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

691
199480/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202900,1206888180,6020,6020,6020,6020,4749
20241118,202800,1206888180,6020,6020,6020,6020,0
20241118,202700,1206888180,6020,6020,6020,6020,0
20241118,202600,1206888180,6020,6020,6020,6020,0
20241118,202500,1206888180,6020,6020,6020,6020,0
20241118,202400,1206888180,6020,6020,6020,6020,0
20241118,202300,1206888180,6020,6020,6020,6020,0
20241118,202200,1206888180,6020,6020,6020,6020,0
20241118,202100,1206888180,6020,6020,6020,6020,0
20241118,202000,1206888180,6020,6020,6020,6020,0
20241118,201900,1206888180,6020,6020,6020,6020,0
20241118,201800,1206888180,6020,6020,6020,6020,0
20241118,201700,1206888180,6020,6020,6020,6020,0
20241118,201600,1206888180,6020,6020,6020,6020,0
20241118,201500,1206888180,6020,6020,6020,6020,0
20241118,201400,1206888180,6020,6020,6020,6020,0
20241118,201300,1206888180,6020,6020,6020,6020,0
20241118,201200,1206888180,6020,6020,6020,6020,0
20241118,201100,1206888180,6020,6020,6020,6020,0
20241118,201000,1206888180,6020,6020,6020,6020,0
20241118,200900,1206888180,6020,6020,6020,6020,0
20241118,200800,1206888180,6020,6020,6020,6020,0
20241118,200700,1206888180,6020,6020,6020,6020,0
20241118,200600,1206888180,6020,6020,6020,6020,0
20241118,200500,1206888180,6020,6020,6020,6020,0
20241118,200400,1206888180,6020,6020,6020,6020,0
20241118,200300,1206888180,6020,6020,6020,6020,0
20241118,200200,1206888180,6020,6020,6020,6020,0
20241118,200100,1206888180,6020,6020,6020,6020,0
20241118,200000,1206888180,6020,6020,6020,6020,0
20241118,195900,1206888180,6020,6020,6020,6020,4749
20241118,195800,1206888180,6020,6020,6020,6020,0
20241118,195700,1206888180,6020,6020,6020,6020,0
20241118,195600,1206888180,6020,6020,6020,6020,0
20241118,195500,1206888180,6020,6020,6020,6020,0
20241118,195400,1206888180,6020,6020,6020,6020,0
20241118,195300,1206888180,6020,6020,6020,6020,0
20241118,195200,1206888180,6020,6020,6020,6020,0
20241118,195100,1206888180,6020,6020,6020,6020,0
20241118,195000,1206888180,6020,6020,6020,6020,0
20241118,194900,1206888180,6020,6020,6020,6020,0
20241118,194800,1206888180,6020,6020,6020,6020,0
20241118,194700,1206888180,6020,6020,6020,6020,0
20241118,194600,1206888180,6020,6020,6020,6020,0
20241118,194500,1206888180,6020,6020,6020,6020,0
20241118,194400,1206888180,6020,6020,6020,6020,0
20241118,194300,1206888180,6020,6020,6020,6020,0
20241118,194200,1206888180,6020,6020,6020,6020,0
20241118,194100,1206888180,6020,6020,6020,6020,0
20241118,194000,1206888180,6020,6020,6020,6020,0
20241118,193900,1206888180,6020,6020,6020,6020,0
20241118,193800,1206888180,6020,6020,6020,6020,0
20241118,193700,1206888180,6020,6020,6020,6020,0
20241118,193600,1206888180,6020,6020,6020,6020,0
20241118,193500,1206888180,6020,6020,6020,6020,0
20241118,193400,1206888180,6020,6020,6020,6020,0
20241118,193300,1206888180,6020,6020,6020,6020,0
20241118,193200,1206888180,6020,6020,6020,6020,0
20241118,193100,1206888180,6020,6020,6020,6020,0
20241118,193000,1206888180,6020,6020,6020,6020,0
20241118,192900,1206888180,6020,6020,6020,6020,4749
20241118,192800,1206888180,6020,6020,6020,6020,0
20241118,192700,1206888180,6020,6020,6020,6020,0
20241118,192600,1206888180,6020,6020,6020,6020,0
20241118,192500,1206888180,6020,6020,6020,6020,0
20241118,192400,1206888180,6020,6020,6020,6020,0
20241118,192300,1206888180,6020,6020,6020,6020,0
20241118,192200,1206888180,6020,6020,6020,6020,0
20241118,192100,1206888180,6020,6020,6020,6020,0
20241118,192000,1206888180,6020,6020,6020,6020,0
20241118,191900,1206888180,6020,6020,6020,6020,0
20241118,191800,1206888180,6020,6020,6020,6020,0
20241118,191700,1206888180,6020,6020,6020,6020,0
20241118,191600,1206888180,6020,6020,6020,6020,0
20241118,191500,1206888180,6020,6020,6020,6020,0
20241118,191400,1206888180,6020,6020,6020,6020,0
20241118,191300,1206888180,6020,6020,6020,6020,0
20241118,191200,1206888180,6020,6020,6020,6020,0
20241118,191100,1206888180,6020,6020,6020,6020,0
20241118,191000,1206888180,6020,6020,6020,6020,0
20241118,190900,1206888180,6020,6020,6020,6020,0
20241118,190800,1206888180,6020,6020,6020,6020,0
20241118,190700,1206888180,6020,6020,6020,6020,0
20241118,190600,1206888180,6020,6020,6020,6020,0
20241118,190500,1206888180,6020,6020,6020,6020,0
20241118,190400,1206888180,6020,6020,6020,6020,0
20241118,190300,1206888180,6020,6020,6020,6020,0
20241118,190200,1206888180,6020,6020,6020,6020,0
20241118,190100,1206888180,6020,6020,6020,6020,0
20241118,190000,1206888180,6020,6020,6020,6020,0
20241118,185900,1206888180,6020,6020,6020,6020,4749
20241118,185800,1206888180,6020,6020,6020,6020,0
20241118,185700,1206888180,6020,6020,6020,6020,0
20241118,185600,1206888180,6020,6020,6020,6020,0
20241118,185500,1206888180,6020,6020,6020,6020,0
20241118,185400,1206888180,6020,6020,6020,6020,0
20241118,185300,1206888180,6020,6020,6020,6020,0
20241118,185200,1206888180,6020,6020,6020,6020,0
20241118,185100,1206888180,6020,6020,6020,6020,0
20241118,185000,1206888180,6020,6020,6020,6020,0
20241118,184900,1206888180,6020,6020,6020,6020,0
20241118,184800,1206888180,6020,6020,6020,6020,0
20241118,184700,1206888180,6020,6020,6020,6020,0
20241118,184600,1206888180,6020,6020,6020,6020,0
20241118,184500,1206888180,6020,6020,6020,6020,0
20241118,184400,1206888180,6020,6020,6020,6020,0
20241118,184300,1206888180,6020,6020,6020,6020,0
20241118,184200,1206888180,6020,6020,6020,6020,0
20241118,184100,1206888180,6020,6020,6020,6020,0
20241118,184000,1206888180,6020,6020,6020,6020,0
20241118,183900,1206888180,6020,6020,6020,6020,0
20241118,183800,1206888180,6020,6020,6020,6020,0
20241118,183700,1206888180,6020,6020,6020,6020,0
20241118,183600,1206888180,6020,6020,6020,6020,0
20241118,183500,1206888180,6020,6020,6020,6020,0
20241118,183400,1206888180,6020,6020,6020,6020,0
20241118,183300,1206888180,6020,6020,6020,6020,0
20241118,183200,1206888180,6020,6020,6020,6020,0
20241118,183100,1206888180,6020,6020,6020,6020,0
20241118,183000,1206888180,6020,6020,6020,6020,0
20241118,182900,1206888180,6020,6020,6020,6020,4749
20241118,182800,1206888180,6020,6020,6020,6020,0
20241118,182700,1206888180,6020,6020,6020,6020,0
20241118,182600,1206888180,6020,6020,6020,6020,0
20241118,182500,1206888180,6020,6020,6020,6020,0
20241118,182400,1206888180,6020,6020,6020,6020,0
20241118,182300,1206888180,6020,6020,6020,6020,0
20241118,182200,1206888180,6020,6020,6020,6020,0
20241118,182100,1206888180,6020,6020,6020,6020,0
20241118,182000,1206888180,6020,6020,6020,6020,0
20241118,181900,1206888180,6020,6020,6020,6020,0
20241118,181800,1206888180,6020,6020,6020,6020,0
20241118,181700,1206888180,6020,6020,6020,6020,0
20241118,181600,1206888180,6020,6020,6020,6020,0
20241118,181500,1206888180,6020,6020,6020,6020,0
20241118,181400,1206888180,6020,6020,6020,6020,0
20241118,181300,1206888180,6020,6020,6020,6020,0
20241118,181200,1206888180,6020,6020,6020,6020,0
20241118,181100,1206888180,6020,6020,6020,6020,0
20241118,181000,1206888180,6020,6020,6020,6020,0
20241118,180900,1206888180,6020,6020,6020,6020,0
20241118,180800,1206888180,6020,6020,6020,6020,0
20241118,180700,1206888180,6020,6020,6020,6020,0
20241118,180600,1206888180,6020,6020,6020,6020,0
20241118,180500,1206888180,6020,6020,6020,6020,0
20241118,180400,1206888180,6020,6020,6020,6020,0
20241118,180300,1206888180,6020,6020,6020,6020,0
20241118,180200,1206888180,6020,6020,6020,6020,0
20241118,180100,1206888180,6020,6020,6020,6020,0
20241118,180000,1206888180,6020,6020,6020,6020,0
20241118,175900,1206888180,6020,6020,6020,6020,4749
20241118,175800,1206888180,6020,6020,6020,6020,0
20241118,175700,1206888180,6020,6020,6020,6020,0
20241118,175600,1206888180,6020,6020,6020,6020,0
20241118,175500,1206888180,6020,6020,6020,6020,0
20241118,175400,1206888180,6020,6020,6020,6020,0
20241118,175300,1206888180,6020,6020,6020,6020,0
20241118,175200,1206888180,6020,6020,6020,6020,0
20241118,175100,1206888180,6020,6020,6020,6020,0
20241118,175000,1206888180,6020,6020,6020,6020,0
20241118,174900,1206888180,6020,6020,6020,6020,0
20241118,174800,1206888180,6020,6020,6020,6020,0
20241118,174700,1206888180,6020,6020,6020,6020,0
20241118,174600,1206888180,6020,6020,6020,6020,0
20241118,174500,1206888180,6020,6020,6020,6020,0
20241118,174400,1206888180,6020,6020,6020,6020,0
20241118,174300,1206888180,6020,6020,6020,6020,0
20241118,174200,1206888180,6020,6020,6020,6020,0
20241118,174100,1206888180,6020,6020,6020,6020,0
20241118,174000,1206888180,6020,6020,6020,6020,0
20241118,173900,1206888180,6020,6020,6020,6020,0
20241118,173800,1206888180,6020,6020,6020,6020,0
20241118,173700,1206888180,6020,6020,6020,6020,0
20241118,173600,1206888180,6020,6020,6020,6020,0
20241118,173500,1206888180,6020,6020,6020,6020,0
20241118,173400,1206888180,6020,6020,6020,6020,0
20241118,173300,1206888180,6020,6020,6020,6020,0
20241118,173200,1206888180,6020,6020,6020,6020,0
20241118,173100,1206888180,6020,6020,6020,6020,0
