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

713
270870/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,205100,1074388010,6100,6100,6100,6100,2618
20241118,205000,1074388010,6100,6100,6100,6100,0
20241118,204900,1074388010,6100,6100,6100,6100,0
20241118,204800,1074388010,6100,6100,6100,6100,0
20241118,204700,1074388010,6100,6100,6100,6100,0
20241118,204600,1074388010,6100,6100,6100,6100,0
20241118,204500,1074388010,6100,6100,6100,6100,0
20241118,204400,1074388010,6100,6100,6100,6100,0
20241118,204300,1074388010,6100,6100,6100,6100,0
20241118,204200,1074388010,6100,6100,6100,6100,0
20241118,204100,1074388010,6100,6100,6100,6100,0
20241118,204000,1074388010,6100,6100,6100,6100,0
20241118,203900,1074388010,6100,6100,6100,6100,0
20241118,203800,1074388010,6100,6100,6100,6100,0
20241118,203700,1074388010,6100,6100,6100,6100,0
20241118,203600,1074388010,6100,6100,6100,6100,0
20241118,203500,1074388010,6100,6100,6100,6100,0
20241118,203400,1074388010,6100,6100,6100,6100,0
20241118,203300,1074388010,6100,6100,6100,6100,0
20241118,203200,1074388010,6100,6100,6100,6100,0
20241118,203100,1074388010,6100,6100,6100,6100,0
20241118,203000,1074388010,6100,6100,6100,6100,0
20241118,202900,1074388010,6100,6100,6100,6100,0
20241118,202800,1074388010,6100,6100,6100,6100,0
20241118,202700,1074388010,6100,6100,6100,6100,0
20241118,202600,1074388010,6100,6100,6100,6100,0
20241118,202500,1074388010,6100,6100,6100,6100,0
20241118,202400,1074388010,6100,6100,6100,6100,0
20241118,202300,1074388010,6100,6100,6100,6100,0
20241118,202200,1074388010,6100,6100,6100,6100,0
20241118,202100,1074388010,6100,6100,6100,6100,2618
20241118,202000,1074388010,6100,6100,6100,6100,0
20241118,201900,1074388010,6100,6100,6100,6100,0
20241118,201800,1074388010,6100,6100,6100,6100,0
20241118,201700,1074388010,6100,6100,6100,6100,0
20241118,201600,1074388010,6100,6100,6100,6100,0
20241118,201500,1074388010,6100,6100,6100,6100,0
20241118,201400,1074388010,6100,6100,6100,6100,0
20241118,201300,1074388010,6100,6100,6100,6100,0
20241118,201200,1074388010,6100,6100,6100,6100,0
20241118,201100,1074388010,6100,6100,6100,6100,0
20241118,201000,1074388010,6100,6100,6100,6100,0
20241118,200900,1074388010,6100,6100,6100,6100,0
20241118,200800,1074388010,6100,6100,6100,6100,0
20241118,200700,1074388010,6100,6100,6100,6100,0
20241118,200600,1074388010,6100,6100,6100,6100,0
20241118,200500,1074388010,6100,6100,6100,6100,0
20241118,200400,1074388010,6100,6100,6100,6100,0
20241118,200300,1074388010,6100,6100,6100,6100,0
20241118,200200,1074388010,6100,6100,6100,6100,0
20241118,200100,1074388010,6100,6100,6100,6100,0
20241118,200000,1074388010,6100,6100,6100,6100,0
20241118,195900,1074388010,6100,6100,6100,6100,0
20241118,195800,1074388010,6100,6100,6100,6100,0
20241118,195700,1074388010,6100,6100,6100,6100,0
20241118,195600,1074388010,6100,6100,6100,6100,0
20241118,195500,1074388010,6100,6100,6100,6100,0
20241118,195400,1074388010,6100,6100,6100,6100,0
20241118,195300,1074388010,6100,6100,6100,6100,0
20241118,195200,1074388010,6100,6100,6100,6100,0
20241118,195100,1074388010,6100,6100,6100,6100,2618
20241118,195000,1074388010,6100,6100,6100,6100,0
20241118,194900,1074388010,6100,6100,6100,6100,0
20241118,194800,1074388010,6100,6100,6100,6100,0
20241118,194700,1074388010,6100,6100,6100,6100,0
20241118,194600,1074388010,6100,6100,6100,6100,0
20241118,194500,1074388010,6100,6100,6100,6100,0
20241118,194400,1074388010,6100,6100,6100,6100,0
20241118,194300,1074388010,6100,6100,6100,6100,0
20241118,194200,1074388010,6100,6100,6100,6100,0
20241118,194100,1074388010,6100,6100,6100,6100,0
20241118,194000,1074388010,6100,6100,6100,6100,0
20241118,193900,1074388010,6100,6100,6100,6100,0
20241118,193800,1074388010,6100,6100,6100,6100,0
20241118,193700,1074388010,6100,6100,6100,6100,0
20241118,193600,1074388010,6100,6100,6100,6100,0
20241118,193500,1074388010,6100,6100,6100,6100,0
20241118,193400,1074388010,6100,6100,6100,6100,0
20241118,193300,1074388010,6100,6100,6100,6100,0
20241118,193200,1074388010,6100,6100,6100,6100,0
20241118,193100,1074388010,6100,6100,6100,6100,0
20241118,193000,1074388010,6100,6100,6100,6100,0
20241118,192900,1074388010,6100,6100,6100,6100,0
20241118,192800,1074388010,6100,6100,6100,6100,0
20241118,192700,1074388010,6100,6100,6100,6100,0
20241118,192600,1074388010,6100,6100,6100,6100,0
20241118,192500,1074388010,6100,6100,6100,6100,0
20241118,192400,1074388010,6100,6100,6100,6100,0
20241118,192300,1074388010,6100,6100,6100,6100,0
20241118,192200,1074388010,6100,6100,6100,6100,0
20241118,192100,1074388010,6100,6100,6100,6100,2618
20241118,192000,1074388010,6100,6100,6100,6100,0
20241118,191900,1074388010,6100,6100,6100,6100,0
20241118,191800,1074388010,6100,6100,6100,6100,0
20241118,191700,1074388010,6100,6100,6100,6100,0
20241118,191600,1074388010,6100,6100,6100,6100,0
20241118,191500,1074388010,6100,6100,6100,6100,0
20241118,191400,1074388010,6100,6100,6100,6100,0
20241118,191300,1074388010,6100,6100,6100,6100,0
20241118,191200,1074388010,6100,6100,6100,6100,0
20241118,191100,1074388010,6100,6100,6100,6100,0
20241118,191000,1074388010,6100,6100,6100,6100,0
20241118,190900,1074388010,6100,6100,6100,6100,0
20241118,190800,1074388010,6100,6100,6100,6100,0
20241118,190700,1074388010,6100,6100,6100,6100,0
20241118,190600,1074388010,6100,6100,6100,6100,0
20241118,190500,1074388010,6100,6100,6100,6100,0
20241118,190400,1074388010,6100,6100,6100,6100,0
20241118,190300,1074388010,6100,6100,6100,6100,0
20241118,190200,1074388010,6100,6100,6100,6100,0
20241118,190100,1074388010,6100,6100,6100,6100,0
20241118,190000,1074388010,6100,6100,6100,6100,0
20241118,185900,1074388010,6100,6100,6100,6100,0
20241118,185800,1074388010,6100,6100,6100,6100,0
20241118,185700,1074388010,6100,6100,6100,6100,0
20241118,185600,1074388010,6100,6100,6100,6100,0
20241118,185500,1074388010,6100,6100,6100,6100,0
20241118,185400,1074388010,6100,6100,6100,6100,0
20241118,185300,1074388010,6100,6100,6100,6100,0
20241118,185200,1074388010,6100,6100,6100,6100,0
20241118,185100,1074388010,6100,6100,6100,6100,2618
20241118,185000,1074388010,6100,6100,6100,6100,0
20241118,184900,1074388010,6100,6100,6100,6100,0
20241118,184800,1074388010,6100,6100,6100,6100,0
20241118,184700,1074388010,6100,6100,6100,6100,0
20241118,184600,1074388010,6100,6100,6100,6100,0
20241118,184500,1074388010,6100,6100,6100,6100,0
20241118,184400,1074388010,6100,6100,6100,6100,0
20241118,184300,1074388010,6100,6100,6100,6100,0
20241118,184200,1074388010,6100,6100,6100,6100,0
20241118,184100,1074388010,6100,6100,6100,6100,0
20241118,184000,1074388010,6100,6100,6100,6100,0
20241118,183900,1074388010,6100,6100,6100,6100,0
20241118,183800,1074388010,6100,6100,6100,6100,0
20241118,183700,1074388010,6100,6100,6100,6100,0
20241118,183600,1074388010,6100,6100,6100,6100,0
20241118,183500,1074388010,6100,6100,6100,6100,0
20241118,183400,1074388010,6100,6100,6100,6100,0
20241118,183300,1074388010,6100,6100,6100,6100,0
20241118,183200,1074388010,6100,6100,6100,6100,0
20241118,183100,1074388010,6100,6100,6100,6100,0
20241118,183000,1074388010,6100,6100,6100,6100,0
20241118,182900,1074388010,6100,6100,6100,6100,0
20241118,182800,1074388010,6100,6100,6100,6100,0
20241118,182700,1074388010,6100,6100,6100,6100,0
20241118,182600,1074388010,6100,6100,6100,6100,0
20241118,182500,1074388010,6100,6100,6100,6100,0
20241118,182400,1074388010,6100,6100,6100,6100,0
20241118,182300,1074388010,6100,6100,6100,6100,0
20241118,182200,1074388010,6100,6100,6100,6100,0
20241118,182100,1074388010,6100,6100,6100,6100,2618
20241118,182000,1074388010,6100,6100,6100,6100,0
20241118,181900,1074388010,6100,6100,6100,6100,0
20241118,181800,1074388010,6100,6100,6100,6100,0
20241118,181700,1074388010,6100,6100,6100,6100,0
20241118,181600,1074388010,6100,6100,6100,6100,0
20241118,181500,1074388010,6100,6100,6100,6100,0
20241118,181400,1074388010,6100,6100,6100,6100,0
20241118,181300,1074388010,6100,6100,6100,6100,0
20241118,181200,1074388010,6100,6100,6100,6100,0
20241118,181100,1074388010,6100,6100,6100,6100,0
20241118,181000,1074388010,6100,6100,6100,6100,0
20241118,180900,1074388010,6100,6100,6100,6100,0
20241118,180800,1074388010,6100,6100,6100,6100,0
20241118,180700,1074388010,6100,6100,6100,6100,0
20241118,180600,1074388010,6100,6100,6100,6100,0
20241118,180500,1074388010,6100,6100,6100,6100,0
20241118,180400,1074388010,6100,6100,6100,6100,0
20241118,180300,1074388010,6100,6100,6100,6100,0
20241118,180200,1074388010,6100,6100,6100,6100,0
20241118,180100,1074388010,6100,6100,6100,6100,0
20241118,180000,1074388010,6100,6100,6100,6100,0
20241118,175900,1074388010,6100,6100,6100,6100,0
20241118,175800,1074388010,6100,6100,6100,6100,0
20241118,175700,1074388010,6100,6100,6100,6100,0
20241118,175600,1074388010,6100,6100,6100,6100,0
20241118,175500,1074388010,6100,6100,6100,6100,0
20241118,175400,1074388010,6100,6100,6100,6100,0
20241118,175300,1074388010,6100,6100,6100,6100,0
20241118,175200,1074388010,6100,6100,6100,6100,0
20241118,175100,1074388010,6100,6100,6100,6100,2618
20241118,175000,1074388010,6100,6100,6100,6100,0
20241118,174900,1074388010,6100,6100,6100,6100,0
20241118,174800,1074388010,6100,6100,6100,6100,0
