241118,141000,188492790,6750,6750,6750,6750,1
20241118,140900,188486040,6750,6750,6750,6750,0
20241118,140800,188486040,6750,6770,6770,6750,20
20241118,140700,188350660,6770,6770,6770,6770,0
20241118,140600,188350660,6770,6770,6770,6770,0
20241118,140500,188350660,6770,6770,6770,6770,0
20241118,140400,188350660,6770,6770,6770,6770,0
20241118,140300,188350660,6770,6770,6770,6770,0
20241118,140200,188350660,6770,6770,6770,6770,0
20241118,140100,188350660,6770,6770,6770,6770,0
20241118,140000,188350660,6770,6770,6770,6770,0
20241118,135900,188350660,6770,6770,6770,6770,0
20241118,135800,188350660,6770,6770,6770,6770,0
20241118,135700,188350660,6770,6770,6770,6770,0
20241118,135600,188350660,6770,6770,6770,6770,0
20241118,135500,188350660,6770,6730,6770,6730,351
20241118,135400,185988390,6730,6730,6730,6730,0
20241118,135300,185988390,6730,6760,6760,6730,1000
20241118,135200,179243690,6770,6770,6770,6770,2
20241118,135100,179230150,6760,6760,6760,6760,20
20241118,135000,179094950,6760,6760,6760,6730,977
20241118,134900,172509060,6730,6730,6730,6730,9
20241118,134800,172448490,6760,6760,6760,6760,0
20241118,134700,172448490,6760,6760,6760,6760,2078
20241118,134600,158401210,6760,6760,6760,6760,0
20241118,134500,158401210,6760,6760,6760,6760,1
20241118,134400,158394450,6760,6760,6760,6760,500
20241118,134300,155014450,6760,6760,6760,6760,0
20241118,134200,155014450,6760,6760,6760,6760,0
20241118,134100,155014450,6760,6760,6760,6760,0
20241118,134000,155014450,6760,6760,6760,6760,123
20241118,133900,154182970,6760,6760,6760,6760,0
20241118,133800,154182970,6760,6760,6760,6760,14
20241118,133700,154088330,6760,6760,6760,6760,5
20241118,133600,154054530,6760,6760,6760,6760,0
20241118,133500,154054530,6760,6760,6760,6760,599
20241118,133400,150005290,6760,6760,6760,6760,0
20241118,133300,150005290,6760,6760,6760,6760,0
20241118,133200,150005290,6760,6760,6760,6760,0
20241118,133100,150005290,6760,6760,6760,6760,0
20241118,133000,150005290,6760,6760,6760,6760,0
20241118,132900,150005290,6760,6760,6760,6760,0
20241118,132800,150005290,6760,6760,6760,6760,20
20241118,132700,149870090,6750,6750,6750,6750,70
20241118,132600,149397590,6730,6730,6730,6730,31
20241118,132500,149188960,6760,6760,6760,6760,1
20241118,132400,149182200,6720,6720,6720,6720,44
20241118,132300,148886520,6760,6760,6760,6760,0
20241118,132200,148886520,6760,6760,6760,6760,0
20241118,132100,148886520,6760,6760,6760,6760,0
20241118,132000,148886520,6760,6750,6760,6720,1546
20241118,131900,138485130,6760,6760,6760,6760,0
20241118,131800,138485130,6760,6760,6760,6760,0
20241118,131700,138485130,6760,6760,6760,6760,0
20241118,131600,138485130,6760,6760,6760,6760,0
20241118,131500,138485130,6760,6750,6760,6750,2
20241118,131400,138471620,6740,6740,6740,6740,0
20241118,131300,138471620,6740,6740,6740,6740,0
20241118,131200,138471620,6740,6740,6740,6740,19
20241118,131100,138343560,6740,6740,6740,6740,119
20241118,131000,137541500,6740,6740,6740,6740,14
20241118,130900,137447140,6740,6760,6760,6740,1676
20241118,130800,126133020,6770,6770,6770,6770,51
20241118,130700,125787750,6780,6780,6780,6780,0
20241118,130600,125787750,6780,6780,6780,6780,31
20241118,130500,125577570,6780,6780,6780,6780,5
20241118,130400,125543670,6800,6800,6800,6800,0
20241118,130300,125543670,6800,6800,6800,6800,0
20241118,130200,125543670,6800,6800,6800,6800,0
20241118,130100,125543670,6800,6800,6800,6800,50
20241118,130000,125203670,6800,6800,6800,6800,0
20241118,125900,125203670,6800,6800,6800,6800,0
20241118,125800,125203670,6800,6800,6800,6800,0
20241118,125700,125203670,6800,6800,6800,6800,0
20241118,125600,125203670,6800,6800,6800,6800,0
20241118,125500,125203670,6800,6800,6800,6800,5
20241118,125400,125169670,6800,6800,6800,6800,0
20241118,125300,125169670,6800,6800,6800,6800,0
20241118,125200,125169670,6800,6800,6800,6800,0
20241118,125100,125169670,6800,6800,6800,6800,0
20241118,125000,125169670,6800,6780,6800,6780,2
20241118,124900,125156090,6780,6780,6780,6780,20
20241118,124800,125020490,6760,6760,6760,6760,0
20241118,124700,125020490,6760,6760,6760,6760,0
20241118,124600,125020490,6760,6760,6760,6760,0
20241118,124500,125020490,6760,6760,6760,6760,0
20241118,124400,125020490,6760,6760,6760,6760,0
20241118,124300,125020490,6760,6760,6760,6760,0
20241118,124200,125020490,6760,6760,6760,6760,33
20241118,124100,124797410,6760,6760,6760,6760,0
20241118,124000,124797410,6760,6760,6760,6760,0
20241118,123900,124797410,6760,6760,6760,6760,25
20241118,123800,124628410,6790,6790,6790,6790,0
20241118,123700,124628410,6790,6790,6790,6790,0
20241118,123600,124628410,6790,6790,6790,6790,500
20241118,123500,121233410,6760,6760,6760,6760,473
20241118,123400,118035930,6760,6760,6760,6760,0
20241118,123300,118035930,6760,6760,6760,6760,0
20241118,123200,118035930,6760,6760,6760,6760,0
20241118,123100,118035930,6760,6760,6760,6760,0
20241118,123000,118035930,6760,6740,6760,6740,529
20241118,122900,114460470,6750,6750,6750,6750,150
20241118,122800,113447970,6750,6750,6750,6750,3
20241118,122700,113427720,6750,6760,6760,6750,1174
20241118,122600,105497030,6760,6760,6760,6760,0
20241118,122500,105497030,6760,6760,6760,6760,608
20241118,122400,101386950,6810,6810,6810,6810,0
20241118,122300,101386950,6810,6810,6810,6810,0
20241118,122200,101386950,6810,6810,6810,6810,1
20241118,122100,101380140,6770,6770,6770,6770,0
20241118,122000,101380140,6770,6780,6780,6770,782
20241118,121900,96084700,6820,6820,6820,6820,0
20241118,121800,96084700,6820,6820,6820,6820,0
20241118,121700,96084700,6820,6820,6820,6820,1
20241118,121600,96077880,6780,6780,6780,6780,273
20241118,121500,94226940,6830,6830,6830,6830,6
20241118,121400,94185960,6830,6830,6830,6830,0
20241118,121300,94185960,6830,6780,6830,6780,56
20241118,121200,93806230,6780,6780,6780,6780,1
20241118,121100,93799450,6830,6830,6830,6830,0
20241118,121000,93799450,6830,6830,6830,6830,0
20241118,120900,93799450,6830,6830,6830,6830,0
20241118,120800,93799450,6830,6830,6830,6830,0
20241118,120700,93799450,6830,6830,6830,6830,0
20241118,120600,93799450,6830,6830,6830,6830,0
20241118,120500,93799450,6830,6830,6830,6830,0
20241118,120400,93799450,6830,6830,6830,6830,0
20241118,120300,93799450,6830,6830,6830,6830,0
20241118,120200,93799450,6830,6830,6830,6830,0
20241118,120100,93799450,6830,6830,6830,6830,0