20241118,173000,1206888180,6020,6020,6020,6020,0
20241118,172900,1206888180,6020,6020,6020,6020,4749
20241118,172800,1206888180,6020,6020,6020,6020,0
20241118,172700,1206888180,6020,6020,6020,6020,0
20241118,172600,1206888180,6020,6020,6020,6020,0
20241118,172500,1206888180,6020,6020,6020,6020,0
20241118,172400,1206888180,6020,6020,6020,6020,0
20241118,172300,1206888180,6020,6020,6020,6020,0
20241118,172200,1206888180,6020,6020,6020,6020,0
20241118,172100,1206888180,6020,6020,6020,6020,0
20241118,172000,1206888180,6020,6020,6020,6020,0
20241118,171900,1206888180,6020,6020,6020,6020,0
20241118,171800,1206888180,6020,6020,6020,6020,0
20241118,171700,1206888180,6020,6020,6020,6020,0
20241118,171600,1206888180,6020,6020,6020,6020,0
20241118,171500,1206888180,6020,6020,6020,6020,0
20241118,171400,1206888180,6020,6020,6020,6020,0
20241118,171300,1206888180,6020,6020,6020,6020,0
20241118,171200,1206888180,6020,6020,6020,6020,0
20241118,171100,1206888180,6020,6020,6020,6020,0
20241118,171000,1206888180,6020,6020,6020,6020,0
20241118,170900,1206888180,6020,6020,6020,6020,0
20241118,170800,1206888180,6020,6020,6020,6020,0
20241118,170700,1206888180,6020,6020,6020,6020,0
20241118,170600,1206888180,6020,6020,6020,6020,0
20241118,170500,1206888180,6020,6020,6020,6020,0
20241118,170400,1206888180,6020,6020,6020,6020,0
20241118,170300,1206888180,6020,6020,6020,6020,0
20241118,170200,1206888180,6020,6020,6020,6020,0
20241118,170100,1206888180,6020,6020,6020,6020,0
20241118,170000,1206888180,6020,6020,6020,6020,0
20241118,165900,1206888180,6020,6020,6020,6020,4749
20241118,165800,1206888180,6020,6020,6020,6020,0
20241118,165700,1206888180,6020,6020,6020,6020,0
20241118,165600,1206888180,6020,6020,6020,6020,0
20241118,165500,1206888180,6020,6020,6020,6020,0
20241118,165400,1206888180,6020,6020,6020,6020,0
20241118,165300,1206888180,6020,6020,6020,6020,0
20241118,165200,1206888180,6020,6020,6020,6020,0
20241118,165100,1206888180,6020,6020,6020,6020,0
20241118,165000,1206888180,6020,6020,6020,6020,0
20241118,164900,1206888180,6020,6020,6020,6020,0
20241118,164800,1206888180,6020,6020,6020,6020,0
20241118,164700,1206888180,6020,6020,6020,6020,0
20241118,164600,1206888180,6020,6020,6020,6020,0
20241118,164500,1206888180,6020,6020,6020,6020,0
20241118,164400,1206888180,6020,6020,6020,6020,0
20241118,164300,1206888180,6020,6020,6020,6020,0
20241118,164200,1206888180,6020,6020,6020,6020,0
20241118,164100,1206888180,6020,6020,6020,6020,0
20241118,164000,1206888180,6020,6020,6020,6020,0
20241118,163900,1206888180,6020,6020,6020,6020,0
20241118,163800,1206888180,6020,6020,6020,6020,0
20241118,163700,1206888180,6020,6020,6020,6020,0
20241118,163600,1206888180,6020,6020,6020,6020,0
20241118,163500,1206888180,6020,6020,6020,6020,0
20241118,163400,1206888180,6020,6020,6020,6020,0
20241118,163300,1206888180,6020,6020,6020,6020,0
20241118,163200,1206888180,6020,6020,6020,6020,0
20241118,163100,1206888180,6020,6020,6020,6020,0
20241118,163000,1206888180,6020,6020,6020,6020,0
20241118,162900,1206888180,6020,6020,6020,6020,4749
20241118,162800,1206888180,6020,6020,6020,6020,0
20241118,162700,1206888180,6020,6020,6020,6020,0
20241118,162600,1206888180,6020,6020,6020,6020,0
20241118,162500,1206888180,6020,6020,6020,6020,0
20241118,162400,1206888180,6020,6020,6020,6020,0
20241118,162300,1206888180,6020,6020,6020,6020,0
20241118,162200,1206888180,6020,6020,6020,6020,0
20241118,162100,1206888180,6020,6020,6020,6020,0
20241118,162000,1206888180,6020,6020,6020,6020,0
20241118,161900,1206888180,6020,6020,6020,6020,0
20241118,161800,1206888180,6020,6020,6020,6020,0
20241118,161700,1206888180,6020,6020,6020,6020,0
20241118,161600,1206888180,6020,6020,6020,6020,0
20241118,161500,1206888180,6020,6020,6020,6020,0
20241118,161400,1206888180,6020,6020,6020,6020,0
20241118,161300,1206888180,6020,6020,6020,6020,0
20241118,161200,1206888180,6020,6020,6020,6020,0
20241118,161100,1206888180,6020,6020,6020,6020,0
20241118,161000,1206888180,6020,6020,6020,6020,0
20241118,160900,1206888180,6020,6020,6020,6020,0
20241118,160800,1206888180,6020,6020,6020,6020,0
20241118,160700,1206888180,6020,6020,6020,6020,0
20241118,160600,1206888180,6020,6020,6020,6020,0
20241118,160500,1206888180,6020,6020,6020,6020,0
20241118,160400,1206888180,6020,6020,6020,6020,0
20241118,160300,1206888180,6020,6020,6020,6020,0
20241118,160200,1206888180,6020,6020,6020,6020,0
20241118,160100,1206888180,6020,6020,6020,6020,0
20241118,160000,1206888180,6020,6020,6020,6020,0
20241118,155900,1206888180,6020,6020,6020,6020,4749
20241118,155800,1206888180,6020,6020,6020,6020,0
20241118,155700,1206888180,6020,6020,6020,6020,0
20241118,155600,1206888180,6020,6020,6020,6020,0
20241118,155500,1206888180,6020,6020,6020,6020,0
20241118,155400,1206888180,6020,6020,6020,6020,0
20241118,155300,1206888180,6020,6020,6020,6020,0
20241118,155200,1206888180,6020,6020,6020,6020,0
20241118,155100,1206888180,6020,6020,6020,6020,0
20241118,155000,1206888180,6020,6020,6020,6020,0
20241118,154900,1206888180,6020,6020,6020,6020,0
20241118,154800,1206888180,6020,6020,6020,6020,0
20241118,154700,1206888180,6020,6020,6020,6020,0
20241118,154600,1206888180,6020,6020,6020,6020,0
20241118,154500,1206888180,6020,6020,6020,6020,0
20241118,154400,1206888180,6020,6020,6020,6020,0
20241118,154300,1206888180,6020,6020,6020,6020,0
20241118,154200,1206888180,6020,6020,6020,6020,0
20241118,154100,1206888180,6020,6020,6020,6020,0
20241118,154000,1206888180,6020,6020,6020,6020,0
20241118,153900,1206888180,6020,6020,6020,6020,0
20241118,153800,1206888180,6020,6020,6020,6020,0
20241118,153700,1206888180,6020,6020,6020,6020,0
20241118,153600,1206888180,6020,6020,6020,6020,0
20241118,153500,1206888180,6020,6020,6020,6020,0
20241118,153400,1206888180,6020,6020,6020,6020,0
20241118,153300,1206888180,6020,6020,6020,6020,0
20241118,153200,1206888180,6020,6020,6020,6020,0
20241118,153100,1206888180,6020,6020,6020,6020,0
20241118,153000,1206888180,6020,6020,6020,6020,4749
20241118,152900,1178299200,6030,6030,6030,6030,0
20241118,152800,1178299200,6030,6030,6030,6030,0
20241118,152700,1178299200,6030,6030,6030,6030,0
20241118,152600,1178299200,6030,6030,6030,6030,0
20241118,152500,1178299200,6030,6030,6030,6030,0
20241118,152400,1178299200,6030,6030,6030,6030,0
20241118,152300,1178299200,6030,6030,6030,6030,0
20241118,152200,1178299200,6030,6030,6030,6030,0
20241118,152100,1178299200,6030,6030,6030,6030,0
20241118,152000,1178299200,6030,6030,6030,6030,0
20241118,151900,1178299200,6030,6050,6050,5980,2346
20241118,151800,1164220040,6040,6030,6040,6030,219
20241118,151700,1162898160,6020,6020,6020,6020,172
20241118,151600,1161862720,6020,6020,6020,6020,205
20241118,151500,1160628620,6020,6010,6020,6010,317
20241118,151400,1158723070,5980,6000,6000,5980,508
20241118,151300,1155685170,6010,6000,6010,5980,1246
20241118,151200,1148216890,6000,6010,6010,6000,302
20241118,151100,1146402370,6000,6000,6000,6000,109
20241118,151000,1145748370,6000,6000,6010,6000,209
20241118,150900,1144494330,6000,6000,6000,6000,17
20241118,150800,1144392330,6020,6020,6020,6020,10
20241118,150700,1144332130,6000,6000,6000,6000,938
20241118,150600,1138704130,6000,6000,6000,6000,434
20241118,150500,1136100130,6000,6000,6000,6000,0
20241118,150400,1136100130,6000,5990,6000,5990,299
20241118,150300,1134306520,5980,5980,5980,5980,264
20241118,150200,1132727800,5990,6020,6020,5990,2033
20241118,150100,1120538860,6020,6010,6020,6010,2
20241118,150000,1120526830,6020,6020,6020,6020,50
20241118,145900,1120225830,6010,6010,6010,6010,773
20241118,145800,1115580100,6010,6000,6010,6000,32
20241118,145700,1115387790,5990,5990,5990,5990,0
20241118,145600,1115387790,5990,5990,5990,5990,1
20241118,145500,1115381800,5990,5990,5990,5990,3
20241118,145400,1115363830,5990,5990,5990,5990,0
20241118,145300,1115363830,5990,5980,5990,5980,40
20241118,145200,1115124480,5980,5990,5990,5980,345
20241118,145100,1113061080,5980,5980,5980,5980,35
20241118,145000,1112851780,5990,5990,5990,5980,514
20241118,144900,1109773080,5990,5990,5990,5990,178
20241118,144800,1108706860,5990,5990,5990,5990,350
20241118,144700,1106610360,6000,6000,6000,6000,1100
20241118,144600,1100010360,6000,6000,6000,6000,4
20241118,144500,1099986360,6000,6000,6000,6000,114
20241118,144400,1099302360,6000,6000,6000,6000,134
20241118,144300,1098498360,6000,6000,6000,6000,3
20241118,144200,1098480360,6020,6020,6020,6020,194
20241118,144100,1097312480,6020,6020,6020,6020,182
20241118,144000,1096216840,6040,6040,6040,6040,3
20241118,143900,1096198720,6040,6040,6040,6040,75
20241118,143800,1095745720,6040,6040,6040,6040,0
20241118,143700,1095745720,6040,6040,6040,6040,306
20241118,143600,1093897480,6040,6040,6040,6040,1202
20241118,143500,1086637400,6060,6060,6060,6060,246
20241118,143400,1085146640,6060,6050,6060,6050,1499
20241118,143300,1076063550,6050,6040,6050,6040,24
20241118,143200,1075918390,6050,6050,6050,6050,58