20241118,174700,1074388010,6100,6100,6100,6100,0
20241118,174600,1074388010,6100,6100,6100,6100,0
20241118,174500,1074388010,6100,6100,6100,6100,0
20241118,174400,1074388010,6100,6100,6100,6100,0
20241118,174300,1074388010,6100,6100,6100,6100,0
20241118,174200,1074388010,6100,6100,6100,6100,0
20241118,174100,1074388010,6100,6100,6100,6100,0
20241118,174000,1074388010,6100,6100,6100,6100,0
20241118,173900,1074388010,6100,6100,6100,6100,0
20241118,173800,1074388010,6100,6100,6100,6100,0
20241118,173700,1074388010,6100,6100,6100,6100,0
20241118,173600,1074388010,6100,6100,6100,6100,0
20241118,173500,1074388010,6100,6100,6100,6100,0
20241118,173400,1074388010,6100,6100,6100,6100,0
20241118,173300,1074388010,6100,6100,6100,6100,0
20241118,173200,1074388010,6100,6100,6100,6100,0
20241118,173100,1074388010,6100,6100,6100,6100,0
20241118,173000,1074388010,6100,6100,6100,6100,0
20241118,172900,1074388010,6100,6100,6100,6100,0
20241118,172800,1074388010,6100,6100,6100,6100,0
20241118,172700,1074388010,6100,6100,6100,6100,0
20241118,172600,1074388010,6100,6100,6100,6100,0
20241118,172500,1074388010,6100,6100,6100,6100,0
20241118,172400,1074388010,6100,6100,6100,6100,0
20241118,172300,1074388010,6100,6100,6100,6100,0
20241118,172200,1074388010,6100,6100,6100,6100,0
20241118,172100,1074388010,6100,6100,6100,6100,2618
20241118,172000,1074388010,6100,6100,6100,6100,0
20241118,171900,1074388010,6100,6100,6100,6100,0
20241118,171800,1074388010,6100,6100,6100,6100,0
20241118,171700,1074388010,6100,6100,6100,6100,0
20241118,171600,1074388010,6100,6100,6100,6100,0
20241118,171500,1074388010,6100,6100,6100,6100,0
20241118,171400,1074388010,6100,6100,6100,6100,0
20241118,171300,1074388010,6100,6100,6100,6100,0
20241118,171200,1074388010,6100,6100,6100,6100,0
20241118,171100,1074388010,6100,6100,6100,6100,0
20241118,171000,1074388010,6100,6100,6100,6100,0
20241118,170900,1074388010,6100,6100,6100,6100,0
20241118,170800,1074388010,6100,6100,6100,6100,0
20241118,170700,1074388010,6100,6100,6100,6100,0
20241118,170600,1074388010,6100,6100,6100,6100,0
20241118,170500,1074388010,6100,6100,6100,6100,0
20241118,170400,1074388010,6100,6100,6100,6100,0
20241118,170300,1074388010,6100,6100,6100,6100,0
20241118,170200,1074388010,6100,6100,6100,6100,0
20241118,170100,1074388010,6100,6100,6100,6100,0
20241118,170000,1074388010,6100,6100,6100,6100,0
20241118,165900,1074388010,6100,6100,6100,6100,0
20241118,165800,1074388010,6100,6100,6100,6100,0
20241118,165700,1074388010,6100,6100,6100,6100,0
20241118,165600,1074388010,6100,6100,6100,6100,0
20241118,165500,1074388010,6100,6100,6100,6100,0
20241118,165400,1074388010,6100,6100,6100,6100,0
20241118,165300,1074388010,6100,6100,6100,6100,0
20241118,165200,1074388010,6100,6100,6100,6100,0
20241118,165100,1074388010,6100,6100,6100,6100,2618
20241118,165000,1074388010,6100,6100,6100,6100,0
20241118,164900,1074388010,6100,6100,6100,6100,0
20241118,164800,1074388010,6100,6100,6100,6100,0
20241118,164700,1074388010,6100,6100,6100,6100,0
20241118,164600,1074388010,6100,6100,6100,6100,0
20241118,164500,1074388010,6100,6100,6100,6100,0
20241118,164400,1074388010,6100,6100,6100,6100,0
20241118,164300,1074388010,6100,6100,6100,6100,0
20241118,164200,1074388010,6100,6100,6100,6100,0
20241118,164100,1074388010,6100,6100,6100,6100,0
20241118,164000,1074388010,6100,6100,6100,6100,0
20241118,163900,1074388010,6100,6100,6100,6100,0
20241118,163800,1074388010,6100,6100,6100,6100,0
20241118,163700,1074388010,6100,6100,6100,6100,0
20241118,163600,1074388010,6100,6100,6100,6100,0
20241118,163500,1074388010,6100,6100,6100,6100,0
20241118,163400,1074388010,6100,6100,6100,6100,0
20241118,163300,1074388010,6100,6100,6100,6100,0
20241118,163200,1074388010,6100,6100,6100,6100,0
20241118,163100,1074388010,6100,6100,6100,6100,0
20241118,163000,1074388010,6100,6100,6100,6100,0
20241118,162900,1074388010,6100,6100,6100,6100,0
20241118,162800,1074388010,6100,6100,6100,6100,0
20241118,162700,1074388010,6100,6100,6100,6100,0
20241118,162600,1074388010,6100,6100,6100,6100,0
20241118,162500,1074388010,6100,6100,6100,6100,0
20241118,162400,1074388010,6100,6100,6100,6100,0
20241118,162300,1074388010,6100,6100,6100,6100,0
20241118,162200,1074388010,6100,6100,6100,6100,0
20241118,162100,1074388010,6100,6100,6100,6100,2618
20241118,162000,1074388010,6100,6100,6100,6100,0
20241118,161900,1074388010,6100,6100,6100,6100,0
20241118,161800,1074388010,6100,6100,6100,6100,0
20241118,161700,1074388010,6100,6100,6100,6100,0
20241118,161600,1074388010,6100,6100,6100,6100,0
20241118,161500,1074388010,6100,6100,6100,6100,0
20241118,161400,1074388010,6100,6100,6100,6100,0
20241118,161300,1074388010,6100,6100,6100,6100,0
20241118,161200,1074388010,6100,6100,6100,6100,0
20241118,161100,1074388010,6100,6100,6100,6100,0
20241118,161000,1074388010,6100,6100,6100,6100,0
20241118,160900,1074388010,6100,6100,6100,6100,0
20241118,160800,1074388010,6100,6100,6100,6100,0
20241118,160700,1074388010,6100,6100,6100,6100,0
20241118,160600,1074388010,6100,6100,6100,6100,0
20241118,160500,1074388010,6100,6100,6100,6100,0
20241118,160400,1074388010,6100,6100,6100,6100,0
20241118,160300,1074388010,6100,6100,6100,6100,0
20241118,160200,1074388010,6100,6100,6100,6100,0
20241118,160100,1074388010,6100,6100,6100,6100,0
20241118,160000,1074388010,6100,6100,6100,6100,0
20241118,155900,1074388010,6100,6100,6100,6100,0
20241118,155800,1074388010,6100,6100,6100,6100,0
20241118,155700,1074388010,6100,6100,6100,6100,0
20241118,155600,1074388010,6100,6100,6100,6100,0
20241118,155500,1074388010,6100,6100,6100,6100,0
20241118,155400,1074388010,6100,6100,6100,6100,0
20241118,155300,1074388010,6100,6100,6100,6100,0
20241118,155200,1074388010,6100,6100,6100,6100,0
20241118,155100,1074388010,6100,6100,6100,6100,2618
20241118,155000,1074388010,6100,6100,6100,6100,0
20241118,154900,1074388010,6100,6100,6100,6100,0
20241118,154800,1074388010,6100,6100,6100,6100,0
20241118,154700,1074388010,6100,6100,6100,6100,0
20241118,154600,1074388010,6100,6100,6100,6100,0
20241118,154500,1074388010,6100,6100,6100,6100,0
20241118,154400,1074388010,6100,6100,6100,6100,0
20241118,154300,1074388010,6100,6100,6100,6100,0
20241118,154200,1074388010,6100,6100,6100,6100,0
20241118,154100,1074388010,6100,6100,6100,6100,0
20241118,154000,1074388010,6100,6100,6100,6100,0
20241118,153900,1074388010,6100,6100,6100,6100,0
20241118,153800,1074388010,6100,6100,6100,6100,0
20241118,153700,1074388010,6100,6100,6100,6100,0
20241118,153600,1074388010,6100,6100,6100,6100,0
20241118,153500,1074388010,6100,6100,6100,6100,0
20241118,153400,1074388010,6100,6100,6100,6100,0
20241118,153300,1074388010,6100,6100,6100,6100,0
20241118,153200,1074388010,6100,6100,6100,6100,0
20241118,153100,1074388010,6100,6100,6100,6100,0
20241118,153000,1074388010,6100,6100,6100,6100,2618
20241118,152900,1058418210,6130,6130,6130,6130,0
20241118,152800,1058418210,6130,6130,6130,6130,0
20241118,152700,1058418210,6130,6130,6130,6130,0
20241118,152600,1058418210,6130,6130,6130,6130,0
20241118,152500,1058418210,6130,6130,6130,6130,0
20241118,152400,1058418210,6130,6130,6130,6130,0
20241118,152300,1058418210,6130,6130,6130,6130,0
20241118,152200,1058418210,6130,6130,6130,6130,0
20241118,152100,1058418210,6130,6130,6130,6130,0
20241118,152000,1058418210,6130,6130,6130,6130,0
20241118,151900,1058418210,6130,6100,6130,6100,914
20241118,151800,1052826130,6120,6110,6120,6110,69
20241118,151700,1052404030,6110,6110,6110,6110,350
20241118,151600,1050265530,6110,6110,6110,6100,1120
20241118,151500,1043428180,6100,6100,6100,6100,480
20241118,151400,1040500180,6100,6100,6100,6100,20
20241118,151300,1040378180,6100,6100,6100,6100,404
20241118,151200,1037913780,6100,6110,6110,6100,564
20241118,151100,1034472720,6110,6110,6110,6110,10
20241118,151000,1034411620,6110,6100,6110,6100,334
20241118,150900,1032370980,6100,6100,6100,6100,167
20241118,150800,1031352280,6100,6100,6100,6100,279
20241118,150700,1029650380,6100,6110,6110,6100,101
20241118,150600,1029034270,6110,6100,6110,6100,387
20241118,150500,1026670600,6110,6110,6110,6110,43
20241118,150400,1026407870,6100,6100,6100,6100,0
20241118,150300,1026407870,6100,6100,6100,6100,70
20241118,150200,1025980870,6110,6100,6110,6100,78
20241118,150100,1025504450,6110,6110,6110,6110,0
20241118,150000,1025504450,6110,6120,6120,6110,114
20241118,145900,1024807850,6120,6120,6120,6120,0
20241118,145800,1024807850,6120,6120,6120,6120,140
20241118,145700,1023951050,6130,6120,6130,6120,5
20241118,145600,1023920440,6120,6120,6120,6120,66
20241118,145500,1023516520,6130,6130,6130,6130,0
20241118,145400,1023516520,6130,6130,6130,6130,0
20241118,145300,1023516520,6130,6130,6130,6130,34
20241118,145200,1023308100,6130,6130,6130,6130,18
20241118,145100,1023197760,6130,6130,6130,6130,1
20241118,145000,1023191630,6110,6110,6110,6110,56
20241118,144900,1022849470,6130,6130,6130,6130,47
20241118,144800,1022561360,6140,6140,6140,6140,50
20241118,144700,1022254360,6140,6140,6140,6100,414
20241118,144600,1019716950,6140,6140,6140,6140,405
20241118,144500,1017230250,6140,6140,6140,6140,100
20241118,144400,1016616250,6140,6140,6140,6140,301
20241118,144300,1014768110,6140,6140,6140,6140,1