20241118,120000,93799450,6830,6830,6830,6830,0
20241118,115900,93799450,6830,6830,6830,6830,1
20241118,115800,93792620,6790,6800,6800,6790,458
20241118,115700,90679370,6810,6810,6810,6810,0
20241118,115600,90679370,6810,6810,6810,6810,0
20241118,115500,90679370,6810,6810,6810,6810,150
20241118,115400,89657870,6810,6810,6810,6810,1
20241118,115300,89651060,6860,6860,6860,6860,100
20241118,115200,88965060,6810,6810,6810,6810,0
20241118,115100,88965060,6810,6810,6810,6810,0
20241118,115000,88965060,6810,6810,6810,6810,0
20241118,114900,88965060,6810,6810,6810,6810,0
20241118,114800,88965060,6810,6810,6810,6810,0
20241118,114700,88965060,6810,6810,6810,6810,0
20241118,114600,88965060,6810,6810,6810,6810,50
20241118,114500,88624560,6820,6820,6820,6820,0
20241118,114400,88624560,6820,6820,6820,6820,1
20241118,114300,88617740,6820,6820,6820,6820,2
20241118,114200,88604100,6860,6860,6860,6860,0
20241118,114100,88604100,6860,6800,6860,6800,2
20241118,114000,88590440,6810,6810,6810,6810,94
20241118,113900,87950300,6820,6850,6880,6820,159
20241118,113800,86864960,6850,6850,6850,6850,0
20241118,113700,86864960,6850,6850,6850,6850,0
20241118,113600,86864960,6850,6850,6850,6850,0
20241118,113500,86864960,6850,6850,6850,6850,0
20241118,113400,86864960,6850,6850,6850,6850,0
20241118,113300,86864960,6850,6850,6850,6850,0
20241118,113200,86864960,6850,6850,6850,6850,0
20241118,113100,86864960,6850,6850,6850,6850,100
20241118,113000,86179960,6850,6850,6850,6850,1
20241118,112900,86173110,6800,6830,6830,6800,310
20241118,112800,84062110,6830,6830,6830,6830,1
20241118,112700,84055280,6830,6830,6830,6830,1
20241118,112600,84048450,6810,6810,6810,6810,0
20241118,112500,84048450,6810,6810,6810,6810,93
20241118,112400,83415120,6810,6810,6810,6810,0
20241118,112300,83415120,6810,6820,6820,6810,258
20241118,112200,81656570,6830,6830,6830,6830,0
20241118,112100,81656570,6830,6840,6840,6830,4
20241118,112000,81629240,6820,6820,6820,6820,0
20241118,111900,81629240,6820,6840,6840,6820,50
20241118,111800,81288220,6850,6850,6850,6850,0
20241118,111700,81288220,6850,6850,6850,6850,0
20241118,111600,81288220,6850,6850,6850,6850,0
20241118,111500,81288220,6850,6850,6850,6850,0
20241118,111400,81288220,6850,6850,6850,6850,0
20241118,111300,81288220,6850,6850,6850,6850,0
20241118,111200,81288220,6850,6850,6850,6850,5
20241118,111100,81253970,6850,6850,6850,6850,79
20241118,111000,80712820,6850,6850,6850,6850,0
20241118,110900,80712820,6850,6850,6850,6850,10
20241118,110800,80644320,6850,6870,6870,6850,3
20241118,110700,80623740,6830,6830,6830,6830,0
20241118,110600,80623740,6830,6830,6830,6830,0
20241118,110500,80623740,6830,6830,6830,6830,0
20241118,110400,80623740,6830,6830,6830,6830,0
20241118,110300,80623740,6830,6830,6830,6830,0
20241118,110200,80623740,6830,6830,6830,6830,0
20241118,110100,80623740,6830,6830,6830,6830,0
20241118,110000,80623740,6830,6860,6860,6830,456
20241118,105900,77501950,6860,6860,6860,6860,10
20241118,105800,77433350,6890,6890,6890,6890,0
20241118,105700,77433350,6890,6890,6890,6890,0
20241118,105600,77433350,6890,6890,6890,6890,0
20241118,105500,77433350,6890,6890,6890,6890,0
20241118,105400,77433350,6890,6890,6890,6890,268
20241118,105300,75586830,6890,6890,6890,6890,0
20241118,105200,75586830,6890,6890,6890,6890,0
20241118,105100,75586830,6890,6890,6890,6890,0
20241118,105000,75586830,6890,6890,6890,6890,0
20241118,104900,75586830,6890,6890,6890,6890,0
20241118,104800,75586830,6890,6890,6890,6890,0
20241118,104700,75586830,6890,6890,6890,6890,0
20241118,104600,75586830,6890,6890,6890,6890,0
20241118,104500,75586830,6890,6890,6890,6890,0
20241118,104400,75586830,6890,6890,6890,6890,0
20241118,104300,75586830,6890,6890,6890,6890,0
20241118,104200,75586830,6890,6890,6890,6890,0
20241118,104100,75586830,6890,6890,6890,6890,0
20241118,104000,75586830,6890,6890,6890,6890,0
20241118,103900,75586830,6890,6890,6890,6890,0
20241118,103800,75586830,6890,6890,6890,6890,0
20241118,103700,75586830,6890,6890,6890,6890,0
20241118,103600,75586830,6890,6890,6890,6890,0
20241118,103500,75586830,6890,6890,6890,6890,0
20241118,103400,75586830,6890,6890,6890,6890,1
20241118,103300,75579940,6850,6850,6850,6850,15
20241118,103200,75477190,6890,6890,6890,6890,0
20241118,103100,75477190,6890,6890,6890,6890,0
20241118,103000,75477190,6890,6890,6890,6890,0
20241118,102900,75477190,6890,6890,6890,6890,0
20241118,102800,75477190,6890,6890,6890,6890,0
20241118,102700,75477190,6890,6830,6890,6830,523
20241118,102600,71899870,6830,6830,6830,6830,58
20241118,102500,71503730,6830,6830,6830,6830,0
20241118,102400,71503730,6830,6830,6830,6830,2
20241118,102300,71490070,6820,6820,6820,6820,15
20241118,102200,71387770,6830,6830,6830,6830,0
20241118,102100,71387770,6830,6830,6830,6830,0
20241118,102000,71387770,6830,6830,6830,6830,1
20241118,101900,71380940,6790,6790,6790,6790,0
20241118,101800,71380940,6790,6790,6790,6790,1
20241118,101700,71374150,6830,6830,6830,6830,0
20241118,101600,71374150,6830,6830,6830,6830,3
20241118,101500,71353660,6780,6780,6780,6780,0
20241118,101400,71353660,6780,6780,6780,6780,150
20241118,101300,70336660,6830,6800,6830,6800,872
20241118,101200,64407030,6780,6780,6780,6780,14
20241118,101100,64312110,6780,6780,6780,6780,0
20241118,101000,64312110,6780,6780,6780,6780,20
20241118,100900,64176510,6780,6780,6780,6780,65
20241118,100800,63735810,6800,6810,6810,6800,152
20241118,100700,62702190,6820,6820,6820,6820,0
20241118,100600,62702190,6820,6820,6820,6820,0
20241118,100500,62702190,6820,6820,6820,6820,132
20241118,100400,61801950,6820,6820,6820,6820,1
20241118,100300,61795130,6770,6770,6770,6770,75
20241118,100200,61287380,6780,6780,6780,6780,0
20241118,100100,61287380,6780,6780,6780,6780,60
20241118,100000,60880580,6760,6800,6840,6760,680
20241118,095900,56278220,6840,6840,6840,6840,100
20241118,095800,55594220,6800,6800,6800,6800,64
20241118,095700,55159020,6800,6810,6810,6800,444
20241118,095600,52137460,6840,6840,6840,6840,1
20241118,095500,52130620,6840,6840,6840,6840,0
20241118,095400,52130620,6840,6840,6840,6840,0
20241118,095300,52130620,6840,6840,6840,6840,0
20241118,095200,52130620,6840,6840,6840,6840,0
20241118,095100,52130620,6840,6840,6840,6840,1
20241118,095000,52123780,6840,6800,6840,6790,315
20241118,094900,49982430,6790,6790,6790,6790,0
20241118,094800,49982430,6790,6840,6840,6790,330