20241118,143100,1075567490,6060,6040,6060,6040,998
20241118,143000,1069529210,6030,6010,6030,6010,1849
20241118,142900,1058414760,6010,6010,6010,6010,1
20241118,142800,1058408750,5990,6000,6000,5990,2
20241118,142700,1058396760,6000,6000,6000,6000,42
20241118,142600,1058144760,6000,5990,6000,5990,1344
20241118,142500,1050080770,6000,6000,6000,6000,0
20241118,142400,1050080770,6000,6000,6000,6000,100
20241118,142300,1049480770,6000,6000,6000,6000,0
20241118,142200,1049480770,6000,6000,6000,6000,789
20241118,142100,1044746770,6000,6000,6000,6000,932
20241118,142000,1039154770,5990,5990,5990,5990,486
20241118,141900,1036243630,5990,5990,5990,5990,0
20241118,141800,1036243630,5990,5990,5990,5990,0
20241118,141700,1036243630,5990,5990,5990,5990,0
20241118,141600,1036243630,5990,5990,5990,5990,2
20241118,141500,1036231650,5990,5990,5990,5990,0
20241118,141400,1036231650,5990,5980,5990,5980,466
20241118,141300,1033444950,5980,5980,5980,5980,174
20241118,141200,1032404430,5990,6000,6000,5990,7502
20241118,141100,987422630,6010,6010,6010,6010,0
20241118,141000,987422630,6010,6010,6010,6010,182
20241118,140900,986328810,6010,6010,6010,6010,209
20241118,140800,985072720,6010,6010,6010,6010,1
20241118,140700,985066710,6010,6010,6010,6010,103
20241118,140600,984447680,6010,6000,6010,6000,154
20241118,140500,983523670,6010,6020,6020,6010,1184
20241118,140400,976407520,6020,6020,6020,6020,250
20241118,140300,974902520,6030,6030,6030,6030,0
20241118,140200,974902520,6030,6030,6030,6030,39
20241118,140100,974667350,6030,6030,6030,6020,140
20241118,140000,973823390,6030,6030,6030,6030,20
20241118,135900,973702790,6030,6030,6030,6030,0
20241118,135800,973702790,6030,6030,6030,6030,0
20241118,135700,973702790,6030,6030,6030,6030,0
20241118,135600,973702790,6030,6060,6060,6030,1006
20241118,135500,967617870,6060,6060,6060,6060,50
20241118,135400,967314870,6030,6040,6040,6030,600
20241118,135300,963693870,6040,6040,6040,6040,600
20241118,135200,960069870,6060,6050,6060,6030,250
20241118,135100,958559840,6050,6050,6050,6050,0
20241118,135000,958559840,6050,6040,6050,6040,570
20241118,134900,955116840,6030,6030,6030,6030,0
20241118,134800,955116840,6030,6030,6030,6030,50
20241118,134700,954815340,6030,6030,6030,6030,0
20241118,134600,954815340,6030,6030,6030,6030,363
20241118,134500,952626450,6030,6030,6030,6030,10
20241118,134400,952566150,6040,6040,6040,6030,103
20241118,134300,951944040,6030,6030,6030,6030,2
20241118,134200,951931980,6040,6040,6040,6040,1
20241118,134100,951925940,6020,6020,6020,6020,1908
20241118,134000,940439780,6020,6030,6030,6020,473
20241118,133900,937592270,6030,6040,6040,6030,652
20241118,133800,933660530,6030,6030,6030,6030,9
20241118,133700,933606260,6030,6030,6030,6030,12
20241118,133600,933533900,6030,6030,6050,6030,102
20241118,133500,932918820,6030,6030,6030,6030,5
20241118,133400,932888670,6030,6030,6030,6030,4
20241118,133300,932864550,6030,6030,6030,6030,0
20241118,133200,932864550,6030,6030,6030,6030,1
20241118,133100,932858520,6020,6020,6020,6020,326
20241118,133000,930896000,6030,6080,6080,6030,1081
20241118,132900,924362620,6080,6070,6080,6070,72
20241118,132800,923925340,6070,6020,6070,6020,563
20241118,132700,920528160,6010,6010,6010,6010,33
20241118,132600,920329830,6010,5990,6010,5990,624
20241118,132500,916587870,5980,5970,5980,5970,74
20241118,132400,916145580,5970,5960,5970,5960,180
20241118,132300,915071840,5970,5960,5970,5960,166
20241118,132200,914081040,5960,5960,5960,5960,556
20241118,132100,910767280,5960,5960,5960,5960,0
20241118,132000,910767280,5960,5950,5960,5950,819
20241118,131900,905893930,5950,5960,5960,5950,81
20241118,131800,905411370,5960,5960,5960,5960,7
20241118,131700,905369650,5950,5950,5950,5950,225
20241118,131600,904030900,5950,5950,5950,5950,49
20241118,131500,903739350,5950,5950,5950,5950,1
20241118,131400,903733400,5940,5940,5940,5940,51
20241118,131300,903430460,5930,5930,5930,5930,0
20241118,131200,903430460,5930,5940,5940,5930,216
20241118,131100,902149550,5950,5950,5950,5950,1
20241118,131000,902143600,5940,5960,5960,5940,2247
20241118,130900,888773540,5960,5960,5960,5960,25
20241118,130800,888624540,5960,5960,5970,5960,426
20241118,130700,886085570,5960,5960,5960,5960,13
20241118,130600,886008090,5960,5960,5960,5960,107
20241118,130500,885370370,5960,5960,5960,5960,0
20241118,130400,885370370,5960,5960,5960,5960,4
20241118,130300,885346530,5960,5960,5960,5960,0
20241118,130200,885346530,5960,5960,5960,5950,1034
20241118,130100,879184160,5960,5960,5960,5960,1123
20241118,130000,872491080,5960,5980,5980,5960,703
20241118,125900,868301160,5960,5970,5970,5960,40
20241118,125800,868062380,5970,5970,5970,5970,196
20241118,125700,866892260,5970,5960,5970,5960,415
20241118,125600,864415010,5960,5980,5980,5960,242
20241118,125500,862970890,5970,5970,5970,5970,40
20241118,125400,862732090,5970,5960,5970,5960,34
20241118,125300,862529350,5970,5970,5970,5970,11
20241118,125200,862463680,5970,5970,5970,5970,16
20241118,125100,862368160,5970,5970,5970,5970,446
20241118,125000,859705540,5970,5970,5970,5970,1
20241118,124900,859699570,5970,5980,5980,5970,21
20241118,124800,859574180,5970,5970,5970,5970,6
20241118,124700,859538360,5970,5970,5970,5970,0
20241118,124600,859538360,5970,5970,5970,5970,20
20241118,124500,859418960,5970,5970,5970,5970,819
20241118,124400,854529530,5970,5970,5970,5970,0
20241118,124300,854529530,5970,5970,5970,5970,9
20241118,124200,854475800,5970,5970,5970,5970,634
20241118,124100,850690820,5970,5970,5970,5970,363
20241118,124000,848523710,5980,5990,5990,5980,1575
20241118,123900,839104810,5990,5990,5990,5990,13
20241118,123800,839026940,5990,5990,5990,5990,1168
20241118,123700,832030620,6000,6000,6000,5990,712
20241118,123600,827762640,6000,6000,6000,6000,10
20241118,123500,827702640,5990,5990,5990,5990,0
20241118,123400,827702640,5990,5990,5990,5990,551
20241118,123300,824402150,5990,5990,5990,5990,34
20241118,123200,824198490,5990,6000,6000,5990,1417
20241118,123100,815703830,6000,6000,6000,6000,55
20241118,123000,815373830,6000,6000,6000,6000,50
20241118,122900,815073830,6000,5980,6010,5980,7
20241118,122800,815031900,5980,5980,5980,5980,74
20241118,122700,814589380,6000,6000,6000,6000,30
20241118,122600,814409380,5980,5980,5980,5980,89
20241118,122500,813877160,5980,5980,5980,5980,1
20241118,122400,813871180,5980,5980,5980,5980,0
20241118,122300,813871180,5980,5980,5980,5980,0
20241118,122200,813871180,5980,5980,5980,5970,355
20241118,122100,811748730,5980,5980,5980,5980,141
20241118,122000,810905550,5990,6000,6000,5990,354
20241118,121900,808784620,6000,6000,6000,6000,58
20241118,121800,808436620,6000,6000,6000,6000,0
20241118,121700,808436620,6000,6000,6000,6000,160
20241118,121600,807476620,6000,6000,6000,6000,2
20241118,121500,807464620,6000,6010,6010,6000,1890
20241118,121400,796122950,6010,6010,6010,6010,0
20241118,121300,796122950,6010,6020,6020,6010,12
20241118,121200,796050720,6020,6020,6020,6020,0
20241118,121100,796050720,6020,6010,6020,6000,775
20241118,121000,791392540,6020,6020,6020,6020,0
20241118,120900,791392540,6020,6020,6020,6020,216
20241118,120800,790092220,6020,6020,6020,6020,3
20241118,120700,790074160,6020,6020,6020,6020,29
20241118,120600,789899580,6020,6030,6030,6020,67
20241118,120500,789496230,6030,6030,6030,6030,115
20241118,120400,788802780,6030,6030,6030,6030,2
20241118,120300,788790720,6030,6030,6030,6030,16
20241118,120200,788694240,6030,6030,6030,6030,0
20241118,120100,788694240,6030,6030,6030,6030,200
20241118,120000,787488240,6030,6030,6030,6030,0
20241118,115900,787488240,6030,6030,6030,6030,100
20241118,115800,786885240,6030,6040,6040,6030,91
20241118,115700,786336480,6040,6040,6040,6040,0
20241118,115600,786336480,6040,6040,6040,6040,576
20241118,115500,782857440,6050,6060,6060,6050,72
20241118,115400,782421780,6060,6060,6060,6060,0
20241118,115300,782421780,6060,6060,6060,6060,1
20241118,115200,782415720,6060,6050,6060,6050,2
20241118,115100,782403610,6050,6050,6050,6050,0
20241118,115000,782403610,6050,6040,6050,6040,307
20241118,114900,780546270,6040,6040,6040,6040,501
20241118,114800,777520230,6050,6050,6050,6050,0
20241118,114700,777520230,6050,6030,6050,6030,699
20241118,114600,773299260,6050,6050,6050,6050,0
20241118,114500,773299260,6050,6050,6050,6050,10
20241118,114400,773238760,6040,6040,6040,6040,0
20241118,114300,773238760,6040,6000,6040,6000,4
20241118,114200,773214680,6000,6030,6030,6000,1605
20241118,114100,763563160,6030,6030,6030,6030,1
20241118,114000,763557130,6030,6030,6030,6030,946
20241118,113900,757852750,6030,6030,6030,6030,42
20241118,113800,757599490,6070,6070,6070,6070,0
20241118,113700,757599490,6070,6070,6070,6070,40
20241118,113600,757356690,6070,6050,6070,6030,440
20241118,113500,754698350,6050,6050,6050,6050,3
20241118,113400,754680200,6050,6050,6050,6050,1
20241118,113300,754674150,6050,6050,6050,6050,41
20241118,113200,754426100,6050,6070,6070,6050,1105