20241118,144200,1014761970,6130,6130,6130,6130,1
20241118,144100,1014755840,6130,6130,6130,6130,3
20241118,144000,1014737450,6130,6120,6130,6120,85
20241118,143900,1014216450,6120,6120,6120,6120,2
20241118,143800,1014204210,6120,6120,6120,6120,1
20241118,143700,1014198090,6080,6080,6080,6080,0
20241118,143600,1014198090,6080,6120,6120,6080,1067
20241118,143500,1007688100,6110,6110,6110,6110,0
20241118,143400,1007688100,6110,6110,6110,6110,56
20241118,143300,1007345940,6130,6120,6130,6120,237
20241118,143200,1005895490,6120,6110,6120,6110,53
20241118,143100,1005571650,6100,6100,6100,6100,0
20241118,143000,1005571650,6100,6100,6100,6100,0
20241118,142900,1005571650,6100,6100,6100,6100,407
20241118,142800,1003088950,6080,6080,6080,6080,0
20241118,142700,1003088950,6080,6080,6080,6080,145
20241118,142600,1002207350,6080,6080,6080,6080,0
20241118,142500,1002207350,6080,6080,6080,6080,0
20241118,142400,1002207350,6080,6090,6090,6080,141
20241118,142300,1001349450,6100,6100,6100,6100,0
20241118,142200,1001349450,6100,6120,6120,6100,208
20241118,142100,1000079650,6120,6120,6120,6120,0
20241118,142000,1000079650,6120,6120,6120,6120,28
20241118,141900,999908290,6100,6100,6100,6100,728
20241118,141800,995467490,6100,6100,6100,6100,56
20241118,141700,995125890,6110,6120,6120,6110,247
20241118,141600,993616620,6100,6100,6100,6100,57
20241118,141500,993268920,6100,6100,6100,6100,203
20241118,141400,992030620,6100,6100,6100,6100,26
20241118,141300,991872020,6100,6100,6100,6100,2
20241118,141200,991859820,6100,6100,6100,6100,0
20241118,141100,991859820,6100,6100,6100,6100,417
20241118,141000,989316120,6120,6120,6120,6120,2
20241118,140900,989303880,6120,6120,6120,6120,1
20241118,140800,989297760,6120,6120,6120,6120,0
20241118,140700,989297760,6120,6120,6130,6120,605
20241118,140600,985592330,6120,6120,6120,6120,0
20241118,140500,985592330,6120,6120,6120,6120,32
20241118,140400,985396490,6110,6110,6110,6110,0
20241118,140300,985396490,6110,6110,6110,6110,0
20241118,140200,985396490,6110,6110,6110,6110,1057
20241118,140100,978938220,6110,6110,6110,6110,50
20241118,140000,978632720,6110,6110,6110,6110,100
20241118,135900,978021720,6110,6110,6110,6110,5
20241118,135800,977991170,6110,6110,6110,6110,6
20241118,135700,977954510,6110,6110,6110,6110,626
20241118,135600,974129650,6100,6110,6110,6100,343
20241118,135500,972036620,6100,6100,6100,6100,0
20241118,135400,972036620,6100,6110,6110,6100,115
20241118,135300,971335020,6100,6100,6100,6100,167
20241118,135200,970316320,6100,6110,6110,6100,264
20241118,135100,968703310,6120,6120,6120,6120,3
20241118,135000,968684950,6120,6130,6130,6120,12
20241118,134900,968611490,6120,6110,6120,6110,188
20241118,134800,967460940,6110,6110,6110,6110,499
20241118,134700,964412050,6110,6110,6110,6110,1
20241118,134600,964405940,6070,6080,6100,6070,4345
20241118,134500,937983900,6070,6070,6070,6070,0
20241118,134400,937983900,6070,6070,6070,6070,243
20241118,134300,936508890,6080,6060,6080,6060,580
20241118,134200,932994070,6070,6060,6070,6050,1346
20241118,134100,924824160,6060,6060,6060,6060,59
20241118,134000,924466620,6060,6060,6060,6060,82
20241118,133900,923969700,6060,6060,6060,6060,172
20241118,133800,922927380,6060,6070,6070,6060,302
20241118,133700,921094290,6070,6080,6080,6070,217
20241118,133600,919774980,6080,6080,6080,6080,117
20241118,133500,919063620,6110,6110,6110,6110,0
20241118,133400,919063620,6110,6110,6110,6110,0
20241118,133300,919063620,6110,6110,6110,6110,0
20241118,133200,919063620,6110,6110,6110,6110,1
20241118,133100,919057510,6080,6080,6080,6080,0
20241118,133000,919057510,6080,6080,6080,6080,79
20241118,132900,918577190,6070,6100,6100,6070,2067
20241118,132800,905993930,6100,6100,6100,6100,430
20241118,132700,903370930,6100,6120,6120,6100,35
20241118,132600,903157410,6120,6120,6120,6120,0
20241118,132500,903157410,6120,6120,6120,6120,1
20241118,132400,903151290,6100,6100,6100,6100,0
20241118,132300,903151290,6100,6120,6120,6100,171
20241118,132200,902107690,6110,6110,6110,6110,0
20241118,132100,902107690,6110,6110,6110,6110,0
20241118,132000,902107690,6110,6100,6110,6100,20
20241118,131900,901985590,6110,6120,6120,6110,135
20241118,131800,901160720,6100,6100,6100,6100,0
20241118,131700,901160720,6100,6100,6100,6100,0
20241118,131600,901160720,6100,6100,6100,6100,21
20241118,131500,901032620,6100,6100,6100,6100,9
20241118,131400,900977720,6100,6100,6100,6100,130
20241118,131300,900184720,6120,6120,6120,6120,0
20241118,131200,900184720,6120,6120,6120,6120,90
20241118,131100,899633920,6120,6120,6120,6120,75
20241118,131000,899174920,6110,6110,6110,6110,5
20241118,130900,899144370,6100,6100,6100,6100,0
20241118,130800,899144370,6100,6100,6100,6100,0
20241118,130700,899144370,6100,6100,6100,6100,30
20241118,130600,898961370,6130,6130,6130,6130,0
20241118,130500,898961370,6130,6130,6130,6130,0
20241118,130400,898961370,6130,6130,6130,6130,0
20241118,130300,898961370,6130,6130,6130,6130,0
20241118,130200,898961370,6130,6130,6130,6130,1
20241118,130100,898955240,6100,6100,6110,6100,550
20241118,130000,895598840,6100,6110,6110,6100,450
20241118,125900,892852020,6150,6150,6150,6150,10
20241118,125800,892790520,6110,6120,6120,6110,1056
20241118,125700,886333360,6120,6120,6120,6120,3
20241118,125600,886315000,6120,6150,6150,6120,99
20241118,125500,885708900,6160,6160,6160,6160,0
20241118,125400,885708900,6160,6160,6160,6160,0
20241118,125300,885708900,6160,6160,6160,6160,1
20241118,125200,885702740,6120,6120,6120,6120,0
20241118,125100,885702740,6120,6140,6140,6120,800
20241118,125000,880801500,6140,6140,6140,6140,0
20241118,124900,880801500,6140,6140,6140,6140,0
20241118,124800,880801500,6140,6150,6160,6140,201
20241118,124700,879566720,6160,6160,6160,6160,42
20241118,124600,879308000,6150,6150,6150,6150,99
20241118,124500,878699150,6150,6150,6150,6150,0
20241118,124400,878699150,6150,6140,6150,6140,110
20241118,124300,878023740,6130,6130,6130,6130,0
20241118,124200,878023740,6130,6130,6130,6130,56
20241118,124100,877680460,6130,6130,6130,6130,30
20241118,124000,877496560,6120,6120,6120,6120,0
20241118,123900,877496560,6120,6130,6130,6120,109
20241118,123800,876829230,6130,6130,6130,6130,2
20241118,123700,876816970,6140,6140,6140,6140,0
20241118,123600,876816970,6140,6140,6140,6140,8
20241118,123500,876767850,6140,6120,6140,6120,102
20241118,123400,876143570,6120,6120,6120,6120,25
20241118,123300,875990570,6120,6120,6120,6120,0
20241118,123200,875990570,6120,6120,6120,6120,0
20241118,123100,875990570,6120,6120,6120,6120,6
20241118,123000,875953850,6120,6120,6120,6120,105
20241118,122900,875311250,6120,6120,6120,6120,2
20241118,122800,875299010,6110,6110,6110,6110,0
20241118,122700,875299010,6110,6110,6110,6110,500
20241118,122600,872244010,6110,6120,6120,6110,56
20241118,122500,871901350,6140,6140,6140,6140,1
20241118,122400,871895210,6140,6140,6140,6140,0
20241118,122300,871895210,6140,6120,6140,6110,288
20241118,122200,870131900,6120,6150,6150,6120,4
20241118,122100,870107330,6150,6150,6150,6150,110
20241118,122000,869430830,6150,6150,6150,6150,1
20241118,121900,869424680,6150,6150,6150,6150,0
20241118,121800,869424680,6150,6150,6150,6150,100
20241118,121700,868809680,6150,6150,6150,6150,0
20241118,121600,868809680,6150,6150,6150,6150,0
20241118,121500,868809680,6150,6150,6150,6150,50
20241118,121400,868502180,6150,6150,6150,6150,13
20241118,121300,868422230,6150,6140,6150,6140,2
20241118,121200,868409940,6150,6120,6150,6120,4
20241118,121100,868385370,6120,6150,6150,6120,57
20241118,121000,868036500,6160,6110,6170,6090,2052
20241118,120900,855401030,6110,6110,6110,6110,4
20241118,120800,855376590,6110,6110,6120,6110,16
20241118,120700,855278810,6110,6110,6110,6110,1
20241118,120600,855272700,6120,6100,6120,6100,157
20241118,120500,854314970,6100,6100,6100,6100,4
20241118,120400,854290570,6070,6070,6070,6070,0
20241118,120300,854290570,6070,6090,6090,6070,129
20241118,120200,853506430,6090,6090,6090,6090,177
20241118,120100,852428500,6080,6090,6090,6080,502
20241118,120000,849372960,6080,6080,6080,6080,1
20241118,115900,849366880,6070,6080,6080,6070,62
20241118,115800,848990030,6080,6090,6090,6080,947
20241118,115700,843232210,6090,6090,6090,6080,553
20241118,115600,839866310,6090,6080,6090,6080,312
20241118,115500,837969340,6080,6080,6080,6080,0
20241118,115400,837969340,6080,6080,6080,6080,56
20241118,115300,837628860,6080,6090,6090,6080,44
20241118,115200,837361230,6090,6090,6090,6090,3
20241118,115100,837342960,6080,6120,6120,6080,2301
20241118,115000,823311200,6120,6120,6120,6120,71
20241118,114900,822876680,6140,6120,6140,6120,101
20241118,114800,822258540,6130,6130,6130,6130,5
20241118,114700,822227890,6130,6110,6130,6100,125
20241118,114600,821463910,6100,6130,6130,6100,205
20241118,114500,820212160,6140,6140,6140,6140,27
20241118,114400,820046380,6140,6140,6140,6140,0
20241118,114300,820046380,6140,6140,6140,6140,3
20241118,114200,820027960,6140,6140,6140,6140,38
20241118,114100,819794640,6140,6140,6140,6140,684
20241118,114000,815594880,6140,6150,6150,6140,81
20241118,113900,815097330,6150,6150,6150,6150,2
20241118,113800,815085030,6140,6150,6150,6140,555
20241118,113700,811672340,6170,6170,6170,6170,4