20241118,094700,47734730,6840,6840,6840,6840,3
20241118,094600,47714210,6800,6840,6840,6800,956
20241118,094500,41213370,6840,6840,6840,6840,0
20241118,094400,41213370,6840,6830,6840,6830,21
20241118,094300,41069870,6800,6800,6800,6800,145
20241118,094200,40083870,6800,6810,6810,6800,51
20241118,094100,39737010,6840,6840,6840,6840,0
20241118,094000,39737010,6840,6840,6840,6840,0
20241118,093900,39737010,6840,6840,6840,6840,0
20241118,093800,39737010,6840,6840,6840,6840,6
20241118,093700,39695970,6810,6810,6810,6810,178
20241118,093600,38483790,6810,6810,6810,6810,167
20241118,093500,37346520,6820,6820,6820,6820,15
20241118,093400,37244220,6820,6820,6820,6820,0
20241118,093300,37244220,6820,6820,6820,6820,0
20241118,093200,37244220,6820,6820,6820,6820,0
20241118,093100,37244220,6820,6820,6820,6820,0
20241118,093000,37244220,6820,6830,6830,6820,174
20241118,092900,36056260,6830,6840,6840,6830,156
20241118,092800,34989330,6840,6840,6840,6840,100
20241118,092700,34305330,6890,6840,6890,6840,81
20241118,092600,33751240,6890,6840,6890,6840,102
20241118,092500,33053510,6890,6890,6890,6890,0
20241118,092400,33053510,6890,6890,6890,6890,0
20241118,092300,33053510,6890,6890,6890,6890,43
20241118,092200,32757240,6890,6890,6890,6890,0
20241118,092100,32757240,6890,6890,6890,6890,1
20241118,092000,32750350,6840,6840,6840,6840,0
20241118,091900,32750350,6840,6840,6840,6840,0
20241118,091800,32750350,6840,6840,6840,6840,0
20241118,091700,32750350,6840,6840,6840,6840,29
20241118,091600,32551990,6890,6880,6890,6880,273
20241118,091500,30673080,6880,6880,6880,6880,33
20241118,091400,30446040,6880,6880,6880,6880,0
20241118,091300,30446040,6880,6840,6880,6840,159
20241118,091200,29353540,6840,6840,6840,6840,90
20241118,091100,28737940,6840,6840,6840,6840,216
20241118,091000,27260500,6840,6800,6850,6750,145
20241118,090900,26274760,6800,6800,6800,6800,1
20241118,090800,26267960,6800,6800,6800,6800,122
20241118,090700,25438360,6840,6840,6840,6840,7
20241118,090600,25390480,6840,6790,6840,6680,561
20241118,090500,21586500,6790,6790,6790,6790,50
20241118,090400,21247000,6760,6850,6850,6760,2105
20241118,090300,6975880,6850,6850,6850,6850,423
20241118,090200,4078330,6970,6970,6970,6970,0
20241118,090100,4078330,6970,6870,6970,6780,216
20241118,090000,2598830,7050,7100,7100,6880,371
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202100 312677810 6750 6750 6750 6750 2569
3 20241118 202000 312677810 6750 6750 6750 6750 0
4 20241118 201900 312677810 6750 6750 6750 6750 0
5 20241118 201800 312677810 6750 6750 6750 6750 0
6 20241118 201700 312677810 6750 6750 6750 6750 0
7 20241118 201600 312677810 6750 6750 6750 6750 0
8 20241118 201500 312677810 6750 6750 6750 6750 0
9 20241118 201400 312677810 6750 6750 6750 6750 0
10 20241118 201300 312677810 6750 6750 6750 6750 0
11 20241118 201200 312677810 6750 6750 6750 6750 0
12 20241118 201100 312677810 6750 6750 6750 6750 0
13 20241118 201000 312677810 6750 6750 6750 6750 0
14 20241118 200900 312677810 6750 6750 6750 6750 0
15 20241118 200800 312677810 6750 6750 6750 6750 0
16 20241118 200700 312677810 6750 6750 6750 6750 0
17 20241118 200600 312677810 6750 6750 6750 6750 0
18 20241118 200500 312677810 6750 6750 6750 6750 0
19 20241118 200400 312677810 6750 6750 6750 6750 0
20 20241118 200300 312677810 6750 6750 6750 6750 0
21 20241118 200200 312677810 6750 6750 6750 6750 0
22 20241118 200100 312677810 6750 6750 6750 6750 0
23 20241118 200000 312677810 6750 6750 6750 6750 0
24 20241118 195900 312677810 6750 6750 6750 6750 0
25 20241118 195800 312677810 6750 6750 6750 6750 0
26 20241118 195700 312677810 6750 6750 6750 6750 0
27 20241118 195600 312677810 6750 6750 6750 6750 0
28 20241118 195500 312677810 6750 6750 6750 6750 0
29 20241118 195400 312677810 6750 6750 6750 6750 0
30 20241118 195300 312677810 6750 6750 6750 6750 0
31 20241118 195200 312677810 6750 6750 6750 6750 0
32 20241118 195100 312677810 6750 6750 6750 6750 2569
33 20241118 195000 312677810 6750 6750 6750 6750 0
34 20241118 194900 312677810 6750 6750 6750 6750 0
35 20241118 194800 312677810 6750 6750 6750 6750 0
36 20241118 194700 312677810 6750 6750 6750 6750 0
37 20241118 194600 312677810 6750 6750 6750 6750 0
38 20241118 194500 312677810 6750 6750 6750 6750 0
39 20241118 194400 312677810 6750 6750 6750 6750 0
40 20241118 194300 312677810 6750 6750 6750 6750 0
41 20241118 194200 312677810 6750 6750 6750 6750 0
42 20241118 194100 312677810 6750 6750 6750 6750 0
43 20241118 194000 312677810 6750 6750 6750 6750 0
44 20241118 193900 312677810 6750 6750 6750 6750 0
45 20241118 193800 312677810 6750 6750 6750 6750 0
46 20241118 193700 312677810 6750 6750 6750 6750 0
47 20241118 193600 312677810 6750 6750 6750 6750 0
48 20241118 193500 312677810 6750 6750 6750 6750 0
49 20241118 193400 312677810 6750 6750 6750 6750 0
50 20241118 193300 312677810 6750 6750 6750 6750 0
51 20241118 193200 312677810 6750 6750 6750 6750 0
52 20241118 193100 312677810 6750 6750 6750 6750 0
53 20241118 193000 312677810 6750 6750 6750 6750 0
54 20241118 192900 312677810 6750 6750 6750 6750 0
55 20241118 192800 312677810 6750 6750 6750 6750 0
56 20241118 192700 312677810 6750 6750 6750 6750 0
57 20241118 192600 312677810 6750 6750 6750 6750 0
58 20241118 192500 312677810 6750 6750 6750 6750 0
59 20241118 192400 312677810 6750 6750 6750 6750 0
60 20241118 192300 312677810 6750 6750 6750 6750 0
61 20241118 192200 312677810 6750 6750 6750 6750 0
62 20241118 192100 312677810 6750 6750 6750 6750 2569
63 20241118 192000 312677810 6750 6750 6750 6750 0
64 20241118 191900 312677810 6750 6750 6750 6750 0
65 20241118 191800 312677810 6750 6750 6750 6750 0
66 20241118 191700 312677810 6750 6750 6750 6750 0
67 20241118 191600 312677810 6750 6750 6750 6750 0
68 20241118 191500 312677810 6750 6750 6750 6750 0
69 20241118 191400 312677810 6750 6750 6750 6750 0
70 20241118 191300 312677810 6750 6750 6750 6750 0
71 20241118 191200 312677810 6750 6750 6750 6750 0
72 20241118 191100 312677810 6750 6750 6750 6750 0
73 20241118 191000 312677810 6750 6750 6750 6750 0
74 20241118 190900 312677810 6750 6750 6750 6750 0
75 20241118 190800 312677810 6750 6750 6750 6750 0
76 20241118 190700 312677810 6750 6750 6750 6750 0
77 20241118 190600 312677810 6750 6750 6750 6750 0
78 20241118 190500 312677810 6750 6750 6750 6750 0