20241118,113100,747735240,6070,6060,6070,6060,443
20241118,113000,745047070,6060,6070,6070,6060,968
20241118,112900,739180520,6070,6090,6090,6070,916
20241118,112800,733609720,6090,6090,6090,6090,2
20241118,112700,733597540,6090,6090,6090,6090,0
20241118,112600,733597540,6090,6090,6090,6090,137
20241118,112500,732763210,6090,6090,6090,6090,84
20241118,112400,732251650,6100,6100,6100,6100,540
20241118,112300,728957650,6110,6110,6110,6110,10
20241118,112200,728896550,6110,6120,6120,6110,141
20241118,112100,728034640,6100,6100,6100,6100,6
20241118,112000,727998040,6100,6100,6100,6100,110
20241118,111900,727327040,6090,6100,6100,6090,166
20241118,111800,726314640,6080,6080,6080,6080,20
20241118,111700,726193040,6090,6090,6090,6090,0
20241118,111600,726193040,6090,6130,6130,6090,2955
20241118,111500,708142190,6150,6150,6150,6150,0
20241118,111400,708142190,6150,6150,6150,6150,16
20241118,111300,708043790,6140,6130,6140,6130,110
20241118,111200,707368630,6140,6140,6140,6140,80
20241118,111100,706877430,6140,6140,6140,6140,76
20241118,111000,706410790,6140,6140,6140,6140,10
20241118,110900,706349390,6150,6150,6150,6150,299
20241118,110800,704510540,6150,6150,6150,6150,1112
20241118,110700,697671740,6150,6170,6170,6150,34
20241118,110600,697462380,6170,6150,6170,6150,618
20241118,110500,693656670,6140,6140,6140,6140,100
20241118,110400,693042670,6140,6130,6140,6130,239
20241118,110300,691575310,6130,6130,6140,6130,151
20241118,110200,690649660,6130,6130,6130,6130,131
20241118,110100,689846630,6130,6130,6130,6130,51
20241118,110000,689534000,6130,6130,6130,6130,317
20241118,105900,687590790,6130,6130,6130,6130,92
20241118,105800,687026830,6140,6140,6140,6140,0
20241118,105700,687026830,6140,6140,6140,6140,59
20241118,105600,686664570,6140,6140,6150,6140,741
20241118,105500,682114690,6130,6130,6130,6130,172
20241118,105400,681060330,6130,6130,6130,6130,9
20241118,105300,681005160,6130,6130,6130,6130,33
20241118,105200,680802870,6130,6120,6150,6120,511
20241118,105100,677670600,6120,6120,6120,6120,69
20241118,105000,677248320,6160,6160,6160,6160,13
20241118,104900,677168240,6160,6160,6160,6160,813
20241118,104800,672160160,6120,6120,6120,6120,0
20241118,104700,672160160,6120,6120,6120,6120,415
20241118,104600,669620360,6150,6130,6150,6110,890
20241118,104500,664172000,6140,6150,6150,6140,551
20241118,104400,660788840,6150,6150,6150,6150,498
20241118,104300,657726140,6150,6170,6170,6150,64
20241118,104200,657331420,6140,6140,6150,6140,453
20241118,104100,654549920,6150,6180,6180,6150,679
20241118,104000,650373800,6180,6120,6180,6120,90
20241118,103900,649819940,6110,6110,6110,6110,346
20241118,103800,647705880,6110,6130,6130,6110,577
20241118,103700,644171910,6130,6170,6170,6130,1787
20241118,103600,633182880,6190,6190,6190,6190,25
20241118,103500,633028130,6190,6190,6190,6170,793
20241118,103400,628129200,6190,6200,6200,6190,228
20241118,103300,626717680,6200,6200,6200,6200,16
20241118,103200,626618480,6200,6210,6210,6200,332
20241118,103100,624559860,6210,6210,6210,6210,39
20241118,103000,624317670,6210,6210,6210,6210,438
20241118,102900,621597690,6210,6200,6210,6200,1456
20241118,102800,612570430,6200,6210,6210,6200,151
20241118,102700,611633720,6200,6200,6200,6200,704
20241118,102600,607268920,6200,6180,6210,6180,709
20241118,102500,602874740,6210,6210,6210,6180,179
20241118,102400,601768340,6180,6190,6210,6180,1485
20241118,102300,592563240,6210,6200,6210,6190,958
20241118,102200,586618750,6210,6200,6210,6190,362
20241118,102100,584373830,6210,6190,6210,6190,994
20241118,102000,578217170,6180,6170,6190,6170,490
20241118,101900,575189000,6180,6160,6180,6160,3770
20241118,101800,551926310,6160,6160,6160,6150,1084
20241118,101700,545249370,6150,6160,6170,6150,122
20241118,101600,544497050,6170,6170,6170,6170,1
20241118,101500,544490880,6160,6140,6160,6140,3982
20241118,101400,519989920,6150,6150,6150,6140,2293
20241118,101300,505888970,6150,6150,6150,6150,508
20241118,101200,502764770,6160,6160,6160,6160,100
20241118,101100,502148770,6150,6150,6150,6150,149
20241118,101000,501232420,6150,6150,6150,6140,120
20241118,100900,500495420,6150,6150,6150,6150,495
20241118,100800,497451170,6160,6150,6160,6150,863
20241118,100700,492143020,6150,6160,6160,6150,262
20241118,100600,490529910,6160,6150,6160,6140,1086
20241118,100500,483849880,6150,6120,6150,6120,969
20241118,100400,477908120,6120,6120,6120,6120,1
20241118,100300,477902000,6110,6110,6110,6110,204
20241118,100200,476655560,6110,6110,6130,6110,739
20241118,100100,472135640,6110,6110,6110,6110,137
20241118,100000,471298570,6110,6110,6110,6110,96
20241118,095900,470712010,6120,6130,6130,6120,1258
20241118,095800,463012180,6140,6140,6140,6130,45
20241118,095700,462735910,6140,6130,6140,6130,60
20241118,095600,462367610,6120,6120,6120,6120,566
20241118,095500,458903690,6120,6120,6120,6120,523
20241118,095400,455702930,6120,6130,6130,6120,911
20241118,095300,450119960,6130,6140,6140,6130,550
20241118,095200,446748450,6140,6140,6140,6140,446
20241118,095100,444010010,6140,6140,6160,6140,240
20241118,095000,442532590,6140,6140,6140,6140,644
20241118,094900,438578430,6140,6140,6140,6140,1466
20241118,094800,429577190,6140,6150,6150,6140,15
20241118,094700,429485050,6140,6140,6150,6140,1005
20241118,094600,423314340,6140,6150,6160,6140,722
20241118,094500,418878180,6150,6170,6170,6140,1156
20241118,094400,411777820,6160,6120,6160,6120,3601
20241118,094300,389656940,6100,6100,6110,6100,3006
20241118,094200,371317200,6100,6100,6100,6090,4
20241118,094100,371292820,6070,6070,6090,6070,181
20241118,094000,370192650,6110,6100,6110,6070,1433
20241118,093900,361452770,6110,6120,6120,6110,685
20241118,093800,357267280,6120,6100,6120,6100,1822
20241118,093700,346144340,6090,6080,6090,6080,327
20241118,093600,344156150,6080,6080,6100,6050,240
20241118,093500,342692920,6070,6080,6080,6050,29
20241118,093400,342516940,6080,6080,6080,6070,1628
20241118,093300,332631920,6100,6080,6100,6080,1610
20241118,093200,322820290,6080,6070,6080,6070,1080
20241118,093100,316253940,6070,6070,6070,6050,937
20241118,093000,310576520,6080,6070,6080,6050,1217
20241118,092900,303182580,6070,6070,6080,6050,2081
20241118,092800,290549980,6080,6070,6080,6070,2740
20241118,092700,273915700,6070,6050,6070,6040,581
20241118,092600,270394470,6050,6030,6050,6000,1487
20241118,092500,261434530,6000,6010,6020,6000,313
20241118,092400,259553420,6020,6030,6040,6010,1142
20241118,092300,252683190,6040,6030,6040,6030,256
20241118,092200,251138310,6020,6020,6020,6020,767
20241118,092100,246520970,6020,5980,6020,5980,2619
20241118,092000,230768660,5970,5970,5970,5970,281
20241118,091900,229091090,5970,6000,6010,5970,1786
20241118,091800,218404450,5990,5970,5990,5970,522
20241118,091700,215278130,5980,5970,5980,5960,599
20241118,091600,211700860,5970,5960,5970,5960,267
20241118,091500,210107070,5950,5910,5950,5900,2739
20241118,091400,193903000,5870,5870,5870,5870,1
20241118,091300,193897130,5870,5900,5930,5860,1116
20241118,091200,187326260,5900,5940,5940,5900,2333
20241118,091100,173471890,5920,5870,5920,5860,673
20241118,091000,169506130,5860,5860,5860,5860,101
20241118,090900,168914270,5860,5860,5860,5860,504
20241118,090800,165960830,5860,5880,5880,5860,1975
20241118,090700,154372960,5880,5880,5880,5880,890
20241118,090600,149139760,5880,5880,5880,5880,271
20241118,090500,147546280,5910,5870,5910,5860,3313
20241118,090400,128116130,5860,5890,5900,5860,4941
20241118,090300,99059590,5890,5870,5890,5870,2264
20241118,090200,85757310,5820,5830,5890,5810,3804
20241118,090100,63581830,5830,5870,5870,5830,2809
20241118,090000,47115910,5910,5860,5950,5860,8031
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202900 1206888180 6020 6020 6020 6020 4749
3 20241118 202800 1206888180 6020 6020 6020 6020 0
4 20241118 202700 1206888180 6020 6020 6020 6020 0
5 20241118 202600 1206888180 6020 6020 6020 6020 0
6 20241118 202500 1206888180 6020 6020 6020 6020 0
7 20241118 202400 1206888180 6020 6020 6020 6020 0
8 20241118 202300 1206888180 6020 6020 6020 6020 0
9 20241118 202200 1206888180 6020 6020 6020 6020 0
10 20241118 202100 1206888180 6020 6020 6020 6020 0
11 20241118 202000 1206888180 6020 6020 6020 6020 0
12 20241118 201900 1206888180 6020 6020 6020 6020 0
13 20241118 201800 1206888180 6020 6020 6020 6020 0
14 20241118 201700 1206888180 6020 6020 6020 6020 0
15 20241118 201600 1206888180 6020 6020 6020 6020 0
16 20241118 201500 1206888180 6020 6020 6020 6020 0
17 20241118 201400 1206888180 6020 6020 6020 6020 0
18 20241118 201300 1206888180 6020 6020 6020 6020 0
19 20241118 201200 1206888180 6020 6020 6020 6020 0
20 20241118 201100 1206888180 6020 6020 6020 6020 0
21 20241118 201000 1206888180 6020 6020 6020 6020 0
22 20241118 200900 1206888180 6020 6020 6020 6020 0
23 20241118 200800 1206888180 6020 6020 6020 6020 0
24 20241118 200700 1206888180 6020 6020 6020 6020 0
25 20241118 200600 1206888180 6020 6020 6020 6020 0