20241118,113600,811647660,6170,6150,6170,6150,281
20241118,113500,809916160,6150,6140,6150,6140,888
20241118,113400,804462170,6150,6130,6150,6130,328
20241118,113300,802449340,6130,6130,6130,6130,149
20241118,113200,801535970,6130,6110,6130,6110,64
20241118,113100,801144280,6090,6090,6090,6090,100
20241118,113000,800535280,6090,6110,6110,6090,1400
20241118,112900,792006980,6100,6100,6100,6100,0
20241118,112800,792006980,6100,6100,6100,6100,21
20241118,112700,791878880,6100,6100,6100,6100,1061
20241118,112600,785406780,6100,6100,6100,6100,0
20241118,112500,785406780,6100,6100,6100,6100,333
20241118,112400,783375480,6100,6120,6120,6100,664
20241118,112300,779321470,6160,6150,6160,6120,510
20241118,112200,776181160,6140,6110,6150,6100,995
20241118,112100,770070810,6120,6100,6120,6100,301
20241118,112000,768230710,6100,6100,6100,6100,2
20241118,111900,768218510,6080,6080,6080,6080,0
20241118,111800,768218510,6080,6080,6090,6080,53
20241118,111700,767896170,6100,6100,6100,6100,1
20241118,111600,767890070,6060,6080,6110,6060,208
20241118,111500,766626430,6080,6080,6100,6080,255
20241118,111400,765076010,6100,6100,6110,6090,989
20241118,111300,759043420,6090,6090,6090,6090,237
20241118,111200,757600090,6090,6110,6110,6080,703
20241118,111100,753309390,6100,6110,6110,6100,15
20241118,111000,753217790,6110,6100,6110,6100,717
20241118,110900,748841090,6100,6080,6100,6060,621
20241118,110800,745061640,6070,6070,6070,6070,161
20241118,110700,744084370,6080,6030,6080,6020,1104
20241118,110600,737398280,6020,6030,6030,5990,511
20241118,110500,734327910,6030,6000,6030,5980,2503
20241118,110400,719335640,6000,6010,6030,5990,5361
20241118,110300,687171130,6010,6010,6020,6000,1330
20241118,110200,679181130,6010,6030,6030,6010,2599
20241118,110100,663539200,6000,6080,6080,6000,6446
20241118,110000,624770810,6080,6060,6090,6060,1442
20241118,105900,616020930,6060,6120,6120,6060,2218
20241118,105800,602507300,6130,6180,6180,6110,2454
20241118,105700,587443610,6160,6180,6180,6150,1434
20241118,105600,578614150,6170,6180,6180,6170,1495
20241118,105500,569378070,6180,6200,6200,6180,1034
20241118,105400,562986460,6200,6180,6200,6180,136
20241118,105300,562145100,6190,6200,6200,6180,540
20241118,105200,558801590,6200,6270,6270,6200,7571
20241118,105100,511823140,6270,6270,6270,6230,197
20241118,105000,510595270,6220,6270,6270,6220,347
20241118,104900,508434860,6270,6270,6270,6270,1
20241118,104800,508428590,6230,6280,6280,6230,577
20241118,104700,504833740,6220,6250,6250,6220,2041
20241118,104600,492128600,6250,6250,6250,6250,58
20241118,104500,491766100,6230,6230,6230,6230,2
20241118,104400,491753640,6220,6220,6220,6220,1644
20241118,104300,481527960,6250,6260,6260,6230,746
20241118,104200,476874700,6280,6280,6280,6280,1
20241118,104100,476868420,6250,6280,6280,6250,2341
20241118,104000,462210500,6300,6300,6300,6300,4
20241118,103900,462185300,6300,6290,6300,6290,396
20241118,103800,459694440,6290,6290,6290,6290,53
20241118,103700,459361070,6290,6280,6290,6270,464
20241118,103600,456443110,6280,6280,6290,6280,283
20241118,103500,454665790,6300,6300,6300,6300,1
20241118,103400,454659490,6280,6300,6300,6280,83
20241118,103300,454137710,6300,6300,6300,6300,9
20241118,103200,454081010,6300,6300,6300,6300,0
20241118,103100,454081010,6300,6290,6310,6290,27
20241118,103000,453911130,6290,6290,6290,6280,4
20241118,102900,453885980,6290,6250,6290,6250,65
20241118,102800,453478600,6280,6260,6280,6250,640
20241118,102700,449472900,6290,6280,6290,6250,4193
20241118,102600,423202410,6280,6330,6330,6280,710
20241118,102500,418741570,6290,6290,6290,6290,300
20241118,102400,416854570,6280,6320,6340,6280,1394
20241118,102300,408068080,6270,6310,6310,6270,2534
20241118,102200,392121080,6300,6300,6300,6290,796
20241118,102100,387111710,6300,6320,6320,6290,1950
20241118,102000,374818660,6320,6320,6320,6320,425
20241118,101900,372132660,6320,6360,6360,6300,5062
20241118,101800,340208920,6340,6440,6440,6300,3850
20241118,101700,315775950,6450,6450,6450,6450,94
20241118,101600,315169650,6450,6450,6450,6450,21
20241118,101500,315034200,6450,6450,6450,6450,27
20241118,101400,314860050,6470,6450,6470,6450,13
20241118,101300,314775960,6480,6480,6480,6480,51
20241118,101200,314445480,6480,6480,6480,6480,35
20241118,101100,314218680,6480,6480,6480,6480,80
20241118,101000,313700280,6460,6460,6460,6460,366
20241118,100900,311335920,6460,6490,6490,6460,854
20241118,100800,305806150,6490,6490,6490,6490,108
20241118,100700,305105230,6520,6520,6520,6520,0
20241118,100600,305105230,6520,6520,6520,6520,235
20241118,100500,303573030,6520,6520,6520,6520,0
20241118,100400,303573030,6520,6500,6520,6500,135
20241118,100300,302694490,6490,6490,6490,6490,0
20241118,100200,302694490,6490,6490,6500,6480,500
20241118,100100,299454260,6490,6490,6490,6490,191
20241118,100000,298214670,6490,6500,6500,6490,327
20241118,095900,296090010,6500,6500,6500,6500,13
20241118,095800,296005510,6500,6510,6510,6500,1020
20241118,095700,289374480,6510,6560,6560,6510,2414
20241118,095600,273655110,6570,6570,6570,6570,0
20241118,095500,273655110,6570,6570,6570,6550,255
20241118,095400,271984700,6540,6530,6540,6530,16
20241118,095300,271880070,6540,6540,6540,6540,97
20241118,095200,271245690,6570,6570,6570,6570,0
20241118,095100,271245690,6570,6540,6570,6530,194
20241118,095000,269977500,6530,6560,6560,6530,40
20241118,094900,269716120,6580,6580,6580,6580,0
20241118,094800,269716120,6580,6580,6580,6580,0
20241118,094700,269716120,6580,6560,6580,6560,102
20241118,094600,269044980,6560,6530,6560,6530,66
20241118,094500,268613730,6580,6580,6580,6560,1124
20241118,094400,261235750,6580,6580,6580,6580,11
20241118,094300,261163370,6580,6560,6580,6560,1261
20241118,094200,252873070,6580,6560,6580,6560,305
20241118,094100,250869710,6570,6540,6570,6530,523
20241118,094000,247446840,6540,6540,6540,6510,13
20241118,093900,247362060,6510,6540,6540,6510,15
20241118,093800,247264380,6540,6530,6540,6490,232
20241118,093700,245749670,6530,6530,6540,6530,61
20241118,093600,245351330,6530,6520,6530,6520,49
20241118,093500,245031550,6530,6540,6540,6500,562
20241118,093400,241369200,6550,6540,6550,6500,343
20241118,093300,239126860,6540,6540,6540,6540,53
20241118,093200,238780240,6540,6490,6540,6490,969
20241118,093100,232465510,6490,6500,6500,6490,22
20241118,093000,232322540,6540,6540,6540,6540,2
20241118,092900,232309460,6540,6550,6550,6500,508
20241118,092800,229002100,6550,6560,6560,6550,42
20241118,092700,228726980,6560,6540,6560,6540,431
20241118,092600,225905430,6540,6510,6540,6440,353
20241118,092500,223606940,6510,6440,6510,6430,349
20241118,092400,221353010,6430,6500,6500,6430,502
20241118,092300,218100270,6500,6500,6500,6500,32
20241118,092200,217892270,6510,6520,6520,6500,353
20241118,092100,215596680,6520,6530,6530,6520,81
20241118,092000,215068020,6530,6520,6530,6520,11
20241118,091900,214996200,6560,6510,6560,6500,283
20241118,091800,213153480,6580,6500,6590,6500,613
20241118,091700,209148090,6500,6500,6500,6500,5
20241118,091600,209115590,6500,6470,6500,6470,948
20241118,091500,202980120,6470,6460,6470,6460,64
20241118,091400,202566550,6460,6450,6470,6420,345
20241118,091300,200336760,6450,6440,6450,6430,149
20241118,091200,199378020,6450,6410,6470,6370,7108
20241118,091100,154021820,6400,6350,6470,6330,5752
20241118,091000,117372520,6340,6370,6370,6340,142
20241118,090900,116468620,6370,6440,6440,6360,949
20241118,090800,110392960,6440,6360,6440,6360,91
20241118,090700,109812520,6400,6350,6400,6350,501
20241118,090600,106612930,6330,6340,6340,6330,1288
20241118,090500,98453690,6340,6310,6340,6300,735
20241118,090400,93811670,6310,6360,6390,6310,3642
20241118,090300,70687760,6360,6380,6380,6360,605
20241118,090200,66839360,6380,6380,6380,6380,3
20241118,090100,66820220,6370,6430,6460,6370,2614
20241118,090000,50067600,6410,6430,6590,6410,7757
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 205100 1074388010 6100 6100 6100 6100 2618
3 20241118 205000 1074388010 6100 6100 6100 6100 0
4 20241118 204900 1074388010 6100 6100 6100 6100 0
5 20241118 204800 1074388010 6100 6100 6100 6100 0
6 20241118 204700 1074388010 6100 6100 6100 6100 0
7 20241118 204600 1074388010 6100 6100 6100 6100 0
8 20241118 204500 1074388010 6100 6100 6100 6100 0
9 20241118 204400 1074388010 6100 6100 6100 6100 0
10 20241118 204300 1074388010 6100 6100 6100 6100 0
11 20241118 204200 1074388010 6100 6100 6100 6100 0
12 20241118 204100 1074388010 6100 6100 6100 6100 0
13 20241118 204000 1074388010 6100 6100 6100 6100 0
14 20241118 203900 1074388010 6100 6100 6100 6100 0
15 20241118 203800 1074388010 6100 6100 6100 6100 0
16 20241118 203700 1074388010 6100 6100 6100 6100 0
17 20241118 203600 1074388010 6100 6100 6100 6100 0
18 20241118 203500 1074388010 6100 6100 6100 6100 0
19 20241118 203400 1074388010 6100 6100 6100 6100 0
20 20241118 203300 1074388010 6100 6100 6100 6100 0
21 20241118 203200 1074388010 6100 6100 6100 6100 0
22 20241118 203100 1074388010 6100 6100 6100 6100 0
23 20241118 203000 1074388010 6100 6100 6100 6100 0
24 20241118 202900 1074388010 6100 6100 6100 6100 0
25 20241118 202800 1074388010 6100 6100 6100 6100 0
26 20241118 202700 1074388010 6100 6100 6100 6100 0