79 20241118 190400 312677810 6750 6750 6750 6750 0
80 20241118 190300 312677810 6750 6750 6750 6750 0
81 20241118 190200 312677810 6750 6750 6750 6750 0
82 20241118 190100 312677810 6750 6750 6750 6750 0
83 20241118 190000 312677810 6750 6750 6750 6750 0
84 20241118 185900 312677810 6750 6750 6750 6750 0
85 20241118 185800 312677810 6750 6750 6750 6750 0
86 20241118 185700 312677810 6750 6750 6750 6750 0
87 20241118 185600 312677810 6750 6750 6750 6750 0
88 20241118 185500 312677810 6750 6750 6750 6750 0
89 20241118 185400 312677810 6750 6750 6750 6750 0
90 20241118 185300 312677810 6750 6750 6750 6750 0
91 20241118 185200 312677810 6750 6750 6750 6750 0
92 20241118 185100 312677810 6750 6750 6750 6750 2569
93 20241118 185000 312677810 6750 6750 6750 6750 0
94 20241118 184900 312677810 6750 6750 6750 6750 0
95 20241118 184800 312677810 6750 6750 6750 6750 0
96 20241118 184700 312677810 6750 6750 6750 6750 0
97 20241118 184600 312677810 6750 6750 6750 6750 0
98 20241118 184500 312677810 6750 6750 6750 6750 0
99 20241118 184400 312677810 6750 6750 6750 6750 0
100 20241118 184300 312677810 6750 6750 6750 6750 0
101 20241118 184200 312677810 6750 6750 6750 6750 0
102 20241118 184100 312677810 6750 6750 6750 6750 0
103 20241118 184000 312677810 6750 6750 6750 6750 0
104 20241118 183900 312677810 6750 6750 6750 6750 0
105 20241118 183800 312677810 6750 6750 6750 6750 0
106 20241118 183700 312677810 6750 6750 6750 6750 0
107 20241118 183600 312677810 6750 6750 6750 6750 0
108 20241118 183500 312677810 6750 6750 6750 6750 0
109 20241118 183400 312677810 6750 6750 6750 6750 0
110 20241118 183300 312677810 6750 6750 6750 6750 0
111 20241118 183200 312677810 6750 6750 6750 6750 0
112 20241118 183100 312677810 6750 6750 6750 6750 0
113 20241118 183000 312677810 6750 6750 6750 6750 0
114 20241118 182900 312677810 6750 6750 6750 6750 0
115 20241118 182800 312677810 6750 6750 6750 6750 0
116 20241118 182700 312677810 6750 6750 6750 6750 0
117 20241118 182600 312677810 6750 6750 6750 6750 0
118 20241118 182500 312677810 6750 6750 6750 6750 0
119 20241118 182400 312677810 6750 6750 6750 6750 0
120 20241118 182300 312677810 6750 6750 6750 6750 0
121 20241118 182200 312677810 6750 6750 6750 6750 0
122 20241118 182100 312677810 6750 6750 6750 6750 2569
123 20241118 182000 312677810 6750 6750 6750 6750 0
124 20241118 181900 312677810 6750 6750 6750 6750 0
125 20241118 181800 312677810 6750 6750 6750 6750 0
126 20241118 181700 312677810 6750 6750 6750 6750 0
127 20241118 181600 312677810 6750 6750 6750 6750 0
128 20241118 181500 312677810 6750 6750 6750 6750 0
129 20241118 181400 312677810 6750 6750 6750 6750 0
130 20241118 181300 312677810 6750 6750 6750 6750 0
131 20241118 181200 312677810 6750 6750 6750 6750 0
132 20241118 181100 312677810 6750 6750 6750 6750 0
133 20241118 181000 312677810 6750 6750 6750 6750 0
134 20241118 180900 312677810 6750 6750 6750 6750 0
135 20241118 180800 312677810 6750 6750 6750 6750 0
136 20241118 180700 312677810 6750 6750 6750 6750 0
137 20241118 180600 312677810 6750 6750 6750 6750 0
138 20241118 180500 312677810 6750 6750 6750 6750 0
139 20241118 180400 312677810 6750 6750 6750 6750 0
140 20241118 180300 312677810 6750 6750 6750 6750 0
141 20241118 180200 312677810 6750 6750 6750 6750 0
142 20241118 180100 312677810 6750 6750 6750 6750 0
143 20241118 180000 312677810 6750 6750 6750 6750 0
144 20241118 175900 312677810 6750 6750 6750 6750 0
145 20241118 175800 312677810 6750 6750 6750 6750 0
146 20241118 175700 312677810 6750 6750 6750 6750 0
147 20241118 175600 312677810 6750 6750 6750 6750 0
148 20241118 175500 312677810 6750 6750 6750 6750 0
149 20241118 175400 312677810 6750 6750 6750 6750 0
150 20241118 175300 312677810 6750 6750 6750 6750 0
151 20241118 175200 312677810 6750 6750 6750 6750 0
152 20241118 175100 312677810 6750 6750 6750 6750 2569
153 20241118 175000 312677810 6750 6750 6750 6750 0
154 20241118 174900 312677810 6750 6750 6750 6750 0
155 20241118 174800 312677810 6750 6750 6750 6750 0
156 20241118 174700 312677810 6750 6750 6750 6750 0
157 20241118 174600 312677810 6750 6750 6750 6750 0
158 20241118 174500 312677810 6750 6750 6750 6750 0
159 20241118 174400 312677810 6750 6750 6750 6750 0
160 20241118 174300 312677810 6750 6750 6750 6750 0
161 20241118 174200 312677810 6750 6750 6750 6750 0
162 20241118 174100 312677810 6750 6750 6750 6750 0
163 20241118 174000 312677810 6750 6750 6750 6750 0
164 20241118 173900 312677810 6750 6750 6750 6750 0
165 20241118 173800 312677810 6750 6750 6750 6750 0
166 20241118 173700 312677810 6750 6750 6750 6750 0
167 20241118 173600 312677810 6750 6750 6750 6750 0
168 20241118 173500 312677810 6750 6750 6750 6750 0
169 20241118 173400 312677810 6750 6750 6750 6750 0
170 20241118 173300 312677810 6750 6750 6750 6750 0
171 20241118 173200 312677810 6750 6750 6750 6750 0
172 20241118 173100 312677810 6750 6750 6750 6750 0
173 20241118 173000 312677810 6750 6750 6750 6750 0
174 20241118 172900 312677810 6750 6750 6750 6750 0
175 20241118 172800 312677810 6750 6750 6750 6750 0
176 20241118 172700 312677810 6750 6750 6750 6750 0
177 20241118 172600 312677810 6750 6750 6750 6750 0
178 20241118 172500 312677810 6750 6750 6750 6750 0
179 20241118 172400 312677810 6750 6750 6750 6750 0
180 20241118 172300 312677810 6750 6750 6750 6750 0
181 20241118 172200 312677810 6750 6750 6750 6750 0
182 20241118 172100 312677810 6750 6750 6750 6750 2569
183 20241118 172000 312677810 6750 6750 6750 6750 0
184 20241118 171900 312677810 6750 6750 6750 6750 0
185 20241118 171800 312677810 6750 6750 6750 6750 0
186 20241118 171700 312677810 6750 6750 6750 6750 0
187 20241118 171600 312677810 6750 6750 6750 6750 0
188 20241118 171500 312677810 6750 6750 6750 6750 0
189 20241118 171400 312677810 6750 6750 6750 6750 0
190 20241118 171300 312677810 6750 6750 6750 6750 0
191 20241118 171200 312677810 6750 6750 6750 6750 0
192 20241118 171100 312677810 6750 6750 6750 6750 0
193 20241118 171000 312677810 6750 6750 6750 6750 0
194 20241118 170900 312677810 6750 6750 6750 6750 0
195 20241118 170800 312677810 6750 6750 6750 6750 0
196 20241118 170700 312677810 6750 6750 6750 6750 0
197 20241118 170600 312677810 6750 6750 6750 6750 0
198 20241118 170500 312677810 6750 6750 6750 6750 0
199 20241118 170400 312677810 6750 6750 6750 6750 0