26 20241118 200500 1206888180 6020 6020 6020 6020 0
27 20241118 200400 1206888180 6020 6020 6020 6020 0
28 20241118 200300 1206888180 6020 6020 6020 6020 0
29 20241118 200200 1206888180 6020 6020 6020 6020 0
30 20241118 200100 1206888180 6020 6020 6020 6020 0
31 20241118 200000 1206888180 6020 6020 6020 6020 0
32 20241118 195900 1206888180 6020 6020 6020 6020 4749
33 20241118 195800 1206888180 6020 6020 6020 6020 0
34 20241118 195700 1206888180 6020 6020 6020 6020 0
35 20241118 195600 1206888180 6020 6020 6020 6020 0
36 20241118 195500 1206888180 6020 6020 6020 6020 0
37 20241118 195400 1206888180 6020 6020 6020 6020 0
38 20241118 195300 1206888180 6020 6020 6020 6020 0
39 20241118 195200 1206888180 6020 6020 6020 6020 0
40 20241118 195100 1206888180 6020 6020 6020 6020 0
41 20241118 195000 1206888180 6020 6020 6020 6020 0
42 20241118 194900 1206888180 6020 6020 6020 6020 0
43 20241118 194800 1206888180 6020 6020 6020 6020 0
44 20241118 194700 1206888180 6020 6020 6020 6020 0
45 20241118 194600 1206888180 6020 6020 6020 6020 0
46 20241118 194500 1206888180 6020 6020 6020 6020 0
47 20241118 194400 1206888180 6020 6020 6020 6020 0
48 20241118 194300 1206888180 6020 6020 6020 6020 0
49 20241118 194200 1206888180 6020 6020 6020 6020 0
50 20241118 194100 1206888180 6020 6020 6020 6020 0
51 20241118 194000 1206888180 6020 6020 6020 6020 0
52 20241118 193900 1206888180 6020 6020 6020 6020 0
53 20241118 193800 1206888180 6020 6020 6020 6020 0
54 20241118 193700 1206888180 6020 6020 6020 6020 0
55 20241118 193600 1206888180 6020 6020 6020 6020 0
56 20241118 193500 1206888180 6020 6020 6020 6020 0
57 20241118 193400 1206888180 6020 6020 6020 6020 0
58 20241118 193300 1206888180 6020 6020 6020 6020 0
59 20241118 193200 1206888180 6020 6020 6020 6020 0
60 20241118 193100 1206888180 6020 6020 6020 6020 0
61 20241118 193000 1206888180 6020 6020 6020 6020 0
62 20241118 192900 1206888180 6020 6020 6020 6020 4749
63 20241118 192800 1206888180 6020 6020 6020 6020 0
64 20241118 192700 1206888180 6020 6020 6020 6020 0
65 20241118 192600 1206888180 6020 6020 6020 6020 0
66 20241118 192500 1206888180 6020 6020 6020 6020 0
67 20241118 192400 1206888180 6020 6020 6020 6020 0
68 20241118 192300 1206888180 6020 6020 6020 6020 0
69 20241118 192200 1206888180 6020 6020 6020 6020 0
70 20241118 192100 1206888180 6020 6020 6020 6020 0
71 20241118 192000 1206888180 6020 6020 6020 6020 0
72 20241118 191900 1206888180 6020 6020 6020 6020 0
73 20241118 191800 1206888180 6020 6020 6020 6020 0
74 20241118 191700 1206888180 6020 6020 6020 6020 0
75 20241118 191600 1206888180 6020 6020 6020 6020 0
76 20241118 191500 1206888180 6020 6020 6020 6020 0
77 20241118 191400 1206888180 6020 6020 6020 6020 0
78 20241118 191300 1206888180 6020 6020 6020 6020 0
79 20241118 191200 1206888180 6020 6020 6020 6020 0
80 20241118 191100 1206888180 6020 6020 6020 6020 0
81 20241118 191000 1206888180 6020 6020 6020 6020 0
82 20241118 190900 1206888180 6020 6020 6020 6020 0
83 20241118 190800 1206888180 6020 6020 6020 6020 0
84 20241118 190700 1206888180 6020 6020 6020 6020 0
85 20241118 190600 1206888180 6020 6020 6020 6020 0
86 20241118 190500 1206888180 6020 6020 6020 6020 0
87 20241118 190400 1206888180 6020 6020 6020 6020 0
88 20241118 190300 1206888180 6020 6020 6020 6020 0
89 20241118 190200 1206888180 6020 6020 6020 6020 0
90 20241118 190100 1206888180 6020 6020 6020 6020 0
91 20241118 190000 1206888180 6020 6020 6020 6020 0
92 20241118 185900 1206888180 6020 6020 6020 6020 4749
93 20241118 185800 1206888180 6020 6020 6020 6020 0
94 20241118 185700 1206888180 6020 6020 6020 6020 0
95 20241118 185600 1206888180 6020 6020 6020 6020 0
96 20241118 185500 1206888180 6020 6020 6020 6020 0
97 20241118 185400 1206888180 6020 6020 6020 6020 0
98 20241118 185300 1206888180 6020 6020 6020 6020 0
99 20241118 185200 1206888180 6020 6020 6020 6020 0
100 20241118 185100 1206888180 6020 6020 6020 6020 0
101 20241118 185000 1206888180 6020 6020 6020 6020 0
102 20241118 184900 1206888180 6020 6020 6020 6020 0
103 20241118 184800 1206888180 6020 6020 6020 6020 0
104 20241118 184700 1206888180 6020 6020 6020 6020 0
105 20241118 184600 1206888180 6020 6020 6020 6020 0
106 20241118 184500 1206888180 6020 6020 6020 6020 0
107 20241118 184400 1206888180 6020 6020 6020 6020 0
108 20241118 184300 1206888180 6020 6020 6020 6020 0
109 20241118 184200 1206888180 6020 6020 6020 6020 0
110 20241118 184100 1206888180 6020 6020 6020 6020 0
111 20241118 184000 1206888180 6020 6020 6020 6020 0
112 20241118 183900 1206888180 6020 6020 6020 6020 0
113 20241118 183800 1206888180 6020 6020 6020 6020 0
114 20241118 183700 1206888180 6020 6020 6020 6020 0
115 20241118 183600 1206888180 6020 6020 6020 6020 0
116 20241118 183500 1206888180 6020 6020 6020 6020 0
117 20241118 183400 1206888180 6020 6020 6020 6020 0
118 20241118 183300 1206888180 6020 6020 6020 6020 0
119 20241118 183200 1206888180 6020 6020 6020 6020 0
120 20241118 183100 1206888180 6020 6020 6020 6020 0
121 20241118 183000 1206888180 6020 6020 6020 6020 0
122 20241118 182900 1206888180 6020 6020 6020 6020 4749
123 20241118 182800 1206888180 6020 6020 6020 6020 0
124 20241118 182700 1206888180 6020 6020 6020 6020 0
125 20241118 182600 1206888180 6020 6020 6020 6020 0
126 20241118 182500 1206888180 6020 6020 6020 6020 0
127 20241118 182400 1206888180 6020 6020 6020 6020 0
128 20241118 182300 1206888180 6020 6020 6020 6020 0
129 20241118 182200 1206888180 6020 6020 6020 6020 0
130 20241118 182100 1206888180 6020 6020 6020 6020 0
131 20241118 182000 1206888180 6020 6020 6020 6020 0
132 20241118 181900 1206888180 6020 6020 6020 6020 0
133 20241118 181800 1206888180 6020 6020 6020 6020 0
134 20241118 181700 1206888180 6020 6020 6020 6020 0
135 20241118 181600 1206888180 6020 6020 6020 6020 0
136 20241118 181500 1206888180 6020 6020 6020 6020 0
137 20241118 181400 1206888180 6020 6020 6020 6020 0
138 20241118 181300 1206888180 6020 6020 6020 6020 0
139 20241118 181200 1206888180 6020 6020 6020 6020 0
140 20241118 181100 1206888180 6020 6020 6020 6020 0
141 20241118 181000 1206888180 6020 6020 6020 6020 0
142 20241118 180900 1206888180 6020 6020 6020 6020 0
143 20241118 180800 1206888180 6020 6020 6020 6020 0
144 20241118 180700 1206888180 6020 6020 6020 6020 0
145 20241118 180600 1206888180 6020 6020 6020 6020 0
146 20241118 180500 1206888180 6020 6020 6020 6020 0
147 20241118 180400 1206888180 6020 6020 6020 6020 0
148 20241118 180300 1206888180 6020 6020 6020 6020 0
149 20241118 180200 1206888180 6020 6020 6020 6020 0
150 20241118 180100 1206888180 6020 6020 6020 6020 0
151 20241118 180000 1206888180 6020 6020 6020 6020 0
152 20241118 175900 1206888180 6020 6020 6020 6020 4749
153 20241118 175800 1206888180 6020 6020 6020 6020 0
154 20241118 175700 1206888180 6020 6020 6020 6020 0
155 20241118 175600 1206888180 6020 6020 6020 6020 0
156 20241118 175500 1206888180 6020 6020 6020 6020 0
157 20241118 175400 1206888180 6020 6020 6020 6020 0
158 20241118 175300 1206888180 6020 6020 6020 6020 0
159 20241118 175200 1206888180 6020 6020 6020 6020 0
160 20241118 175100 1206888180 6020 6020 6020 6020 0
161 20241118 175000 1206888180 6020 6020 6020 6020 0
162 20241118 174900 1206888180 6020 6020 6020 6020 0
163 20241118 174800 1206888180 6020 6020 6020 6020 0
164 20241118 174700 1206888180 6020 6020 6020 6020 0
165 20241118 174600 1206888180 6020 6020 6020 6020 0
166 20241118 174500 1206888180 6020 6020 6020 6020 0
167 20241118 174400 1206888180 6020 6020 6020 6020 0
168 20241118 174300 1206888180 6020 6020 6020 6020 0
169 20241118 174200 1206888180 6020 6020 6020 6020 0
170 20241118 174100 1206888180 6020 6020 6020 6020 0
171 20241118 174000 1206888180 6020 6020 6020 6020 0
172 20241118 173900 1206888180 6020 6020 6020 6020 0
173 20241118 173800 1206888180 6020 6020 6020 6020 0
174 20241118 173700 1206888180 6020 6020 6020 6020 0
175 20241118 173600 1206888180 6020 6020 6020 6020 0
176 20241118 173500 1206888180 6020 6020 6020 6020 0
177 20241118 173400 1206888180 6020 6020 6020 6020 0
178 20241118 173300 1206888180 6020 6020 6020 6020 0
179 20241118 173200 1206888180 6020 6020 6020 6020 0
180 20241118 173100 1206888180 6020 6020 6020 6020 0
181 20241118 173000 1206888180 6020 6020 6020 6020 0
182 20241118 172900 1206888180 6020 6020 6020 6020 4749
183 20241118 172800 1206888180 6020 6020 6020 6020 0
184 20241118 172700 1206888180 6020 6020 6020 6020 0
185 20241118 172600 1206888180 6020 6020 6020 6020 0
186 20241118 172500 1206888180 6020 6020 6020 6020 0
187 20241118 172400 1206888180 6020 6020 6020 6020 0
188 20241118 172300 1206888180 6020 6020 6020 6020 0
189 20241118 172200 1206888180 6020 6020 6020 6020 0
190 20241118 172100 1206888180 6020 6020 6020 6020 0
191 20241118 172000 1206888180 6020 6020 6020 6020 0
192 20241118 171900 1206888180 6020 6020 6020 6020 0
193 20241118 171800 1206888180 6020 6020 6020 6020 0
194 20241118 171700 1206888180 6020 6020 6020 6020 0