27 20241118 202600 1074388010 6100 6100 6100 6100 0
28 20241118 202500 1074388010 6100 6100 6100 6100 0
29 20241118 202400 1074388010 6100 6100 6100 6100 0
30 20241118 202300 1074388010 6100 6100 6100 6100 0
31 20241118 202200 1074388010 6100 6100 6100 6100 0
32 20241118 202100 1074388010 6100 6100 6100 6100 2618
33 20241118 202000 1074388010 6100 6100 6100 6100 0
34 20241118 201900 1074388010 6100 6100 6100 6100 0
35 20241118 201800 1074388010 6100 6100 6100 6100 0
36 20241118 201700 1074388010 6100 6100 6100 6100 0
37 20241118 201600 1074388010 6100 6100 6100 6100 0
38 20241118 201500 1074388010 6100 6100 6100 6100 0
39 20241118 201400 1074388010 6100 6100 6100 6100 0
40 20241118 201300 1074388010 6100 6100 6100 6100 0
41 20241118 201200 1074388010 6100 6100 6100 6100 0
42 20241118 201100 1074388010 6100 6100 6100 6100 0
43 20241118 201000 1074388010 6100 6100 6100 6100 0
44 20241118 200900 1074388010 6100 6100 6100 6100 0
45 20241118 200800 1074388010 6100 6100 6100 6100 0
46 20241118 200700 1074388010 6100 6100 6100 6100 0
47 20241118 200600 1074388010 6100 6100 6100 6100 0
48 20241118 200500 1074388010 6100 6100 6100 6100 0
49 20241118 200400 1074388010 6100 6100 6100 6100 0
50 20241118 200300 1074388010 6100 6100 6100 6100 0
51 20241118 200200 1074388010 6100 6100 6100 6100 0
52 20241118 200100 1074388010 6100 6100 6100 6100 0
53 20241118 200000 1074388010 6100 6100 6100 6100 0
54 20241118 195900 1074388010 6100 6100 6100 6100 0
55 20241118 195800 1074388010 6100 6100 6100 6100 0
56 20241118 195700 1074388010 6100 6100 6100 6100 0
57 20241118 195600 1074388010 6100 6100 6100 6100 0
58 20241118 195500 1074388010 6100 6100 6100 6100 0
59 20241118 195400 1074388010 6100 6100 6100 6100 0
60 20241118 195300 1074388010 6100 6100 6100 6100 0
61 20241118 195200 1074388010 6100 6100 6100 6100 0
62 20241118 195100 1074388010 6100 6100 6100 6100 2618
63 20241118 195000 1074388010 6100 6100 6100 6100 0
64 20241118 194900 1074388010 6100 6100 6100 6100 0
65 20241118 194800 1074388010 6100 6100 6100 6100 0
66 20241118 194700 1074388010 6100 6100 6100 6100 0
67 20241118 194600 1074388010 6100 6100 6100 6100 0
68 20241118 194500 1074388010 6100 6100 6100 6100 0
69 20241118 194400 1074388010 6100 6100 6100 6100 0
70 20241118 194300 1074388010 6100 6100 6100 6100 0
71 20241118 194200 1074388010 6100 6100 6100 6100 0
72 20241118 194100 1074388010 6100 6100 6100 6100 0
73 20241118 194000 1074388010 6100 6100 6100 6100 0
74 20241118 193900 1074388010 6100 6100 6100 6100 0
75 20241118 193800 1074388010 6100 6100 6100 6100 0
76 20241118 193700 1074388010 6100 6100 6100 6100 0
77 20241118 193600 1074388010 6100 6100 6100 6100 0
78 20241118 193500 1074388010 6100 6100 6100 6100 0
79 20241118 193400 1074388010 6100 6100 6100 6100 0
80 20241118 193300 1074388010 6100 6100 6100 6100 0
81 20241118 193200 1074388010 6100 6100 6100 6100 0
82 20241118 193100 1074388010 6100 6100 6100 6100 0
83 20241118 193000 1074388010 6100 6100 6100 6100 0
84 20241118 192900 1074388010 6100 6100 6100 6100 0
85 20241118 192800 1074388010 6100 6100 6100 6100 0
86 20241118 192700 1074388010 6100 6100 6100 6100 0
87 20241118 192600 1074388010 6100 6100 6100 6100 0
88 20241118 192500 1074388010 6100 6100 6100 6100 0
89 20241118 192400 1074388010 6100 6100 6100 6100 0
90 20241118 192300 1074388010 6100 6100 6100 6100 0
91 20241118 192200 1074388010 6100 6100 6100 6100 0
92 20241118 192100 1074388010 6100 6100 6100 6100 2618
93 20241118 192000 1074388010 6100 6100 6100 6100 0
94 20241118 191900 1074388010 6100 6100 6100 6100 0
95 20241118 191800 1074388010 6100 6100 6100 6100 0
96 20241118 191700 1074388010 6100 6100 6100 6100 0
97 20241118 191600 1074388010 6100 6100 6100 6100 0
98 20241118 191500 1074388010 6100 6100 6100 6100 0
99 20241118 191400 1074388010 6100 6100 6100 6100 0
100 20241118 191300 1074388010 6100 6100 6100 6100 0
101 20241118 191200 1074388010 6100 6100 6100 6100 0
102 20241118 191100 1074388010 6100 6100 6100 6100 0
103 20241118 191000 1074388010 6100 6100 6100 6100 0
104 20241118 190900 1074388010 6100 6100 6100 6100 0
105 20241118 190800 1074388010 6100 6100 6100 6100 0
106 20241118 190700 1074388010 6100 6100 6100 6100 0
107 20241118 190600 1074388010 6100 6100 6100 6100 0
108 20241118 190500 1074388010 6100 6100 6100 6100 0
109 20241118 190400 1074388010 6100 6100 6100 6100 0
110 20241118 190300 1074388010 6100 6100 6100 6100 0
111 20241118 190200 1074388010 6100 6100 6100 6100 0
112 20241118 190100 1074388010 6100 6100 6100 6100 0
113 20241118 190000 1074388010 6100 6100 6100 6100 0
114 20241118 185900 1074388010 6100 6100 6100 6100 0
115 20241118 185800 1074388010 6100 6100 6100 6100 0
116 20241118 185700 1074388010 6100 6100 6100 6100 0
117 20241118 185600 1074388010 6100 6100 6100 6100 0
118 20241118 185500 1074388010 6100 6100 6100 6100 0
119 20241118 185400 1074388010 6100 6100 6100 6100 0
120 20241118 185300 1074388010 6100 6100 6100 6100 0
121 20241118 185200 1074388010 6100 6100 6100 6100 0
122 20241118 185100 1074388010 6100 6100 6100 6100 2618
123 20241118 185000 1074388010 6100 6100 6100 6100 0
124 20241118 184900 1074388010 6100 6100 6100 6100 0
125 20241118 184800 1074388010 6100 6100 6100 6100 0
126 20241118 184700 1074388010 6100 6100 6100 6100 0
127 20241118 184600 1074388010 6100 6100 6100 6100 0
128 20241118 184500 1074388010 6100 6100 6100 6100 0
129 20241118 184400 1074388010 6100 6100 6100 6100 0
130 20241118 184300 1074388010 6100 6100 6100 6100 0
131 20241118 184200 1074388010 6100 6100 6100 6100 0
132 20241118 184100 1074388010 6100 6100 6100 6100 0
133 20241118 184000 1074388010 6100 6100 6100 6100 0
134 20241118 183900 1074388010 6100 6100 6100 6100 0
135 20241118 183800 1074388010 6100 6100 6100 6100 0
136 20241118 183700 1074388010 6100 6100 6100 6100 0
137 20241118 183600 1074388010 6100 6100 6100 6100 0
138 20241118 183500 1074388010 6100 6100 6100 6100 0
139 20241118 183400 1074388010 6100 6100 6100 6100 0
140 20241118 183300 1074388010 6100 6100 6100 6100 0
141 20241118 183200 1074388010 6100 6100 6100 6100 0
142 20241118 183100 1074388010 6100 6100 6100 6100 0
143 20241118 183000 1074388010 6100 6100 6100 6100 0
144 20241118 182900 1074388010 6100 6100 6100 6100 0
145 20241118 182800 1074388010 6100 6100 6100 6100 0
146 20241118 182700 1074388010 6100 6100 6100 6100 0
147 20241118 182600 1074388010 6100 6100 6100 6100 0
148 20241118 182500 1074388010 6100 6100 6100 6100 0
149 20241118 182400 1074388010 6100 6100 6100 6100 0
150 20241118 182300 1074388010 6100 6100 6100 6100 0
151 20241118 182200 1074388010 6100 6100 6100 6100 0
152 20241118 182100 1074388010 6100 6100 6100 6100 2618
153 20241118 182000 1074388010 6100 6100 6100 6100 0
154 20241118 181900 1074388010 6100 6100 6100 6100 0
155 20241118 181800 1074388010 6100 6100 6100 6100 0
156 20241118 181700 1074388010 6100 6100 6100 6100 0
157 20241118 181600 1074388010 6100 6100 6100 6100 0
158 20241118 181500 1074388010 6100 6100 6100 6100 0
159 20241118 181400 1074388010 6100 6100 6100 6100 0
160 20241118 181300 1074388010 6100 6100 6100 6100 0
161 20241118 181200 1074388010 6100 6100 6100 6100 0
162 20241118 181100 1074388010 6100 6100 6100 6100 0
163 20241118 181000 1074388010 6100 6100 6100 6100 0
164 20241118 180900 1074388010 6100 6100 6100 6100 0
165 20241118 180800 1074388010 6100 6100 6100 6100 0
166 20241118 180700 1074388010 6100 6100 6100 6100 0
167 20241118 180600 1074388010 6100 6100 6100 6100 0
168 20241118 180500 1074388010 6100 6100 6100 6100 0
169 20241118 180400 1074388010 6100 6100 6100 6100 0
170 20241118 180300 1074388010 6100 6100 6100 6100 0
171 20241118 180200 1074388010 6100 6100 6100 6100 0
172 20241118 180100 1074388010 6100 6100 6100 6100 0
173 20241118 180000 1074388010 6100 6100 6100 6100 0
174 20241118 175900 1074388010 6100 6100 6100 6100 0
175 20241118 175800 1074388010 6100 6100 6100 6100 0
176 20241118 175700 1074388010 6100 6100 6100 6100 0
177 20241118 175600 1074388010 6100 6100 6100 6100 0
178 20241118 175500 1074388010 6100 6100 6100 6100 0
179 20241118 175400 1074388010 6100 6100 6100 6100 0
180 20241118 175300 1074388010 6100 6100 6100 6100 0
181 20241118 175200 1074388010 6100 6100 6100 6100 0
182 20241118 175100 1074388010 6100 6100 6100 6100 2618
183 20241118 175000 1074388010 6100 6100 6100 6100 0
184 20241118 174900 1074388010 6100 6100 6100 6100 0
185 20241118 174800 1074388010 6100 6100 6100 6100 0
186 20241118 174700 1074388010 6100 6100 6100 6100 0
187 20241118 174600 1074388010 6100 6100 6100 6100 0
188 20241118 174500 1074388010 6100 6100 6100 6100 0
189 20241118 174400 1074388010 6100 6100 6100 6100 0
190 20241118 174300 1074388010 6100 6100 6100 6100 0
191 20241118 174200 1074388010 6100 6100 6100 6100 0
192 20241118 174100 1074388010 6100 6100 6100 6100 0
193 20241118 174000 1074388010 6100 6100 6100 6100 0
194 20241118 173900 1074388010 6100 6100 6100 6100 0
195 20241118 173800 1074388010 6100 6100 6100 6100 0
196 20241118 173700 1074388010 6100 6100 6100 6100 0
197 20241118 173600 1074388010 6100 6100 6100 6100 0
198 20241118 173500 1074388010 6100 6100 6100 6100 0
199 20241118 173400 1074388010 6100 6100 6100 6100 0