200 20241118 170300 312677810 6750 6750 6750 6750 0
201 20241118 170200 312677810 6750 6750 6750 6750 0
202 20241118 170100 312677810 6750 6750 6750 6750 0
203 20241118 170000 312677810 6750 6750 6750 6750 0
204 20241118 165900 312677810 6750 6750 6750 6750 0
205 20241118 165800 312677810 6750 6750 6750 6750 0
206 20241118 165700 312677810 6750 6750 6750 6750 0
207 20241118 165600 312677810 6750 6750 6750 6750 0
208 20241118 165500 312677810 6750 6750 6750 6750 0
209 20241118 165400 312677810 6750 6750 6750 6750 0
210 20241118 165300 312677810 6750 6750 6750 6750 0
211 20241118 165200 312677810 6750 6750 6750 6750 0
212 20241118 165100 312677810 6750 6750 6750 6750 2569
213 20241118 165000 312677810 6750 6750 6750 6750 0
214 20241118 164900 312677810 6750 6750 6750 6750 0
215 20241118 164800 312677810 6750 6750 6750 6750 0
216 20241118 164700 312677810 6750 6750 6750 6750 0
217 20241118 164600 312677810 6750 6750 6750 6750 0
218 20241118 164500 312677810 6750 6750 6750 6750 0
219 20241118 164400 312677810 6750 6750 6750 6750 0
220 20241118 164300 312677810 6750 6750 6750 6750 0
221 20241118 164200 312677810 6750 6750 6750 6750 0
222 20241118 164100 312677810 6750 6750 6750 6750 0
223 20241118 164000 312677810 6750 6750 6750 6750 0
224 20241118 163900 312677810 6750 6750 6750 6750 0
225 20241118 163800 312677810 6750 6750 6750 6750 0
226 20241118 163700 312677810 6750 6750 6750 6750 0
227 20241118 163600 312677810 6750 6750 6750 6750 0
228 20241118 163500 312677810 6750 6750 6750 6750 0
229 20241118 163400 312677810 6750 6750 6750 6750 0
230 20241118 163300 312677810 6750 6750 6750 6750 0
231 20241118 163200 312677810 6750 6750 6750 6750 0
232 20241118 163100 312677810 6750 6750 6750 6750 0
233 20241118 163000 312677810 6750 6750 6750 6750 0
234 20241118 162900 312677810 6750 6750 6750 6750 0
235 20241118 162800 312677810 6750 6750 6750 6750 0
236 20241118 162700 312677810 6750 6750 6750 6750 0
237 20241118 162600 312677810 6750 6750 6750 6750 0
238 20241118 162500 312677810 6750 6750 6750 6750 0
239 20241118 162400 312677810 6750 6750 6750 6750 0
240 20241118 162300 312677810 6750 6750 6750 6750 0
241 20241118 162200 312677810 6750 6750 6750 6750 0
242 20241118 162100 312677810 6750 6750 6750 6750 2569
243 20241118 162000 312677810 6750 6750 6750 6750 0
244 20241118 161900 312677810 6750 6750 6750 6750 0
245 20241118 161800 312677810 6750 6750 6750 6750 0
246 20241118 161700 312677810 6750 6750 6750 6750 0
247 20241118 161600 312677810 6750 6750 6750 6750 0
248 20241118 161500 312677810 6750 6750 6750 6750 0
249 20241118 161400 312677810 6750 6750 6750 6750 0
250 20241118 161300 312677810 6750 6750 6750 6750 0
251 20241118 161200 312677810 6750 6750 6750 6750 0
252 20241118 161100 312677810 6750 6750 6750 6750 0
253 20241118 161000 312677810 6750 6750 6750 6750 0
254 20241118 160900 312677810 6750 6750 6750 6750 0
255 20241118 160800 312677810 6750 6750 6750 6750 0
256 20241118 160700 312677810 6750 6750 6750 6750 0
257 20241118 160600 312677810 6750 6750 6750 6750 0
258 20241118 160500 312677810 6750 6750 6750 6750 0
259 20241118 160400 312677810 6750 6750 6750 6750 0
260 20241118 160300 312677810 6750 6750 6750 6750 0
261 20241118 160200 312677810 6750 6750 6750 6750 0
262 20241118 160100 312677810 6750 6750 6750 6750 0
263 20241118 160000 312677810 6750 6750 6750 6750 0
264 20241118 155900 312677810 6750 6750 6750 6750 0
265 20241118 155800 312677810 6750 6750 6750 6750 0
266 20241118 155700 312677810 6750 6750 6750 6750 0
267 20241118 155600 312677810 6750 6750 6750 6750 0
268 20241118 155500 312677810 6750 6750 6750 6750 0
269 20241118 155400 312677810 6750 6750 6750 6750 0
270 20241118 155300 312677810 6750 6750 6750 6750 0
271 20241118 155200 312677810 6750 6750 6750 6750 0
272 20241118 155100 312677810 6750 6750 6750 6750 2569
273 20241118 155000 312677810 6750 6750 6750 6750 0
274 20241118 154900 312677810 6750 6750 6750 6750 0
275 20241118 154800 312677810 6750 6750 6750 6750 0
276 20241118 154700 312677810 6750 6750 6750 6750 0
277 20241118 154600 312677810 6750 6750 6750 6750 0
278 20241118 154500 312677810 6750 6750 6750 6750 0
279 20241118 154400 312677810 6750 6750 6750 6750 0
280 20241118 154300 312677810 6750 6750 6750 6750 0
281 20241118 154200 312677810 6750 6750 6750 6750 0
282 20241118 154100 312677810 6750 6750 6750 6750 0
283 20241118 154000 312677810 6750 6750 6750 6750 0
284 20241118 153900 312677810 6750 6750 6750 6750 0
285 20241118 153800 312677810 6750 6750 6750 6750 0
286 20241118 153700 312677810 6750 6750 6750 6750 0
287 20241118 153600 312677810 6750 6750 6750 6750 0
288 20241118 153500 312677810 6750 6750 6750 6750 0
289 20241118 153400 312677810 6750 6750 6750 6750 0
290 20241118 153300 312677810 6750 6750 6750 6750 0
291 20241118 153200 312677810 6750 6750 6750 6750 0
292 20241118 153100 312677810 6750 6750 6750 6750 0
293 20241118 153000 312677810 6750 6750 6750 6750 2569
294 20241118 152900 295337060 6750 6750 6750 6750 0
295 20241118 152800 295337060 6750 6750 6750 6750 0
296 20241118 152700 295337060 6750 6750 6750 6750 0
297 20241118 152600 295337060 6750 6750 6750 6750 0
298 20241118 152500 295337060 6750 6750 6750 6750 0
299 20241118 152400 295337060 6750 6750 6750 6750 0
300 20241118 152300 295337060 6750 6750 6750 6750 0
301 20241118 152200 295337060 6750 6750 6750 6750 0
302 20241118 152100 295337060 6750 6750 6750 6750 0
303 20241118 152000 295337060 6750 6750 6750 6750 0
304 20241118 151900 295337060 6750 6750 6750 6750 3
305 20241118 151800 295316810 6750 6750 6750 6750 15
306 20241118 151700 295215560 6750 6750 6750 6750 0
307 20241118 151600 295215560 6750 6750 6750 6750 145
308 20241118 151500 294236810 6760 6760 6760 6760 1
309 20241118 151400 294230050 6750 6750 6750 6750 9
310 20241118 151300 294169300 6770 6770 6770 6770 1
311 20241118 151200 294162530 6770 6750 6770 6740 280
312 20241118 151100 292275290 6760 6760 6760 6760 0
313 20241118 151000 292275290 6760 6760 6760 6760 23
314 20241118 150900 292119810 6760 6760 6760 6760 0
315 20241118 150800 292119810 6760 6760 6760 6760 0
316 20241118 150700 292119810 6760 6760 6760 6760 1
317 20241118 150600 292113050 6750 6750 6750 6750 104
318 20241118 150500 291411050 6750 6750 6750 6750 79
319 20241118 150400 290877800 6740 6740 6740 6740 5
320 20241118 150300 290844100 6750 6750 6750 6750 0