195 20241118 171600 1206888180 6020 6020 6020 6020 0
196 20241118 171500 1206888180 6020 6020 6020 6020 0
197 20241118 171400 1206888180 6020 6020 6020 6020 0
198 20241118 171300 1206888180 6020 6020 6020 6020 0
199 20241118 171200 1206888180 6020 6020 6020 6020 0
200 20241118 171100 1206888180 6020 6020 6020 6020 0
201 20241118 171000 1206888180 6020 6020 6020 6020 0
202 20241118 170900 1206888180 6020 6020 6020 6020 0
203 20241118 170800 1206888180 6020 6020 6020 6020 0
204 20241118 170700 1206888180 6020 6020 6020 6020 0
205 20241118 170600 1206888180 6020 6020 6020 6020 0
206 20241118 170500 1206888180 6020 6020 6020 6020 0
207 20241118 170400 1206888180 6020 6020 6020 6020 0
208 20241118 170300 1206888180 6020 6020 6020 6020 0
209 20241118 170200 1206888180 6020 6020 6020 6020 0
210 20241118 170100 1206888180 6020 6020 6020 6020 0
211 20241118 170000 1206888180 6020 6020 6020 6020 0
212 20241118 165900 1206888180 6020 6020 6020 6020 4749
213 20241118 165800 1206888180 6020 6020 6020 6020 0
214 20241118 165700 1206888180 6020 6020 6020 6020 0
215 20241118 165600 1206888180 6020 6020 6020 6020 0
216 20241118 165500 1206888180 6020 6020 6020 6020 0
217 20241118 165400 1206888180 6020 6020 6020 6020 0
218 20241118 165300 1206888180 6020 6020 6020 6020 0
219 20241118 165200 1206888180 6020 6020 6020 6020 0
220 20241118 165100 1206888180 6020 6020 6020 6020 0
221 20241118 165000 1206888180 6020 6020 6020 6020 0
222 20241118 164900 1206888180 6020 6020 6020 6020 0
223 20241118 164800 1206888180 6020 6020 6020 6020 0
224 20241118 164700 1206888180 6020 6020 6020 6020 0
225 20241118 164600 1206888180 6020 6020 6020 6020 0
226 20241118 164500 1206888180 6020 6020 6020 6020 0
227 20241118 164400 1206888180 6020 6020 6020 6020 0
228 20241118 164300 1206888180 6020 6020 6020 6020 0
229 20241118 164200 1206888180 6020 6020 6020 6020 0
230 20241118 164100 1206888180 6020 6020 6020 6020 0
231 20241118 164000 1206888180 6020 6020 6020 6020 0
232 20241118 163900 1206888180 6020 6020 6020 6020 0
233 20241118 163800 1206888180 6020 6020 6020 6020 0
234 20241118 163700 1206888180 6020 6020 6020 6020 0
235 20241118 163600 1206888180 6020 6020 6020 6020 0
236 20241118 163500 1206888180 6020 6020 6020 6020 0
237 20241118 163400 1206888180 6020 6020 6020 6020 0
238 20241118 163300 1206888180 6020 6020 6020 6020 0
239 20241118 163200 1206888180 6020 6020 6020 6020 0
240 20241118 163100 1206888180 6020 6020 6020 6020 0
241 20241118 163000 1206888180 6020 6020 6020 6020 0
242 20241118 162900 1206888180 6020 6020 6020 6020 4749
243 20241118 162800 1206888180 6020 6020 6020 6020 0
244 20241118 162700 1206888180 6020 6020 6020 6020 0
245 20241118 162600 1206888180 6020 6020 6020 6020 0
246 20241118 162500 1206888180 6020 6020 6020 6020 0
247 20241118 162400 1206888180 6020 6020 6020 6020 0
248 20241118 162300 1206888180 6020 6020 6020 6020 0
249 20241118 162200 1206888180 6020 6020 6020 6020 0
250 20241118 162100 1206888180 6020 6020 6020 6020 0
251 20241118 162000 1206888180 6020 6020 6020 6020 0
252 20241118 161900 1206888180 6020 6020 6020 6020 0
253 20241118 161800 1206888180 6020 6020 6020 6020 0
254 20241118 161700 1206888180 6020 6020 6020 6020 0
255 20241118 161600 1206888180 6020 6020 6020 6020 0
256 20241118 161500 1206888180 6020 6020 6020 6020 0
257 20241118 161400 1206888180 6020 6020 6020 6020 0
258 20241118 161300 1206888180 6020 6020 6020 6020 0
259 20241118 161200 1206888180 6020 6020 6020 6020 0
260 20241118 161100 1206888180 6020 6020 6020 6020 0
261 20241118 161000 1206888180 6020 6020 6020 6020 0
262 20241118 160900 1206888180 6020 6020 6020 6020 0
263 20241118 160800 1206888180 6020 6020 6020 6020 0
264 20241118 160700 1206888180 6020 6020 6020 6020 0
265 20241118 160600 1206888180 6020 6020 6020 6020 0
266 20241118 160500 1206888180 6020 6020 6020 6020 0
267 20241118 160400 1206888180 6020 6020 6020 6020 0
268 20241118 160300 1206888180 6020 6020 6020 6020 0
269 20241118 160200 1206888180 6020 6020 6020 6020 0
270 20241118 160100 1206888180 6020 6020 6020 6020 0
271 20241118 160000 1206888180 6020 6020 6020 6020 0
272 20241118 155900 1206888180 6020 6020 6020 6020 4749
273 20241118 155800 1206888180 6020 6020 6020 6020 0
274 20241118 155700 1206888180 6020 6020 6020 6020 0
275 20241118 155600 1206888180 6020 6020 6020 6020 0
276 20241118 155500 1206888180 6020 6020 6020 6020 0
277 20241118 155400 1206888180 6020 6020 6020 6020 0
278 20241118 155300 1206888180 6020 6020 6020 6020 0
279 20241118 155200 1206888180 6020 6020 6020 6020 0
280 20241118 155100 1206888180 6020 6020 6020 6020 0
281 20241118 155000 1206888180 6020 6020 6020 6020 0
282 20241118 154900 1206888180 6020 6020 6020 6020 0
283 20241118 154800 1206888180 6020 6020 6020 6020 0
284 20241118 154700 1206888180 6020 6020 6020 6020 0
285 20241118 154600 1206888180 6020 6020 6020 6020 0
286 20241118 154500 1206888180 6020 6020 6020 6020 0
287 20241118 154400 1206888180 6020 6020 6020 6020 0
288 20241118 154300 1206888180 6020 6020 6020 6020 0
289 20241118 154200 1206888180 6020 6020 6020 6020 0
290 20241118 154100 1206888180 6020 6020 6020 6020 0
291 20241118 154000 1206888180 6020 6020 6020 6020 0
292 20241118 153900 1206888180 6020 6020 6020 6020 0
293 20241118 153800 1206888180 6020 6020 6020 6020 0
294 20241118 153700 1206888180 6020 6020 6020 6020 0
295 20241118 153600 1206888180 6020 6020 6020 6020 0
296 20241118 153500 1206888180 6020 6020 6020 6020 0
297 20241118 153400 1206888180 6020 6020 6020 6020 0
298 20241118 153300 1206888180 6020 6020 6020 6020 0
299 20241118 153200 1206888180 6020 6020 6020 6020 0
300 20241118 153100 1206888180 6020 6020 6020 6020 0
301 20241118 153000 1206888180 6020 6020 6020 6020 4749
302 20241118 152900 1178299200 6030 6030 6030 6030 0
303 20241118 152800 1178299200 6030 6030 6030 6030 0
304 20241118 152700 1178299200 6030 6030 6030 6030 0
305 20241118 152600 1178299200 6030 6030 6030 6030 0
306 20241118 152500 1178299200 6030 6030 6030 6030 0
307 20241118 152400 1178299200 6030 6030 6030 6030 0
308 20241118 152300 1178299200 6030 6030 6030 6030 0
309 20241118 152200 1178299200 6030 6030 6030 6030 0
310 20241118 152100 1178299200 6030 6030 6030 6030 0
311 20241118 152000 1178299200 6030 6030 6030 6030 0
312 20241118 151900 1178299200 6030 6050 6050 5980 2346
313 20241118 151800 1164220040 6040 6030 6040 6030 219
314 20241118 151700 1162898160 6020 6020 6020 6020 172
315 20241118 151600 1161862720 6020 6020 6020 6020 205
316 20241118 151500 1160628620 6020 6010 6020 6010 317
317 20241118 151400 1158723070 5980 6000 6000 5980 508
318 20241118 151300 1155685170 6010 6000 6010 5980 1246
319 20241118 151200 1148216890 6000 6010 6010 6000 302
320 20241118 151100 1146402370 6000 6000 6000 6000 109
321 20241118 151000 1145748370 6000 6000 6010 6000 209
322 20241118 150900 1144494330 6000 6000 6000 6000 17
323 20241118 150800 1144392330 6020 6020 6020 6020 10
324 20241118 150700 1144332130 6000 6000 6000 6000 938
325 20241118 150600 1138704130 6000 6000 6000 6000 434
326 20241118 150500 1136100130 6000 6000 6000 6000 0
327 20241118 150400 1136100130 6000 5990 6000 5990 299
328 20241118 150300 1134306520 5980 5980 5980 5980 264
329 20241118 150200 1132727800 5990 6020 6020 5990 2033
330 20241118 150100 1120538860 6020 6010 6020 6010 2
331 20241118 150000 1120526830 6020 6020 6020 6020 50
332 20241118 145900 1120225830 6010 6010 6010 6010 773
333 20241118 145800 1115580100 6010 6000 6010 6000 32
334 20241118 145700 1115387790 5990 5990 5990 5990 0
335 20241118 145600 1115387790 5990 5990 5990 5990 1
336 20241118 145500 1115381800 5990 5990 5990 5990 3
337 20241118 145400 1115363830 5990 5990 5990 5990 0
338 20241118 145300 1115363830 5990 5980 5990 5980 40
339 20241118 145200 1115124480 5980 5990 5990 5980 345
340 20241118 145100 1113061080 5980 5980 5980 5980 35
341 20241118 145000 1112851780 5990 5990 5990 5980 514
342 20241118 144900 1109773080 5990 5990 5990 5990 178
343 20241118 144800 1108706860 5990 5990 5990 5990 350
344 20241118 144700 1106610360 6000 6000 6000 6000 1100
345 20241118 144600 1100010360 6000 6000 6000 6000 4
346 20241118 144500 1099986360 6000 6000 6000 6000 114
347 20241118 144400 1099302360 6000 6000 6000 6000 134
348 20241118 144300 1098498360 6000 6000 6000 6000 3
349 20241118 144200 1098480360 6020 6020 6020 6020 194
350 20241118 144100 1097312480 6020 6020 6020 6020 182
351 20241118 144000 1096216840 6040 6040 6040 6040 3
352 20241118 143900 1096198720 6040 6040 6040 6040 75
353 20241118 143800 1095745720 6040 6040 6040 6040 0
354 20241118 143700 1095745720 6040 6040 6040 6040 306
355 20241118 143600 1093897480 6040 6040 6040 6040 1202
356 20241118 143500 1086637400 6060 6060 6060 6060 246
357 20241118 143400 1085146640 6060 6050 6060 6050 1499
358 20241118 143300 1076063550 6050 6040 6050 6040 24
359 20241118 143200 1075918390 6050 6050 6050 6050 58