200 20241118 173300 1074388010 6100 6100 6100 6100 0
201 20241118 173200 1074388010 6100 6100 6100 6100 0
202 20241118 173100 1074388010 6100 6100 6100 6100 0
203 20241118 173000 1074388010 6100 6100 6100 6100 0
204 20241118 172900 1074388010 6100 6100 6100 6100 0
205 20241118 172800 1074388010 6100 6100 6100 6100 0
206 20241118 172700 1074388010 6100 6100 6100 6100 0
207 20241118 172600 1074388010 6100 6100 6100 6100 0
208 20241118 172500 1074388010 6100 6100 6100 6100 0
209 20241118 172400 1074388010 6100 6100 6100 6100 0
210 20241118 172300 1074388010 6100 6100 6100 6100 0
211 20241118 172200 1074388010 6100 6100 6100 6100 0
212 20241118 172100 1074388010 6100 6100 6100 6100 2618
213 20241118 172000 1074388010 6100 6100 6100 6100 0
214 20241118 171900 1074388010 6100 6100 6100 6100 0
215 20241118 171800 1074388010 6100 6100 6100 6100 0
216 20241118 171700 1074388010 6100 6100 6100 6100 0
217 20241118 171600 1074388010 6100 6100 6100 6100 0
218 20241118 171500 1074388010 6100 6100 6100 6100 0
219 20241118 171400 1074388010 6100 6100 6100 6100 0
220 20241118 171300 1074388010 6100 6100 6100 6100 0
221 20241118 171200 1074388010 6100 6100 6100 6100 0
222 20241118 171100 1074388010 6100 6100 6100 6100 0
223 20241118 171000 1074388010 6100 6100 6100 6100 0
224 20241118 170900 1074388010 6100 6100 6100 6100 0
225 20241118 170800 1074388010 6100 6100 6100 6100 0
226 20241118 170700 1074388010 6100 6100 6100 6100 0
227 20241118 170600 1074388010 6100 6100 6100 6100 0
228 20241118 170500 1074388010 6100 6100 6100 6100 0
229 20241118 170400 1074388010 6100 6100 6100 6100 0
230 20241118 170300 1074388010 6100 6100 6100 6100 0
231 20241118 170200 1074388010 6100 6100 6100 6100 0
232 20241118 170100 1074388010 6100 6100 6100 6100 0
233 20241118 170000 1074388010 6100 6100 6100 6100 0
234 20241118 165900 1074388010 6100 6100 6100 6100 0
235 20241118 165800 1074388010 6100 6100 6100 6100 0
236 20241118 165700 1074388010 6100 6100 6100 6100 0
237 20241118 165600 1074388010 6100 6100 6100 6100 0
238 20241118 165500 1074388010 6100 6100 6100 6100 0
239 20241118 165400 1074388010 6100 6100 6100 6100 0
240 20241118 165300 1074388010 6100 6100 6100 6100 0
241 20241118 165200 1074388010 6100 6100 6100 6100 0
242 20241118 165100 1074388010 6100 6100 6100 6100 2618
243 20241118 165000 1074388010 6100 6100 6100 6100 0
244 20241118 164900 1074388010 6100 6100 6100 6100 0
245 20241118 164800 1074388010 6100 6100 6100 6100 0
246 20241118 164700 1074388010 6100 6100 6100 6100 0
247 20241118 164600 1074388010 6100 6100 6100 6100 0
248 20241118 164500 1074388010 6100 6100 6100 6100 0
249 20241118 164400 1074388010 6100 6100 6100 6100 0
250 20241118 164300 1074388010 6100 6100 6100 6100 0
251 20241118 164200 1074388010 6100 6100 6100 6100 0
252 20241118 164100 1074388010 6100 6100 6100 6100 0
253 20241118 164000 1074388010 6100 6100 6100 6100 0
254 20241118 163900 1074388010 6100 6100 6100 6100 0
255 20241118 163800 1074388010 6100 6100 6100 6100 0
256 20241118 163700 1074388010 6100 6100 6100 6100 0
257 20241118 163600 1074388010 6100 6100 6100 6100 0
258 20241118 163500 1074388010 6100 6100 6100 6100 0
259 20241118 163400 1074388010 6100 6100 6100 6100 0
260 20241118 163300 1074388010 6100 6100 6100 6100 0
261 20241118 163200 1074388010 6100 6100 6100 6100 0
262 20241118 163100 1074388010 6100 6100 6100 6100 0
263 20241118 163000 1074388010 6100 6100 6100 6100 0
264 20241118 162900 1074388010 6100 6100 6100 6100 0
265 20241118 162800 1074388010 6100 6100 6100 6100 0
266 20241118 162700 1074388010 6100 6100 6100 6100 0
267 20241118 162600 1074388010 6100 6100 6100 6100 0
268 20241118 162500 1074388010 6100 6100 6100 6100 0
269 20241118 162400 1074388010 6100 6100 6100 6100 0
270 20241118 162300 1074388010 6100 6100 6100 6100 0
271 20241118 162200 1074388010 6100 6100 6100 6100 0
272 20241118 162100 1074388010 6100 6100 6100 6100 2618
273 20241118 162000 1074388010 6100 6100 6100 6100 0
274 20241118 161900 1074388010 6100 6100 6100 6100 0
275 20241118 161800 1074388010 6100 6100 6100 6100 0
276 20241118 161700 1074388010 6100 6100 6100 6100 0
277 20241118 161600 1074388010 6100 6100 6100 6100 0
278 20241118 161500 1074388010 6100 6100 6100 6100 0
279 20241118 161400 1074388010 6100 6100 6100 6100 0
280 20241118 161300 1074388010 6100 6100 6100 6100 0
281 20241118 161200 1074388010 6100 6100 6100 6100 0
282 20241118 161100 1074388010 6100 6100 6100 6100 0
283 20241118 161000 1074388010 6100 6100 6100 6100 0
284 20241118 160900 1074388010 6100 6100 6100 6100 0
285 20241118 160800 1074388010 6100 6100 6100 6100 0
286 20241118 160700 1074388010 6100 6100 6100 6100 0
287 20241118 160600 1074388010 6100 6100 6100 6100 0
288 20241118 160500 1074388010 6100 6100 6100 6100 0
289 20241118 160400 1074388010 6100 6100 6100 6100 0
290 20241118 160300 1074388010 6100 6100 6100 6100 0
291 20241118 160200 1074388010 6100 6100 6100 6100 0
292 20241118 160100 1074388010 6100 6100 6100 6100 0
293 20241118 160000 1074388010 6100 6100 6100 6100 0
294 20241118 155900 1074388010 6100 6100 6100 6100 0
295 20241118 155800 1074388010 6100 6100 6100 6100 0
296 20241118 155700 1074388010 6100 6100 6100 6100 0
297 20241118 155600 1074388010 6100 6100 6100 6100 0
298 20241118 155500 1074388010 6100 6100 6100 6100 0
299 20241118 155400 1074388010 6100 6100 6100 6100 0
300 20241118 155300 1074388010 6100 6100 6100 6100 0
301 20241118 155200 1074388010 6100 6100 6100 6100 0
302 20241118 155100 1074388010 6100 6100 6100 6100 2618
303 20241118 155000 1074388010 6100 6100 6100 6100 0
304 20241118 154900 1074388010 6100 6100 6100 6100 0
305 20241118 154800 1074388010 6100 6100 6100 6100 0
306 20241118 154700 1074388010 6100 6100 6100 6100 0
307 20241118 154600 1074388010 6100 6100 6100 6100 0
308 20241118 154500 1074388010 6100 6100 6100 6100 0
309 20241118 154400 1074388010 6100 6100 6100 6100 0
310 20241118 154300 1074388010 6100 6100 6100 6100 0
311 20241118 154200 1074388010 6100 6100 6100 6100 0
312 20241118 154100 1074388010 6100 6100 6100 6100 0
313 20241118 154000 1074388010 6100 6100 6100 6100 0
314 20241118 153900 1074388010 6100 6100 6100 6100 0
315 20241118 153800 1074388010 6100 6100 6100 6100 0
316 20241118 153700 1074388010 6100 6100 6100 6100 0
317 20241118 153600 1074388010 6100 6100 6100 6100 0
318 20241118 153500 1074388010 6100 6100 6100 6100 0
319 20241118 153400 1074388010 6100 6100 6100 6100 0
320 20241118 153300 1074388010 6100 6100 6100 6100 0
321 20241118 153200 1074388010 6100 6100 6100 6100 0
322 20241118 153100 1074388010 6100 6100 6100 6100 0
323 20241118 153000 1074388010 6100 6100 6100 6100 2618
324 20241118 152900 1058418210 6130 6130 6130 6130 0
325 20241118 152800 1058418210 6130 6130 6130 6130 0
326 20241118 152700 1058418210 6130 6130 6130 6130 0
327 20241118 152600 1058418210 6130 6130 6130 6130 0
328 20241118 152500 1058418210 6130 6130 6130 6130 0
329 20241118 152400 1058418210 6130 6130 6130 6130 0
330 20241118 152300 1058418210 6130 6130 6130 6130 0
331 20241118 152200 1058418210 6130 6130 6130 6130 0
332 20241118 152100 1058418210 6130 6130 6130 6130 0
333 20241118 152000 1058418210 6130 6130 6130 6130 0
334 20241118 151900 1058418210 6130 6100 6130 6100 914
335 20241118 151800 1052826130 6120 6110 6120 6110 69
336 20241118 151700 1052404030 6110 6110 6110 6110 350
337 20241118 151600 1050265530 6110 6110 6110 6100 1120
338 20241118 151500 1043428180 6100 6100 6100 6100 480
339 20241118 151400 1040500180 6100 6100 6100 6100 20
340 20241118 151300 1040378180 6100 6100 6100 6100 404
341 20241118 151200 1037913780 6100 6110 6110 6100 564
342 20241118 151100 1034472720 6110 6110 6110 6110 10
343 20241118 151000 1034411620 6110 6100 6110 6100 334
344 20241118 150900 1032370980 6100 6100 6100 6100 167
345 20241118 150800 1031352280 6100 6100 6100 6100 279
346 20241118 150700 1029650380 6100 6110 6110 6100 101
347 20241118 150600 1029034270 6110 6100 6110 6100 387
348 20241118 150500 1026670600 6110 6110 6110 6110 43
349 20241118 150400 1026407870 6100 6100 6100 6100 0
350 20241118 150300 1026407870 6100 6100 6100 6100 70
351 20241118 150200 1025980870 6110 6100 6110 6100 78
352 20241118 150100 1025504450 6110 6110 6110 6110 0
353 20241118 150000 1025504450 6110 6120 6120 6110 114
354 20241118 145900 1024807850 6120 6120 6120 6120 0
355 20241118 145800 1024807850 6120 6120 6120 6120 140
356 20241118 145700 1023951050 6130 6120 6130 6120 5
357 20241118 145600 1023920440 6120 6120 6120 6120 66
358 20241118 145500 1023516520 6130 6130 6130 6130 0
359 20241118 145400 1023516520 6130 6130 6130 6130 0
360 20241118 145300 1023516520 6130 6130 6130 6130 34
361 20241118 145200 1023308100 6130 6130 6130 6130 18
362 20241118 145100 1023197760 6130 6130 6130 6130 1
363 20241118 145000 1023191630 6110 6110 6110 6110 56
364 20241118 144900 1022849470 6130 6130 6130 6130 47
365 20241118 144800 1022561360 6140 6140 6140 6140 50
366 20241118 144700 1022254360 6140 6140 6140 6100 414
367 20241118 144600 1019716950 6140 6140 6140 6140 405
368 20241118 144500 1017230250 6140 6140 6140 6140 100
369 20241118 144400 1016616250 6140 6140 6140 6140 301
370 20241118 144300 1014768110 6140 6140 6140 6140 1