321 20241118 150200 290844100 6750 6750 6750 6750 41
322 20241118 150100 290567350 6770 6770 6770 6770 20
323 20241118 150000 290431950 6770 6770 6770 6770 0
324 20241118 145900 290431950 6770 6770 6770 6770 0
325 20241118 145800 290431950 6770 6770 6770 6770 6
326 20241118 145700 290391330 6770 6770 6770 6770 1
327 20241118 145600 290384560 6730 6730 6730 6730 2
328 20241118 145500 290371100 6770 6740 6770 6730 72
329 20241118 145400 289886210 6740 6740 6740 6740 5
330 20241118 145300 289852510 6770 6770 6770 6770 0
331 20241118 145200 289852510 6770 6770 6770 6770 0
332 20241118 145100 289852510 6770 6770 6770 6770 0
333 20241118 145000 289852510 6770 6770 6770 6770 1
334 20241118 144900 289845740 6750 6760 6760 6730 2141
335 20241118 144800 275410810 6760 6760 6760 6760 70
336 20241118 144700 274937610 6770 6770 6770 6770 1000
337 20241118 144600 268167610 6770 6770 6770 6770 0
338 20241118 144500 268167610 6770 6770 6770 6770 0
339 20241118 144400 268167610 6770 6770 6770 6770 205
340 20241118 144300 266779760 6830 6830 6830 6830 0
341 20241118 144200 266779760 6830 6830 6830 6830 0
342 20241118 144100 266779760 6830 6790 6830 6790 5138
343 20241118 144000 231888100 6780 6760 6780 6750 5065
344 20241118 143900 197578900 6760 6760 6760 6760 0
345 20241118 143800 197578900 6760 6760 6760 6760 25
346 20241118 143700 197409900 6760 6760 6760 6760 0
347 20241118 143600 197409900 6760 6760 6760 6760 0
348 20241118 143500 197409900 6760 6770 6770 6760 90
349 20241118 143400 196800950 6770 6770 6770 6770 27
350 20241118 143300 196618160 6770 6760 6770 6760 167
351 20241118 143200 195488480 6760 6760 6760 6760 21
352 20241118 143100 195346520 6770 6770 6770 6770 0
353 20241118 143000 195346520 6770 6770 6770 6770 0
354 20241118 142900 195346520 6770 6770 6770 6770 0
355 20241118 142800 195346520 6770 6770 6770 6770 60
356 20241118 142700 194940320 6770 6770 6770 6770 0
357 20241118 142600 194940320 6770 6770 6770 6770 0
358 20241118 142500 194940320 6770 6770 6770 6770 10
359 20241118 142400 194872620 6770 6770 6770 6770 100
360 20241118 142300 194195620 6750 6750 6750 6750 20
361 20241118 142200 194060620 6770 6770 6770 6770 0
362 20241118 142100 194060620 6770 6770 6770 6770 0
363 20241118 142000 194060620 6770 6770 6770 6770 500
364 20241118 141900 190675620 6770 6730 6770 6730 101
365 20241118 141800 189995850 6770 6750 6770 6750 3
366 20241118 141700 189975570 6730 6730 6730 6730 0
367 20241118 141600 189975570 6730 6730 6730 6730 0
368 20241118 141500 189975570 6730 6730 6730 6730 0
369 20241118 141400 189975570 6730 6740 6740 6730 111
370 20241118 141300 189228440 6740 6740 6740 6740 0
371 20241118 141200 189228440 6740 6740 6740 6740 0
372 20241118 141100 189228440 6740 6750 6750 6740 109
373 20241118 141000 188492790 6750 6750 6750 6750 1
374 20241118 140900 188486040 6750 6750 6750 6750 0
375 20241118 140800 188486040 6750 6770 6770 6750 20
376 20241118 140700 188350660 6770 6770 6770 6770 0
377 20241118 140600 188350660 6770 6770 6770 6770 0
378 20241118 140500 188350660 6770 6770 6770 6770 0
379 20241118 140400 188350660 6770 6770 6770 6770 0
380 20241118 140300 188350660 6770 6770 6770 6770 0
381 20241118 140200 188350660 6770 6770 6770 6770 0
382 20241118 140100 188350660 6770 6770 6770 6770 0
383 20241118 140000 188350660 6770 6770 6770 6770 0
384 20241118 135900 188350660 6770 6770 6770 6770 0
385 20241118 135800 188350660 6770 6770 6770 6770 0
386 20241118 135700 188350660 6770 6770 6770 6770 0
387 20241118 135600 188350660 6770 6770 6770 6770 0
388 20241118 135500 188350660 6770 6730 6770 6730 351
389 20241118 135400 185988390 6730 6730 6730 6730 0
390 20241118 135300 185988390 6730 6760 6760 6730 1000
391 20241118 135200 179243690 6770 6770 6770 6770 2
392 20241118 135100 179230150 6760 6760 6760 6760 20
393 20241118 135000 179094950 6760 6760 6760 6730 977
394 20241118 134900 172509060 6730 6730 6730 6730 9
395 20241118 134800 172448490 6760 6760 6760 6760 0
396 20241118 134700 172448490 6760 6760 6760 6760 2078
397 20241118 134600 158401210 6760 6760 6760 6760 0
398 20241118 134500 158401210 6760 6760 6760 6760 1
399 20241118 134400 158394450 6760 6760 6760 6760 500
400 20241118 134300 155014450 6760 6760 6760 6760 0
401 20241118 134200 155014450 6760 6760 6760 6760 0
402 20241118 134100 155014450 6760 6760 6760 6760 0
403 20241118 134000 155014450 6760 6760 6760 6760 123
404 20241118 133900 154182970 6760 6760 6760 6760 0
405 20241118 133800 154182970 6760 6760 6760 6760 14
406 20241118 133700 154088330 6760 6760 6760 6760 5
407 20241118 133600 154054530 6760 6760 6760 6760 0
408 20241118 133500 154054530 6760 6760 6760 6760 599
409 20241118 133400 150005290 6760 6760 6760 6760 0
410 20241118 133300 150005290 6760 6760 6760 6760 0
411 20241118 133200 150005290 6760 6760 6760 6760 0
412 20241118 133100 150005290 6760 6760 6760 6760 0
413 20241118 133000 150005290 6760 6760 6760 6760 0
414 20241118 132900 150005290 6760 6760 6760 6760 0
415 20241118 132800 150005290 6760 6760 6760 6760 20
416 20241118 132700 149870090 6750 6750 6750 6750 70
417 20241118 132600 149397590 6730 6730 6730 6730 31
418 20241118 132500 149188960 6760 6760 6760 6760 1
419 20241118 132400 149182200 6720 6720 6720 6720 44
420 20241118 132300 148886520 6760 6760 6760 6760 0
421 20241118 132200 148886520 6760 6760 6760 6760 0
422 20241118 132100 148886520 6760 6760 6760 6760 0
423 20241118 132000 148886520 6760 6750 6760 6720 1546
424 20241118 131900 138485130 6760 6760 6760 6760 0
425 20241118 131800 138485130 6760 6760 6760 6760 0
426 20241118 131700 138485130 6760 6760 6760 6760 0
427 20241118 131600 138485130 6760 6760 6760 6760 0
428 20241118 131500 138485130 6760 6750 6760 6750 2
429 20241118 131400 138471620 6740 6740 6740 6740 0
430 20241118 131300 138471620 6740 6740 6740 6740 0
431 20241118 131200 138471620 6740 6740 6740 6740 19
432 20241118 131100 138343560 6740 6740 6740 6740 119
433 20241118 131000 137541500 6740 6740 6740 6740 14
434 20241118 130900 137447140 6740 6760 6760 6740 1676
435 20241118 130800 126133020 6770 6770 6770 6770 51
436 20241118 130700 125787750 6780 6780 6780 6780 0
437 20241118 130600 125787750 6780 6780 6780 6780 31
438 20241118 130500 125577570 6780 6780 6780 6780 5
439 20241118 130400 125543670 6800 6800 6800 6800 0
440 20241118 130300 125543670 6800 6800 6800 6800 0