360 20241118 143100 1075567490 6060 6040 6060 6040 998
361 20241118 143000 1069529210 6030 6010 6030 6010 1849
362 20241118 142900 1058414760 6010 6010 6010 6010 1
363 20241118 142800 1058408750 5990 6000 6000 5990 2
364 20241118 142700 1058396760 6000 6000 6000 6000 42
365 20241118 142600 1058144760 6000 5990 6000 5990 1344
366 20241118 142500 1050080770 6000 6000 6000 6000 0
367 20241118 142400 1050080770 6000 6000 6000 6000 100
368 20241118 142300 1049480770 6000 6000 6000 6000 0
369 20241118 142200 1049480770 6000 6000 6000 6000 789
370 20241118 142100 1044746770 6000 6000 6000 6000 932
371 20241118 142000 1039154770 5990 5990 5990 5990 486
372 20241118 141900 1036243630 5990 5990 5990 5990 0
373 20241118 141800 1036243630 5990 5990 5990 5990 0
374 20241118 141700 1036243630 5990 5990 5990 5990 0
375 20241118 141600 1036243630 5990 5990 5990 5990 2
376 20241118 141500 1036231650 5990 5990 5990 5990 0
377 20241118 141400 1036231650 5990 5980 5990 5980 466
378 20241118 141300 1033444950 5980 5980 5980 5980 174
379 20241118 141200 1032404430 5990 6000 6000 5990 7502
380 20241118 141100 987422630 6010 6010 6010 6010 0
381 20241118 141000 987422630 6010 6010 6010 6010 182
382 20241118 140900 986328810 6010 6010 6010 6010 209
383 20241118 140800 985072720 6010 6010 6010 6010 1
384 20241118 140700 985066710 6010 6010 6010 6010 103
385 20241118 140600 984447680 6010 6000 6010 6000 154
386 20241118 140500 983523670 6010 6020 6020 6010 1184
387 20241118 140400 976407520 6020 6020 6020 6020 250
388 20241118 140300 974902520 6030 6030 6030 6030 0
389 20241118 140200 974902520 6030 6030 6030 6030 39
390 20241118 140100 974667350 6030 6030 6030 6020 140
391 20241118 140000 973823390 6030 6030 6030 6030 20
392 20241118 135900 973702790 6030 6030 6030 6030 0
393 20241118 135800 973702790 6030 6030 6030 6030 0
394 20241118 135700 973702790 6030 6030 6030 6030 0
395 20241118 135600 973702790 6030 6060 6060 6030 1006
396 20241118 135500 967617870 6060 6060 6060 6060 50
397 20241118 135400 967314870 6030 6040 6040 6030 600
398 20241118 135300 963693870 6040 6040 6040 6040 600
399 20241118 135200 960069870 6060 6050 6060 6030 250
400 20241118 135100 958559840 6050 6050 6050 6050 0
401 20241118 135000 958559840 6050 6040 6050 6040 570
402 20241118 134900 955116840 6030 6030 6030 6030 0
403 20241118 134800 955116840 6030 6030 6030 6030 50
404 20241118 134700 954815340 6030 6030 6030 6030 0
405 20241118 134600 954815340 6030 6030 6030 6030 363
406 20241118 134500 952626450 6030 6030 6030 6030 10
407 20241118 134400 952566150 6040 6040 6040 6030 103
408 20241118 134300 951944040 6030 6030 6030 6030 2
409 20241118 134200 951931980 6040 6040 6040 6040 1
410 20241118 134100 951925940 6020 6020 6020 6020 1908
411 20241118 134000 940439780 6020 6030 6030 6020 473
412 20241118 133900 937592270 6030 6040 6040 6030 652
413 20241118 133800 933660530 6030 6030 6030 6030 9
414 20241118 133700 933606260 6030 6030 6030 6030 12
415 20241118 133600 933533900 6030 6030 6050 6030 102
416 20241118 133500 932918820 6030 6030 6030 6030 5
417 20241118 133400 932888670 6030 6030 6030 6030 4
418 20241118 133300 932864550 6030 6030 6030 6030 0
419 20241118 133200 932864550 6030 6030 6030 6030 1
420 20241118 133100 932858520 6020 6020 6020 6020 326
421 20241118 133000 930896000 6030 6080 6080 6030 1081
422 20241118 132900 924362620 6080 6070 6080 6070 72
423 20241118 132800 923925340 6070 6020 6070 6020 563
424 20241118 132700 920528160 6010 6010 6010 6010 33
425 20241118 132600 920329830 6010 5990 6010 5990 624
426 20241118 132500 916587870 5980 5970 5980 5970 74
427 20241118 132400 916145580 5970 5960 5970 5960 180
428 20241118 132300 915071840 5970 5960 5970 5960 166
429 20241118 132200 914081040 5960 5960 5960 5960 556
430 20241118 132100 910767280 5960 5960 5960 5960 0
431 20241118 132000 910767280 5960 5950 5960 5950 819
432 20241118 131900 905893930 5950 5960 5960 5950 81
433 20241118 131800 905411370 5960 5960 5960 5960 7
434 20241118 131700 905369650 5950 5950 5950 5950 225
435 20241118 131600 904030900 5950 5950 5950 5950 49
436 20241118 131500 903739350 5950 5950 5950 5950 1
437 20241118 131400 903733400 5940 5940 5940 5940 51
438 20241118 131300 903430460 5930 5930 5930 5930 0
439 20241118 131200 903430460 5930 5940 5940 5930 216
440 20241118 131100 902149550 5950 5950 5950 5950 1
441 20241118 131000 902143600 5940 5960 5960 5940 2247
442 20241118 130900 888773540 5960 5960 5960 5960 25
443 20241118 130800 888624540 5960 5960 5970 5960 426
444 20241118 130700 886085570 5960 5960 5960 5960 13
445 20241118 130600 886008090 5960 5960 5960 5960 107
446 20241118 130500 885370370 5960 5960 5960 5960 0
447 20241118 130400 885370370 5960 5960 5960 5960 4
448 20241118 130300 885346530 5960 5960 5960 5960 0
449 20241118 130200 885346530 5960 5960 5960 5950 1034
450 20241118 130100 879184160 5960 5960 5960 5960 1123
451 20241118 130000 872491080 5960 5980 5980 5960 703
452 20241118 125900 868301160 5960 5970 5970 5960 40
453 20241118 125800 868062380 5970 5970 5970 5970 196
454 20241118 125700 866892260 5970 5960 5970 5960 415
455 20241118 125600 864415010 5960 5980 5980 5960 242
456 20241118 125500 862970890 5970 5970 5970 5970 40
457 20241118 125400 862732090 5970 5960 5970 5960 34
458 20241118 125300 862529350 5970 5970 5970 5970 11
459 20241118 125200 862463680 5970 5970 5970 5970 16
460 20241118 125100 862368160 5970 5970 5970 5970 446
461 20241118 125000 859705540 5970 5970 5970 5970 1
462 20241118 124900 859699570 5970 5980 5980 5970 21
463 20241118 124800 859574180 5970 5970 5970 5970 6
464 20241118 124700 859538360 5970 5970 5970 5970 0
465 20241118 124600 859538360 5970 5970 5970 5970 20
466 20241118 124500 859418960 5970 5970 5970 5970 819
467 20241118 124400 854529530 5970 5970 5970 5970 0
468 20241118 124300 854529530 5970 5970 5970 5970 9
469 20241118 124200 854475800 5970 5970 5970 5970 634
470 20241118 124100 850690820 5970 5970 5970 5970 363
471 20241118 124000 848523710 5980 5990 5990 5980 1575
472 20241118 123900 839104810 5990 5990 5990 5990 13
473 20241118 123800 839026940 5990 5990 5990 5990 1168
474 20241118 123700 832030620 6000 6000 6000 5990 712
475 20241118 123600 827762640 6000 6000 6000 6000 10
476 20241118 123500 827702640 5990 5990 5990 5990 0
477 20241118 123400 827702640 5990 5990 5990 5990 551
478 20241118 123300 824402150 5990 5990 5990 5990 34
479 20241118 123200 824198490 5990 6000 6000 5990 1417
480 20241118 123100 815703830 6000 6000 6000 6000 55
481 20241118 123000 815373830 6000 6000 6000 6000 50
482 20241118 122900 815073830 6000 5980 6010 5980 7
483 20241118 122800 815031900 5980 5980 5980 5980 74
484 20241118 122700 814589380 6000 6000 6000 6000 30
485 20241118 122600 814409380 5980 5980 5980 5980 89
486 20241118 122500 813877160 5980 5980 5980 5980 1
487 20241118 122400 813871180 5980 5980 5980 5980 0
488 20241118 122300 813871180 5980 5980 5980 5980 0
489 20241118 122200 813871180 5980 5980 5980 5970 355
490 20241118 122100 811748730 5980 5980 5980 5980 141
491 20241118 122000 810905550 5990 6000 6000 5990 354
492 20241118 121900 808784620 6000 6000 6000 6000 58
493 20241118 121800 808436620 6000 6000 6000 6000 0
494 20241118 121700 808436620 6000 6000 6000 6000 160
495 20241118 121600 807476620 6000 6000 6000 6000 2
496 20241118 121500 807464620 6000 6010 6010 6000 1890
497 20241118 121400 796122950 6010 6010 6010 6010 0
498 20241118 121300 796122950 6010 6020 6020 6010 12
499 20241118 121200 796050720 6020 6020 6020 6020 0
500 20241118 121100 796050720 6020 6010 6020 6000 775
501 20241118 121000 791392540 6020 6020 6020 6020 0
502 20241118 120900 791392540 6020 6020 6020 6020 216
503 20241118 120800 790092220 6020 6020 6020 6020 3
504 20241118 120700 790074160 6020 6020 6020 6020 29
505 20241118 120600 789899580 6020 6030 6030 6020 67
506 20241118 120500 789496230 6030 6030 6030 6030 115
507 20241118 120400 788802780 6030 6030 6030 6030 2
508 20241118 120300 788790720 6030 6030 6030 6030 16
509 20241118 120200 788694240 6030 6030 6030 6030 0
510 20241118 120100 788694240 6030 6030 6030 6030 200
511 20241118 120000 787488240 6030 6030 6030 6030 0
512 20241118 115900 787488240 6030 6030 6030 6030 100
513 20241118 115800 786885240 6030 6040 6040 6030 91
514 20241118 115700 786336480 6040 6040 6040 6040 0
515 20241118 115600 786336480 6040 6040 6040 6040 576
516 20241118 115500 782857440 6050 6060 6060 6050 72
517 20241118 115400 782421780 6060 6060 6060 6060 0
518 20241118 115300 782421780 6060 6060 6060 6060 1
519 20241118 115200 782415720 6060 6050 6060 6050 2
520 20241118 115100 782403610 6050 6050 6050 6050 0
521 20241118 115000 782403610 6050 6040 6050 6040 307
522 20241118 114900 780546270 6040 6040 6040 6040 501
523 20241118 114800 777520230 6050 6050 6050 6050 0
524 20241118 114700 777520230 6050 6030 6050 6030 699
525 20241118 114600 773299260 6050 6050 6050 6050 0
526 20241118 114500 773299260 6050 6050 6050 6050 10