371 20241118 144200 1014761970 6130 6130 6130 6130 1
372 20241118 144100 1014755840 6130 6130 6130 6130 3
373 20241118 144000 1014737450 6130 6120 6130 6120 85
374 20241118 143900 1014216450 6120 6120 6120 6120 2
375 20241118 143800 1014204210 6120 6120 6120 6120 1
376 20241118 143700 1014198090 6080 6080 6080 6080 0
377 20241118 143600 1014198090 6080 6120 6120 6080 1067
378 20241118 143500 1007688100 6110 6110 6110 6110 0
379 20241118 143400 1007688100 6110 6110 6110 6110 56
380 20241118 143300 1007345940 6130 6120 6130 6120 237
381 20241118 143200 1005895490 6120 6110 6120 6110 53
382 20241118 143100 1005571650 6100 6100 6100 6100 0
383 20241118 143000 1005571650 6100 6100 6100 6100 0
384 20241118 142900 1005571650 6100 6100 6100 6100 407
385 20241118 142800 1003088950 6080 6080 6080 6080 0
386 20241118 142700 1003088950 6080 6080 6080 6080 145
387 20241118 142600 1002207350 6080 6080 6080 6080 0
388 20241118 142500 1002207350 6080 6080 6080 6080 0
389 20241118 142400 1002207350 6080 6090 6090 6080 141
390 20241118 142300 1001349450 6100 6100 6100 6100 0
391 20241118 142200 1001349450 6100 6120 6120 6100 208
392 20241118 142100 1000079650 6120 6120 6120 6120 0
393 20241118 142000 1000079650 6120 6120 6120 6120 28
394 20241118 141900 999908290 6100 6100 6100 6100 728
395 20241118 141800 995467490 6100 6100 6100 6100 56
396 20241118 141700 995125890 6110 6120 6120 6110 247
397 20241118 141600 993616620 6100 6100 6100 6100 57
398 20241118 141500 993268920 6100 6100 6100 6100 203
399 20241118 141400 992030620 6100 6100 6100 6100 26
400 20241118 141300 991872020 6100 6100 6100 6100 2
401 20241118 141200 991859820 6100 6100 6100 6100 0
402 20241118 141100 991859820 6100 6100 6100 6100 417
403 20241118 141000 989316120 6120 6120 6120 6120 2
404 20241118 140900 989303880 6120 6120 6120 6120 1
405 20241118 140800 989297760 6120 6120 6120 6120 0
406 20241118 140700 989297760 6120 6120 6130 6120 605
407 20241118 140600 985592330 6120 6120 6120 6120 0
408 20241118 140500 985592330 6120 6120 6120 6120 32
409 20241118 140400 985396490 6110 6110 6110 6110 0
410 20241118 140300 985396490 6110 6110 6110 6110 0
411 20241118 140200 985396490 6110 6110 6110 6110 1057
412 20241118 140100 978938220 6110 6110 6110 6110 50
413 20241118 140000 978632720 6110 6110 6110 6110 100
414 20241118 135900 978021720 6110 6110 6110 6110 5
415 20241118 135800 977991170 6110 6110 6110 6110 6
416 20241118 135700 977954510 6110 6110 6110 6110 626
417 20241118 135600 974129650 6100 6110 6110 6100 343
418 20241118 135500 972036620 6100 6100 6100 6100 0
419 20241118 135400 972036620 6100 6110 6110 6100 115
420 20241118 135300 971335020 6100 6100 6100 6100 167
421 20241118 135200 970316320 6100 6110 6110 6100 264
422 20241118 135100 968703310 6120 6120 6120 6120 3
423 20241118 135000 968684950 6120 6130 6130 6120 12
424 20241118 134900 968611490 6120 6110 6120 6110 188
425 20241118 134800 967460940 6110 6110 6110 6110 499
426 20241118 134700 964412050 6110 6110 6110 6110 1
427 20241118 134600 964405940 6070 6080 6100 6070 4345
428 20241118 134500 937983900 6070 6070 6070 6070 0
429 20241118 134400 937983900 6070 6070 6070 6070 243
430 20241118 134300 936508890 6080 6060 6080 6060 580
431 20241118 134200 932994070 6070 6060 6070 6050 1346
432 20241118 134100 924824160 6060 6060 6060 6060 59
433 20241118 134000 924466620 6060 6060 6060 6060 82
434 20241118 133900 923969700 6060 6060 6060 6060 172
435 20241118 133800 922927380 6060 6070 6070 6060 302
436 20241118 133700 921094290 6070 6080 6080 6070 217
437 20241118 133600 919774980 6080 6080 6080 6080 117
438 20241118 133500 919063620 6110 6110 6110 6110 0
439 20241118 133400 919063620 6110 6110 6110 6110 0
440 20241118 133300 919063620 6110 6110 6110 6110 0
441 20241118 133200 919063620 6110 6110 6110 6110 1
442 20241118 133100 919057510 6080 6080 6080 6080 0
443 20241118 133000 919057510 6080 6080 6080 6080 79
444 20241118 132900 918577190 6070 6100 6100 6070 2067
445 20241118 132800 905993930 6100 6100 6100 6100 430
446 20241118 132700 903370930 6100 6120 6120 6100 35
447 20241118 132600 903157410 6120 6120 6120 6120 0
448 20241118 132500 903157410 6120 6120 6120 6120 1
449 20241118 132400 903151290 6100 6100 6100 6100 0
450 20241118 132300 903151290 6100 6120 6120 6100 171
451 20241118 132200 902107690 6110 6110 6110 6110 0
452 20241118 132100 902107690 6110 6110 6110 6110 0
453 20241118 132000 902107690 6110 6100 6110 6100 20
454 20241118 131900 901985590 6110 6120 6120 6110 135
455 20241118 131800 901160720 6100 6100 6100 6100 0
456 20241118 131700 901160720 6100 6100 6100 6100 0
457 20241118 131600 901160720 6100 6100 6100 6100 21
458 20241118 131500 901032620 6100 6100 6100 6100 9
459 20241118 131400 900977720 6100 6100 6100 6100 130
460 20241118 131300 900184720 6120 6120 6120 6120 0
461 20241118 131200 900184720 6120 6120 6120 6120 90
462 20241118 131100 899633920 6120 6120 6120 6120 75
463 20241118 131000 899174920 6110 6110 6110 6110 5
464 20241118 130900 899144370 6100 6100 6100 6100 0
465 20241118 130800 899144370 6100 6100 6100 6100 0
466 20241118 130700 899144370 6100 6100 6100 6100 30
467 20241118 130600 898961370 6130 6130 6130 6130 0
468 20241118 130500 898961370 6130 6130 6130 6130 0
469 20241118 130400 898961370 6130 6130 6130 6130 0
470 20241118 130300 898961370 6130 6130 6130 6130 0
471 20241118 130200 898961370 6130 6130 6130 6130 1
472 20241118 130100 898955240 6100 6100 6110 6100 550
473 20241118 130000 895598840 6100 6110 6110 6100 450
474 20241118 125900 892852020 6150 6150 6150 6150 10
475 20241118 125800 892790520 6110 6120 6120 6110 1056
476 20241118 125700 886333360 6120 6120 6120 6120 3
477 20241118 125600 886315000 6120 6150 6150 6120 99
478 20241118 125500 885708900 6160 6160 6160 6160 0
479 20241118 125400 885708900 6160 6160 6160 6160 0
480 20241118 125300 885708900 6160 6160 6160 6160 1
481 20241118 125200 885702740 6120 6120 6120 6120 0
482 20241118 125100 885702740 6120 6140 6140 6120 800
483 20241118 125000 880801500 6140 6140 6140 6140 0
484 20241118 124900 880801500 6140 6140 6140 6140 0
485 20241118 124800 880801500 6140 6150 6160 6140 201
486 20241118 124700 879566720 6160 6160 6160 6160 42
487 20241118 124600 879308000 6150 6150 6150 6150 99
488 20241118 124500 878699150 6150 6150 6150 6150 0
489 20241118 124400 878699150 6150 6140 6150 6140 110
490 20241118 124300 878023740 6130 6130 6130 6130 0
491 20241118 124200 878023740 6130 6130 6130 6130 56
492 20241118 124100 877680460 6130 6130 6130 6130 30
493 20241118 124000 877496560 6120 6120 6120 6120 0
494 20241118 123900 877496560 6120 6130 6130 6120 109
495 20241118 123800 876829230 6130 6130 6130 6130 2
496 20241118 123700 876816970 6140 6140 6140 6140 0
497 20241118 123600 876816970 6140 6140 6140 6140 8
498 20241118 123500 876767850 6140 6120 6140 6120 102
499 20241118 123400 876143570 6120 6120 6120 6120 25
500 20241118 123300 875990570 6120 6120 6120 6120 0
501 20241118 123200 875990570 6120 6120 6120 6120 0
502 20241118 123100 875990570 6120 6120 6120 6120 6
503 20241118 123000 875953850 6120 6120 6120 6120 105
504 20241118 122900 875311250 6120 6120 6120 6120 2
505 20241118 122800 875299010 6110 6110 6110 6110 0
506 20241118 122700 875299010 6110 6110 6110 6110 500
507 20241118 122600 872244010 6110 6120 6120 6110 56
508 20241118 122500 871901350 6140 6140 6140 6140 1
509 20241118 122400 871895210 6140 6140 6140 6140 0
510 20241118 122300 871895210 6140 6120 6140 6110 288
511 20241118 122200 870131900 6120 6150 6150 6120 4
512 20241118 122100 870107330 6150 6150 6150 6150 110
513 20241118 122000 869430830 6150 6150 6150 6150 1
514 20241118 121900 869424680 6150 6150 6150 6150 0
515 20241118 121800 869424680 6150 6150 6150 6150 100
516 20241118 121700 868809680 6150 6150 6150 6150 0
517 20241118 121600 868809680 6150 6150 6150 6150 0
518 20241118 121500 868809680 6150 6150 6150 6150 50
519 20241118 121400 868502180 6150 6150 6150 6150 13
520 20241118 121300 868422230 6150 6140 6150 6140 2
521 20241118 121200 868409940 6150 6120 6150 6120 4
522 20241118 121100 868385370 6120 6150 6150 6120 57
523 20241118 121000 868036500 6160 6110 6170 6090 2052
524 20241118 120900 855401030 6110 6110 6110 6110 4
525 20241118 120800 855376590 6110 6110 6120 6110 16
526 20241118 120700 855278810 6110 6110 6110 6110 1
527 20241118 120600 855272700 6120 6100 6120 6100 157
528 20241118 120500 854314970 6100 6100 6100 6100 4
529 20241118 120400 854290570 6070 6070 6070 6070 0
530 20241118 120300 854290570 6070 6090 6090 6070 129
531 20241118 120200 853506430 6090 6090 6090 6090 177
532 20241118 120100 852428500 6080 6090 6090 6080 502
533 20241118 120000 849372960 6080 6080 6080 6080 1
534 20241118 115900 849366880 6070 6080 6080 6070 62
535 20241118 115800 848990030 6080 6090 6090 6080 947
536 20241118 115700 843232210 6090 6090 6090 6080 553
537 20241118 115600 839866310 6090 6080 6090 6080 312
538 20241118 115500 837969340 6080 6080 6080 6080 0
539 20241118 115400 837969340 6080 6080 6080 6080 56
540 20241118 115300 837628860 6080 6090 6090 6080 44
541 20241118 115200 837361230 6090 6090 6090 6090 3
542 20241118 115100 837342960 6080 6120 6120 6080 2301
543 20241118 115000 823311200 6120 6120 6120 6120 71