441 20241118 130200 125543670 6800 6800 6800 6800 0
442 20241118 130100 125543670 6800 6800 6800 6800 50
443 20241118 130000 125203670 6800 6800 6800 6800 0
444 20241118 125900 125203670 6800 6800 6800 6800 0
445 20241118 125800 125203670 6800 6800 6800 6800 0
446 20241118 125700 125203670 6800 6800 6800 6800 0
447 20241118 125600 125203670 6800 6800 6800 6800 0
448 20241118 125500 125203670 6800 6800 6800 6800 5
449 20241118 125400 125169670 6800 6800 6800 6800 0
450 20241118 125300 125169670 6800 6800 6800 6800 0
451 20241118 125200 125169670 6800 6800 6800 6800 0
452 20241118 125100 125169670 6800 6800 6800 6800 0
453 20241118 125000 125169670 6800 6780 6800 6780 2
454 20241118 124900 125156090 6780 6780 6780 6780 20
455 20241118 124800 125020490 6760 6760 6760 6760 0
456 20241118 124700 125020490 6760 6760 6760 6760 0
457 20241118 124600 125020490 6760 6760 6760 6760 0
458 20241118 124500 125020490 6760 6760 6760 6760 0
459 20241118 124400 125020490 6760 6760 6760 6760 0
460 20241118 124300 125020490 6760 6760 6760 6760 0
461 20241118 124200 125020490 6760 6760 6760 6760 33
462 20241118 124100 124797410 6760 6760 6760 6760 0
463 20241118 124000 124797410 6760 6760 6760 6760 0
464 20241118 123900 124797410 6760 6760 6760 6760 25
465 20241118 123800 124628410 6790 6790 6790 6790 0
466 20241118 123700 124628410 6790 6790 6790 6790 0
467 20241118 123600 124628410 6790 6790 6790 6790 500
468 20241118 123500 121233410 6760 6760 6760 6760 473
469 20241118 123400 118035930 6760 6760 6760 6760 0
470 20241118 123300 118035930 6760 6760 6760 6760 0
471 20241118 123200 118035930 6760 6760 6760 6760 0
472 20241118 123100 118035930 6760 6760 6760 6760 0
473 20241118 123000 118035930 6760 6740 6760 6740 529
474 20241118 122900 114460470 6750 6750 6750 6750 150
475 20241118 122800 113447970 6750 6750 6750 6750 3
476 20241118 122700 113427720 6750 6760 6760 6750 1174
477 20241118 122600 105497030 6760 6760 6760 6760 0
478 20241118 122500 105497030 6760 6760 6760 6760 608
479 20241118 122400 101386950 6810 6810 6810 6810 0
480 20241118 122300 101386950 6810 6810 6810 6810 0
481 20241118 122200 101386950 6810 6810 6810 6810 1
482 20241118 122100 101380140 6770 6770 6770 6770 0
483 20241118 122000 101380140 6770 6780 6780 6770 782
484 20241118 121900 96084700 6820 6820 6820 6820 0
485 20241118 121800 96084700 6820 6820 6820 6820 0
486 20241118 121700 96084700 6820 6820 6820 6820 1
487 20241118 121600 96077880 6780 6780 6780 6780 273
488 20241118 121500 94226940 6830 6830 6830 6830 6
489 20241118 121400 94185960 6830 6830 6830 6830 0
490 20241118 121300 94185960 6830 6780 6830 6780 56
491 20241118 121200 93806230 6780 6780 6780 6780 1
492 20241118 121100 93799450 6830 6830 6830 6830 0
493 20241118 121000 93799450 6830 6830 6830 6830 0
494 20241118 120900 93799450 6830 6830 6830 6830 0
495 20241118 120800 93799450 6830 6830 6830 6830 0
496 20241118 120700 93799450 6830 6830 6830 6830 0
497 20241118 120600 93799450 6830 6830 6830 6830 0
498 20241118 120500 93799450 6830 6830 6830 6830 0
499 20241118 120400 93799450 6830 6830 6830 6830 0
500 20241118 120300 93799450 6830 6830 6830 6830 0
501 20241118 120200 93799450 6830 6830 6830 6830 0
502 20241118 120100 93799450 6830 6830 6830 6830 0
503 20241118 120000 93799450 6830 6830 6830 6830 0
504 20241118 115900 93799450 6830 6830 6830 6830 1
505 20241118 115800 93792620 6790 6800 6800 6790 458
506 20241118 115700 90679370 6810 6810 6810 6810 0
507 20241118 115600 90679370 6810 6810 6810 6810 0
508 20241118 115500 90679370 6810 6810 6810 6810 150
509 20241118 115400 89657870 6810 6810 6810 6810 1
510 20241118 115300 89651060 6860 6860 6860 6860 100
511 20241118 115200 88965060 6810 6810 6810 6810 0
512 20241118 115100 88965060 6810 6810 6810 6810 0
513 20241118 115000 88965060 6810 6810 6810 6810 0
514 20241118 114900 88965060 6810 6810 6810 6810 0
515 20241118 114800 88965060 6810 6810 6810 6810 0
516 20241118 114700 88965060 6810 6810 6810 6810 0
517 20241118 114600 88965060 6810 6810 6810 6810 50
518 20241118 114500 88624560 6820 6820 6820 6820 0
519 20241118 114400 88624560 6820 6820 6820 6820 1
520 20241118 114300 88617740 6820 6820 6820 6820 2
521 20241118 114200 88604100 6860 6860 6860 6860 0
522 20241118 114100 88604100 6860 6800 6860 6800 2
523 20241118 114000 88590440 6810 6810 6810 6810 94
524 20241118 113900 87950300 6820 6850 6880 6820 159
525 20241118 113800 86864960 6850 6850 6850 6850 0
526 20241118 113700 86864960 6850 6850 6850 6850 0
527 20241118 113600 86864960 6850 6850 6850 6850 0
528 20241118 113500 86864960 6850 6850 6850 6850 0
529 20241118 113400 86864960 6850 6850 6850 6850 0
530 20241118 113300 86864960 6850 6850 6850 6850 0
531 20241118 113200 86864960 6850 6850 6850 6850 0
532 20241118 113100 86864960 6850 6850 6850 6850 100
533 20241118 113000 86179960 6850 6850 6850 6850 1
534 20241118 112900 86173110 6800 6830 6830 6800 310
535 20241118 112800 84062110 6830 6830 6830 6830 1
536 20241118 112700 84055280 6830 6830 6830 6830 1
537 20241118 112600 84048450 6810 6810 6810 6810 0
538 20241118 112500 84048450 6810 6810 6810 6810 93
539 20241118 112400 83415120 6810 6810 6810 6810 0
540 20241118 112300 83415120 6810 6820 6820 6810 258
541 20241118 112200 81656570 6830 6830 6830 6830 0
542 20241118 112100 81656570 6830 6840 6840 6830 4
543 20241118 112000 81629240 6820 6820 6820 6820 0
544 20241118 111900 81629240 6820 6840 6840 6820 50
545 20241118 111800 81288220 6850 6850 6850 6850 0
546 20241118 111700 81288220 6850 6850 6850 6850 0
547 20241118 111600 81288220 6850 6850 6850 6850 0
548 20241118 111500 81288220 6850 6850 6850 6850 0
549 20241118 111400 81288220 6850 6850 6850 6850 0
550 20241118 111300 81288220 6850 6850 6850 6850 0
551 20241118 111200 81288220 6850 6850 6850 6850 5
552 20241118 111100 81253970 6850 6850 6850 6850 79
553 20241118 111000 80712820 6850 6850 6850 6850 0
554 20241118 110900 80712820 6850 6850 6850 6850 10
555 20241118 110800 80644320 6850 6870 6870 6850 3
556 20241118 110700 80623740 6830 6830 6830 6830 0
557 20241118 110600 80623740 6830 6830 6830 6830 0
558 20241118 110500 80623740 6830 6830 6830 6830 0
559 20241118 110400 80623740 6830 6830 6830 6830 0
560 20241118 110300 80623740 6830 6830 6830 6830 0
561 20241118 110200 80623740 6830 6830 6830 6830 0