527 20241118 114400 773238760 6040 6040 6040 6040 0
528 20241118 114300 773238760 6040 6000 6040 6000 4
529 20241118 114200 773214680 6000 6030 6030 6000 1605
530 20241118 114100 763563160 6030 6030 6030 6030 1
531 20241118 114000 763557130 6030 6030 6030 6030 946
532 20241118 113900 757852750 6030 6030 6030 6030 42
533 20241118 113800 757599490 6070 6070 6070 6070 0
534 20241118 113700 757599490 6070 6070 6070 6070 40
535 20241118 113600 757356690 6070 6050 6070 6030 440
536 20241118 113500 754698350 6050 6050 6050 6050 3
537 20241118 113400 754680200 6050 6050 6050 6050 1
538 20241118 113300 754674150 6050 6050 6050 6050 41
539 20241118 113200 754426100 6050 6070 6070 6050 1105
540 20241118 113100 747735240 6070 6060 6070 6060 443
541 20241118 113000 745047070 6060 6070 6070 6060 968
542 20241118 112900 739180520 6070 6090 6090 6070 916
543 20241118 112800 733609720 6090 6090 6090 6090 2
544 20241118 112700 733597540 6090 6090 6090 6090 0
545 20241118 112600 733597540 6090 6090 6090 6090 137
546 20241118 112500 732763210 6090 6090 6090 6090 84
547 20241118 112400 732251650 6100 6100 6100 6100 540
548 20241118 112300 728957650 6110 6110 6110 6110 10
549 20241118 112200 728896550 6110 6120 6120 6110 141
550 20241118 112100 728034640 6100 6100 6100 6100 6
551 20241118 112000 727998040 6100 6100 6100 6100 110
552 20241118 111900 727327040 6090 6100 6100 6090 166
553 20241118 111800 726314640 6080 6080 6080 6080 20
554 20241118 111700 726193040 6090 6090 6090 6090 0
555 20241118 111600 726193040 6090 6130 6130 6090 2955
556 20241118 111500 708142190 6150 6150 6150 6150 0
557 20241118 111400 708142190 6150 6150 6150 6150 16
558 20241118 111300 708043790 6140 6130 6140 6130 110
559 20241118 111200 707368630 6140 6140 6140 6140 80
560 20241118 111100 706877430 6140 6140 6140 6140 76
561 20241118 111000 706410790 6140 6140 6140 6140 10
562 20241118 110900 706349390 6150 6150 6150 6150 299
563 20241118 110800 704510540 6150 6150 6150 6150 1112
564 20241118 110700 697671740 6150 6170 6170 6150 34
565 20241118 110600 697462380 6170 6150 6170 6150 618
566 20241118 110500 693656670 6140 6140 6140 6140 100
567 20241118 110400 693042670 6140 6130 6140 6130 239
568 20241118 110300 691575310 6130 6130 6140 6130 151
569 20241118 110200 690649660 6130 6130 6130 6130 131
570 20241118 110100 689846630 6130 6130 6130 6130 51
571 20241118 110000 689534000 6130 6130 6130 6130 317
572 20241118 105900 687590790 6130 6130 6130 6130 92
573 20241118 105800 687026830 6140 6140 6140 6140 0
574 20241118 105700 687026830 6140 6140 6140 6140 59
575 20241118 105600 686664570 6140 6140 6150 6140 741
576 20241118 105500 682114690 6130 6130 6130 6130 172
577 20241118 105400 681060330 6130 6130 6130 6130 9
578 20241118 105300 681005160 6130 6130 6130 6130 33
579 20241118 105200 680802870 6130 6120 6150 6120 511
580 20241118 105100 677670600 6120 6120 6120 6120 69
581 20241118 105000 677248320 6160 6160 6160 6160 13
582 20241118 104900 677168240 6160 6160 6160 6160 813
583 20241118 104800 672160160 6120 6120 6120 6120 0
584 20241118 104700 672160160 6120 6120 6120 6120 415
585 20241118 104600 669620360 6150 6130 6150 6110 890
586 20241118 104500 664172000 6140 6150 6150 6140 551
587 20241118 104400 660788840 6150 6150 6150 6150 498
588 20241118 104300 657726140 6150 6170 6170 6150 64
589 20241118 104200 657331420 6140 6140 6150 6140 453
590 20241118 104100 654549920 6150 6180 6180 6150 679
591 20241118 104000 650373800 6180 6120 6180 6120 90
592 20241118 103900 649819940 6110 6110 6110 6110 346
593 20241118 103800 647705880 6110 6130 6130 6110 577
594 20241118 103700 644171910 6130 6170 6170 6130 1787
595 20241118 103600 633182880 6190 6190 6190 6190 25
596 20241118 103500 633028130 6190 6190 6190 6170 793
597 20241118 103400 628129200 6190 6200 6200 6190 228
598 20241118 103300 626717680 6200 6200 6200 6200 16
599 20241118 103200 626618480 6200 6210 6210 6200 332
600 20241118 103100 624559860 6210 6210 6210 6210 39
601 20241118 103000 624317670 6210 6210 6210 6210 438
602 20241118 102900 621597690 6210 6200 6210 6200 1456
603 20241118 102800 612570430 6200 6210 6210 6200 151
604 20241118 102700 611633720 6200 6200 6200 6200 704
605 20241118 102600 607268920 6200 6180 6210 6180 709
606 20241118 102500 602874740 6210 6210 6210 6180 179
607 20241118 102400 601768340 6180 6190 6210 6180 1485
608 20241118 102300 592563240 6210 6200 6210 6190 958
609 20241118 102200 586618750 6210 6200 6210 6190 362
610 20241118 102100 584373830 6210 6190 6210 6190 994
611 20241118 102000 578217170 6180 6170 6190 6170 490
612 20241118 101900 575189000 6180 6160 6180 6160 3770
613 20241118 101800 551926310 6160 6160 6160 6150 1084
614 20241118 101700 545249370 6150 6160 6170 6150 122
615 20241118 101600 544497050 6170 6170 6170 6170 1
616 20241118 101500 544490880 6160 6140 6160 6140 3982
617 20241118 101400 519989920 6150 6150 6150 6140 2293
618 20241118 101300 505888970 6150 6150 6150 6150 508
619 20241118 101200 502764770 6160 6160 6160 6160 100
620 20241118 101100 502148770 6150 6150 6150 6150 149
621 20241118 101000 501232420 6150 6150 6150 6140 120
622 20241118 100900 500495420 6150 6150 6150 6150 495
623 20241118 100800 497451170 6160 6150 6160 6150 863
624 20241118 100700 492143020 6150 6160 6160 6150 262
625 20241118 100600 490529910 6160 6150 6160 6140 1086
626 20241118 100500 483849880 6150 6120 6150 6120 969
627 20241118 100400 477908120 6120 6120 6120 6120 1
628 20241118 100300 477902000 6110 6110 6110 6110 204
629 20241118 100200 476655560 6110 6110 6130 6110 739
630 20241118 100100 472135640 6110 6110 6110 6110 137
631 20241118 100000 471298570 6110 6110 6110 6110 96
632 20241118 095900 470712010 6120 6130 6130 6120 1258
633 20241118 095800 463012180 6140 6140 6140 6130 45
634 20241118 095700 462735910 6140 6130 6140 6130 60
635 20241118 095600 462367610 6120 6120 6120 6120 566
636 20241118 095500 458903690 6120 6120 6120 6120 523
637 20241118 095400 455702930 6120 6130 6130 6120 911
638 20241118 095300 450119960 6130 6140 6140 6130 550
639 20241118 095200 446748450 6140 6140 6140 6140 446
640 20241118 095100 444010010 6140 6140 6160 6140 240
641 20241118 095000 442532590 6140 6140 6140 6140 644
642 20241118 094900 438578430 6140 6140 6140 6140 1466
643 20241118 094800 429577190 6140 6150 6150 6140 15
644 20241118 094700 429485050 6140 6140 6150 6140 1005
645 20241118 094600 423314340 6140 6150 6160 6140 722
646 20241118 094500 418878180 6150 6170 6170 6140 1156
647 20241118 094400 411777820 6160 6120 6160 6120 3601
648 20241118 094300 389656940 6100 6100 6110 6100 3006
649 20241118 094200 371317200 6100 6100 6100 6090 4
650 20241118 094100 371292820 6070 6070 6090 6070 181
651 20241118 094000 370192650 6110 6100 6110 6070 1433
652 20241118 093900 361452770 6110 6120 6120 6110 685
653 20241118 093800 357267280 6120 6100 6120 6100 1822
654 20241118 093700 346144340 6090 6080 6090 6080 327
655 20241118 093600 344156150 6080 6080 6100 6050 240
656 20241118 093500 342692920 6070 6080 6080 6050 29
657 20241118 093400 342516940 6080 6080 6080 6070 1628
658 20241118 093300 332631920 6100 6080 6100 6080 1610
659 20241118 093200 322820290 6080 6070 6080 6070 1080
660 20241118 093100 316253940 6070 6070 6070 6050 937
661 20241118 093000 310576520 6080 6070 6080 6050 1217
662 20241118 092900 303182580 6070 6070 6080 6050 2081
663 20241118 092800 290549980 6080 6070 6080 6070 2740
664 20241118 092700 273915700 6070 6050 6070 6040 581
665 20241118 092600 270394470 6050 6030 6050 6000 1487
666 20241118 092500 261434530 6000 6010 6020 6000 313
667 20241118 092400 259553420 6020 6030 6040 6010 1142
668 20241118 092300 252683190 6040 6030 6040 6030 256
669 20241118 092200 251138310 6020 6020 6020 6020 767
670 20241118 092100 246520970 6020 5980 6020 5980 2619
671 20241118 092000 230768660 5970 5970 5970 5970 281
672 20241118 091900 229091090 5970 6000 6010 5970 1786
673 20241118 091800 218404450 5990 5970 5990 5970 522
674 20241118 091700 215278130 5980 5970 5980 5960 599
675 20241118 091600 211700860 5970 5960 5970 5960 267
676 20241118 091500 210107070 5950 5910 5950 5900 2739
677 20241118 091400 193903000 5870 5870 5870 5870 1
678 20241118 091300 193897130 5870 5900 5930 5860 1116
679 20241118 091200 187326260 5900 5940 5940 5900 2333
680 20241118 091100 173471890 5920 5870 5920 5860 673
681 20241118 091000 169506130 5860 5860 5860 5860 101
682 20241118 090900 168914270 5860 5860 5860 5860 504
683 20241118 090800 165960830 5860 5880 5880 5860 1975
684 20241118 090700 154372960 5880 5880 5880 5880 890
685 20241118 090600 149139760 5880 5880 5880 5880 271
686 20241118 090500 147546280 5910 5870 5910 5860 3313
687 20241118 090400 128116130 5860 5890 5900 5860 4941
688 20241118 090300 99059590 5890 5870 5890 5870 2264
689 20241118 090200 85757310 5820 5830 5890 5810 3804
690 20241118 090100 63581830 5830 5870 5870 5830 2809
691 20241118 090000 47115910 5910 5860 5950 5860 8031