544 20241118 114900 822876680 6140 6120 6140 6120 101
545 20241118 114800 822258540 6130 6130 6130 6130 5
546 20241118 114700 822227890 6130 6110 6130 6100 125
547 20241118 114600 821463910 6100 6130 6130 6100 205
548 20241118 114500 820212160 6140 6140 6140 6140 27
549 20241118 114400 820046380 6140 6140 6140 6140 0
550 20241118 114300 820046380 6140 6140 6140 6140 3
551 20241118 114200 820027960 6140 6140 6140 6140 38
552 20241118 114100 819794640 6140 6140 6140 6140 684
553 20241118 114000 815594880 6140 6150 6150 6140 81
554 20241118 113900 815097330 6150 6150 6150 6150 2
555 20241118 113800 815085030 6140 6150 6150 6140 555
556 20241118 113700 811672340 6170 6170 6170 6170 4
557 20241118 113600 811647660 6170 6150 6170 6150 281
558 20241118 113500 809916160 6150 6140 6150 6140 888
559 20241118 113400 804462170 6150 6130 6150 6130 328
560 20241118 113300 802449340 6130 6130 6130 6130 149
561 20241118 113200 801535970 6130 6110 6130 6110 64
562 20241118 113100 801144280 6090 6090 6090 6090 100
563 20241118 113000 800535280 6090 6110 6110 6090 1400
564 20241118 112900 792006980 6100 6100 6100 6100 0
565 20241118 112800 792006980 6100 6100 6100 6100 21
566 20241118 112700 791878880 6100 6100 6100 6100 1061
567 20241118 112600 785406780 6100 6100 6100 6100 0
568 20241118 112500 785406780 6100 6100 6100 6100 333
569 20241118 112400 783375480 6100 6120 6120 6100 664
570 20241118 112300 779321470 6160 6150 6160 6120 510
571 20241118 112200 776181160 6140 6110 6150 6100 995
572 20241118 112100 770070810 6120 6100 6120 6100 301
573 20241118 112000 768230710 6100 6100 6100 6100 2
574 20241118 111900 768218510 6080 6080 6080 6080 0
575 20241118 111800 768218510 6080 6080 6090 6080 53
576 20241118 111700 767896170 6100 6100 6100 6100 1
577 20241118 111600 767890070 6060 6080 6110 6060 208
578 20241118 111500 766626430 6080 6080 6100 6080 255
579 20241118 111400 765076010 6100 6100 6110 6090 989
580 20241118 111300 759043420 6090 6090 6090 6090 237
581 20241118 111200 757600090 6090 6110 6110 6080 703
582 20241118 111100 753309390 6100 6110 6110 6100 15
583 20241118 111000 753217790 6110 6100 6110 6100 717
584 20241118 110900 748841090 6100 6080 6100 6060 621
585 20241118 110800 745061640 6070 6070 6070 6070 161
586 20241118 110700 744084370 6080 6030 6080 6020 1104
587 20241118 110600 737398280 6020 6030 6030 5990 511
588 20241118 110500 734327910 6030 6000 6030 5980 2503
589 20241118 110400 719335640 6000 6010 6030 5990 5361
590 20241118 110300 687171130 6010 6010 6020 6000 1330
591 20241118 110200 679181130 6010 6030 6030 6010 2599
592 20241118 110100 663539200 6000 6080 6080 6000 6446
593 20241118 110000 624770810 6080 6060 6090 6060 1442
594 20241118 105900 616020930 6060 6120 6120 6060 2218
595 20241118 105800 602507300 6130 6180 6180 6110 2454
596 20241118 105700 587443610 6160 6180 6180 6150 1434
597 20241118 105600 578614150 6170 6180 6180 6170 1495
598 20241118 105500 569378070 6180 6200 6200 6180 1034
599 20241118 105400 562986460 6200 6180 6200 6180 136
600 20241118 105300 562145100 6190 6200 6200 6180 540
601 20241118 105200 558801590 6200 6270 6270 6200 7571
602 20241118 105100 511823140 6270 6270 6270 6230 197
603 20241118 105000 510595270 6220 6270 6270 6220 347
604 20241118 104900 508434860 6270 6270 6270 6270 1
605 20241118 104800 508428590 6230 6280 6280 6230 577
606 20241118 104700 504833740 6220 6250 6250 6220 2041
607 20241118 104600 492128600 6250 6250 6250 6250 58
608 20241118 104500 491766100 6230 6230 6230 6230 2
609 20241118 104400 491753640 6220 6220 6220 6220 1644
610 20241118 104300 481527960 6250 6260 6260 6230 746
611 20241118 104200 476874700 6280 6280 6280 6280 1
612 20241118 104100 476868420 6250 6280 6280 6250 2341
613 20241118 104000 462210500 6300 6300 6300 6300 4
614 20241118 103900 462185300 6300 6290 6300 6290 396
615 20241118 103800 459694440 6290 6290 6290 6290 53
616 20241118 103700 459361070 6290 6280 6290 6270 464
617 20241118 103600 456443110 6280 6280 6290 6280 283
618 20241118 103500 454665790 6300 6300 6300 6300 1
619 20241118 103400 454659490 6280 6300 6300 6280 83
620 20241118 103300 454137710 6300 6300 6300 6300 9
621 20241118 103200 454081010 6300 6300 6300 6300 0
622 20241118 103100 454081010 6300 6290 6310 6290 27
623 20241118 103000 453911130 6290 6290 6290 6280 4
624 20241118 102900 453885980 6290 6250 6290 6250 65
625 20241118 102800 453478600 6280 6260 6280 6250 640
626 20241118 102700 449472900 6290 6280 6290 6250 4193
627 20241118 102600 423202410 6280 6330 6330 6280 710
628 20241118 102500 418741570 6290 6290 6290 6290 300
629 20241118 102400 416854570 6280 6320 6340 6280 1394
630 20241118 102300 408068080 6270 6310 6310 6270 2534
631 20241118 102200 392121080 6300 6300 6300 6290 796
632 20241118 102100 387111710 6300 6320 6320 6290 1950
633 20241118 102000 374818660 6320 6320 6320 6320 425
634 20241118 101900 372132660 6320 6360 6360 6300 5062
635 20241118 101800 340208920 6340 6440 6440 6300 3850
636 20241118 101700 315775950 6450 6450 6450 6450 94
637 20241118 101600 315169650 6450 6450 6450 6450 21
638 20241118 101500 315034200 6450 6450 6450 6450 27
639 20241118 101400 314860050 6470 6450 6470 6450 13
640 20241118 101300 314775960 6480 6480 6480 6480 51
641 20241118 101200 314445480 6480 6480 6480 6480 35
642 20241118 101100 314218680 6480 6480 6480 6480 80
643 20241118 101000 313700280 6460 6460 6460 6460 366
644 20241118 100900 311335920 6460 6490 6490 6460 854
645 20241118 100800 305806150 6490 6490 6490 6490 108
646 20241118 100700 305105230 6520 6520 6520 6520 0
647 20241118 100600 305105230 6520 6520 6520 6520 235
648 20241118 100500 303573030 6520 6520 6520 6520 0
649 20241118 100400 303573030 6520 6500 6520 6500 135
650 20241118 100300 302694490 6490 6490 6490 6490 0
651 20241118 100200 302694490 6490 6490 6500 6480 500
652 20241118 100100 299454260 6490 6490 6490 6490 191
653 20241118 100000 298214670 6490 6500 6500 6490 327
654 20241118 095900 296090010 6500 6500 6500 6500 13
655 20241118 095800 296005510 6500 6510 6510 6500 1020
656 20241118 095700 289374480 6510 6560 6560 6510 2414
657 20241118 095600 273655110 6570 6570 6570 6570 0
658 20241118 095500 273655110 6570 6570 6570 6550 255
659 20241118 095400 271984700 6540 6530 6540 6530 16
660 20241118 095300 271880070 6540 6540 6540 6540 97
661 20241118 095200 271245690 6570 6570 6570 6570 0
662 20241118 095100 271245690 6570 6540 6570 6530 194
663 20241118 095000 269977500 6530 6560 6560 6530 40
664 20241118 094900 269716120 6580 6580 6580 6580 0
665 20241118 094800 269716120 6580 6580 6580 6580 0
666 20241118 094700 269716120 6580 6560 6580 6560 102
667 20241118 094600 269044980 6560 6530 6560 6530 66
668 20241118 094500 268613730 6580 6580 6580 6560 1124
669 20241118 094400 261235750 6580 6580 6580 6580 11
670 20241118 094300 261163370 6580 6560 6580 6560 1261
671 20241118 094200 252873070 6580 6560 6580 6560 305
672 20241118 094100 250869710 6570 6540 6570 6530 523
673 20241118 094000 247446840 6540 6540 6540 6510 13
674 20241118 093900 247362060 6510 6540 6540 6510 15
675 20241118 093800 247264380 6540 6530 6540 6490 232
676 20241118 093700 245749670 6530 6530 6540 6530 61
677 20241118 093600 245351330 6530 6520 6530 6520 49
678 20241118 093500 245031550 6530 6540 6540 6500 562
679 20241118 093400 241369200 6550 6540 6550 6500 343
680 20241118 093300 239126860 6540 6540 6540 6540 53
681 20241118 093200 238780240 6540 6490 6540 6490 969
682 20241118 093100 232465510 6490 6500 6500 6490 22
683 20241118 093000 232322540 6540 6540 6540 6540 2
684 20241118 092900 232309460 6540 6550 6550 6500 508
685 20241118 092800 229002100 6550 6560 6560 6550 42
686 20241118 092700 228726980 6560 6540 6560 6540 431
687 20241118 092600 225905430 6540 6510 6540 6440 353
688 20241118 092500 223606940 6510 6440 6510 6430 349
689 20241118 092400 221353010 6430 6500 6500 6430 502
690 20241118 092300 218100270 6500 6500 6500 6500 32
691 20241118 092200 217892270 6510 6520 6520 6500 353
692 20241118 092100 215596680 6520 6530 6530 6520 81
693 20241118 092000 215068020 6530 6520 6530 6520 11
694 20241118 091900 214996200 6560 6510 6560 6500 283
695 20241118 091800 213153480 6580 6500 6590 6500 613
696 20241118 091700 209148090 6500 6500 6500 6500 5
697 20241118 091600 209115590 6500 6470 6500 6470 948
698 20241118 091500 202980120 6470 6460 6470 6460 64
699 20241118 091400 202566550 6460 6450 6470 6420 345
700 20241118 091300 200336760 6450 6440 6450 6430 149
701 20241118 091200 199378020 6450 6410 6470 6370 7108
702 20241118 091100 154021820 6400 6350 6470 6330 5752
703 20241118 091000 117372520 6340 6370 6370 6340 142
704 20241118 090900 116468620 6370 6440 6440 6360 949
705 20241118 090800 110392960 6440 6360 6440 6360 91
706 20241118 090700 109812520 6400 6350 6400 6350 501
707 20241118 090600 106612930 6330 6340 6340 6330 1288
708 20241118 090500 98453690 6340 6310 6340 6300 735
709 20241118 090400 93811670 6310 6360 6390 6310 3642
710 20241118 090300 70687760 6360 6380 6380 6360 605
711 20241118 090200 66839360 6380 6380 6380 6380 3
712 20241118 090100 66820220 6370 6430 6460 6370 2614
713 20241118 090000 50067600 6410 6430 6590 6410 7757