562 20241118 110100 80623740 6830 6830 6830 6830 0
563 20241118 110000 80623740 6830 6860 6860 6830 456
564 20241118 105900 77501950 6860 6860 6860 6860 10
565 20241118 105800 77433350 6890 6890 6890 6890 0
566 20241118 105700 77433350 6890 6890 6890 6890 0
567 20241118 105600 77433350 6890 6890 6890 6890 0
568 20241118 105500 77433350 6890 6890 6890 6890 0
569 20241118 105400 77433350 6890 6890 6890 6890 268
570 20241118 105300 75586830 6890 6890 6890 6890 0
571 20241118 105200 75586830 6890 6890 6890 6890 0
572 20241118 105100 75586830 6890 6890 6890 6890 0
573 20241118 105000 75586830 6890 6890 6890 6890 0
574 20241118 104900 75586830 6890 6890 6890 6890 0
575 20241118 104800 75586830 6890 6890 6890 6890 0
576 20241118 104700 75586830 6890 6890 6890 6890 0
577 20241118 104600 75586830 6890 6890 6890 6890 0
578 20241118 104500 75586830 6890 6890 6890 6890 0
579 20241118 104400 75586830 6890 6890 6890 6890 0
580 20241118 104300 75586830 6890 6890 6890 6890 0
581 20241118 104200 75586830 6890 6890 6890 6890 0
582 20241118 104100 75586830 6890 6890 6890 6890 0
583 20241118 104000 75586830 6890 6890 6890 6890 0
584 20241118 103900 75586830 6890 6890 6890 6890 0
585 20241118 103800 75586830 6890 6890 6890 6890 0
586 20241118 103700 75586830 6890 6890 6890 6890 0
587 20241118 103600 75586830 6890 6890 6890 6890 0
588 20241118 103500 75586830 6890 6890 6890 6890 0
589 20241118 103400 75586830 6890 6890 6890 6890 1
590 20241118 103300 75579940 6850 6850 6850 6850 15
591 20241118 103200 75477190 6890 6890 6890 6890 0
592 20241118 103100 75477190 6890 6890 6890 6890 0
593 20241118 103000 75477190 6890 6890 6890 6890 0
594 20241118 102900 75477190 6890 6890 6890 6890 0
595 20241118 102800 75477190 6890 6890 6890 6890 0
596 20241118 102700 75477190 6890 6830 6890 6830 523
597 20241118 102600 71899870 6830 6830 6830 6830 58
598 20241118 102500 71503730 6830 6830 6830 6830 0
599 20241118 102400 71503730 6830 6830 6830 6830 2
600 20241118 102300 71490070 6820 6820 6820 6820 15
601 20241118 102200 71387770 6830 6830 6830 6830 0
602 20241118 102100 71387770 6830 6830 6830 6830 0
603 20241118 102000 71387770 6830 6830 6830 6830 1
604 20241118 101900 71380940 6790 6790 6790 6790 0
605 20241118 101800 71380940 6790 6790 6790 6790 1
606 20241118 101700 71374150 6830 6830 6830 6830 0
607 20241118 101600 71374150 6830 6830 6830 6830 3
608 20241118 101500 71353660 6780 6780 6780 6780 0
609 20241118 101400 71353660 6780 6780 6780 6780 150
610 20241118 101300 70336660 6830 6800 6830 6800 872
611 20241118 101200 64407030 6780 6780 6780 6780 14
612 20241118 101100 64312110 6780 6780 6780 6780 0
613 20241118 101000 64312110 6780 6780 6780 6780 20
614 20241118 100900 64176510 6780 6780 6780 6780 65
615 20241118 100800 63735810 6800 6810 6810 6800 152
616 20241118 100700 62702190 6820 6820 6820 6820 0
617 20241118 100600 62702190 6820 6820 6820 6820 0
618 20241118 100500 62702190 6820 6820 6820 6820 132
619 20241118 100400 61801950 6820 6820 6820 6820 1
620 20241118 100300 61795130 6770 6770 6770 6770 75
621 20241118 100200 61287380 6780 6780 6780 6780 0
622 20241118 100100 61287380 6780 6780 6780 6780 60
623 20241118 100000 60880580 6760 6800 6840 6760 680
624 20241118 095900 56278220 6840 6840 6840 6840 100
625 20241118 095800 55594220 6800 6800 6800 6800 64
626 20241118 095700 55159020 6800 6810 6810 6800 444
627 20241118 095600 52137460 6840 6840 6840 6840 1
628 20241118 095500 52130620 6840 6840 6840 6840 0
629 20241118 095400 52130620 6840 6840 6840 6840 0
630 20241118 095300 52130620 6840 6840 6840 6840 0
631 20241118 095200 52130620 6840 6840 6840 6840 0
632 20241118 095100 52130620 6840 6840 6840 6840 1
633 20241118 095000 52123780 6840 6800 6840 6790 315
634 20241118 094900 49982430 6790 6790 6790 6790 0
635 20241118 094800 49982430 6790 6840 6840 6790 330
636 20241118 094700 47734730 6840 6840 6840 6840 3
637 20241118 094600 47714210 6800 6840 6840 6800 956
638 20241118 094500 41213370 6840 6840 6840 6840 0
639 20241118 094400 41213370 6840 6830 6840 6830 21
640 20241118 094300 41069870 6800 6800 6800 6800 145
641 20241118 094200 40083870 6800 6810 6810 6800 51
642 20241118 094100 39737010 6840 6840 6840 6840 0
643 20241118 094000 39737010 6840 6840 6840 6840 0
644 20241118 093900 39737010 6840 6840 6840 6840 0
645 20241118 093800 39737010 6840 6840 6840 6840 6
646 20241118 093700 39695970 6810 6810 6810 6810 178
647 20241118 093600 38483790 6810 6810 6810 6810 167
648 20241118 093500 37346520 6820 6820 6820 6820 15
649 20241118 093400 37244220 6820 6820 6820 6820 0
650 20241118 093300 37244220 6820 6820 6820 6820 0
651 20241118 093200 37244220 6820 6820 6820 6820 0
652 20241118 093100 37244220 6820 6820 6820 6820 0
653 20241118 093000 37244220 6820 6830 6830 6820 174
654 20241118 092900 36056260 6830 6840 6840 6830 156
655 20241118 092800 34989330 6840 6840 6840 6840 100
656 20241118 092700 34305330 6890 6840 6890 6840 81
657 20241118 092600 33751240 6890 6840 6890 6840 102
658 20241118 092500 33053510 6890 6890 6890 6890 0
659 20241118 092400 33053510 6890 6890 6890 6890 0
660 20241118 092300 33053510 6890 6890 6890 6890 43
661 20241118 092200 32757240 6890 6890 6890 6890 0
662 20241118 092100 32757240 6890 6890 6890 6890 1
663 20241118 092000 32750350 6840 6840 6840 6840 0
664 20241118 091900 32750350 6840 6840 6840 6840 0
665 20241118 091800 32750350 6840 6840 6840 6840 0
666 20241118 091700 32750350 6840 6840 6840 6840 29
667 20241118 091600 32551990 6890 6880 6890 6880 273
668 20241118 091500 30673080 6880 6880 6880 6880 33
669 20241118 091400 30446040 6880 6880 6880 6880 0
670 20241118 091300 30446040 6880 6840 6880 6840 159
671 20241118 091200 29353540 6840 6840 6840 6840 90
672 20241118 091100 28737940 6840 6840 6840 6840 216
673 20241118 091000 27260500 6840 6800 6850 6750 145
674 20241118 090900 26274760 6800 6800 6800 6800 1
675 20241118 090800 26267960 6800 6800 6800 6800 122
676 20241118 090700 25438360 6840 6840 6840 6840 7
677 20241118 090600 25390480 6840 6790 6840 6680 561
678 20241118 090500 21586500 6790 6790 6790 6790 50
679 20241118 090400 21247000 6760 6850 6850 6760 2105
680 20241118 090300 6975880 6850 6850 6850 6850 423
681 20241118 090200 4078330 6970 6970 6970 6970 0
682 20241118 090100 4078330 6970 6870 6970 6780 216
683 20241118 090000 2598830 7050 7100 7100 6880 371