ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2859 candle_min

Browse Source
This commit is contained in:
ened
2024-11-28 22:02:31 +09:00
parent e090033e3d
commit f7ce77aa59
2859 changed files with 1823531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

619
033160/min/candle-20241128.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,191700,262273300,6870,6870,6870,6870,464
20241128,191600,262273300,6870,6870,6870,6870,0
20241128,191500,262273300,6870,6870,6870,6870,0
20241128,191400,262273300,6870,6870,6870,6870,0
20241128,191300,262273300,6870,6870,6870,6870,0
20241128,191200,262273300,6870,6870,6870,6870,0
20241128,191100,262273300,6870,6870,6870,6870,0
20241128,191000,262273300,6870,6870,6870,6870,0
20241128,190900,262273300,6870,6870,6870,6870,0
20241128,190800,262273300,6870,6870,6870,6870,0
20241128,190700,262273300,6870,6870,6870,6870,0
20241128,190600,262273300,6870,6870,6870,6870,0
20241128,190500,262273300,6870,6870,6870,6870,0
20241128,190400,262273300,6870,6870,6870,6870,0
20241128,190300,262273300,6870,6870,6870,6870,0
20241128,190200,262273300,6870,6870,6870,6870,0
20241128,190100,262273300,6870,6870,6870,6870,0
20241128,190000,262273300,6870,6870,6870,6870,0
20241128,185900,262273300,6870,6870,6870,6870,0
20241128,185800,262273300,6870,6870,6870,6870,0
20241128,185700,262273300,6870,6870,6870,6870,0
20241128,185600,262273300,6870,6870,6870,6870,0
20241128,185500,262273300,6870,6870,6870,6870,0
20241128,185400,262273300,6870,6870,6870,6870,0
20241128,185300,262273300,6870,6870,6870,6870,0
20241128,185200,262273300,6870,6870,6870,6870,0
20241128,185100,262273300,6870,6870,6870,6870,0
20241128,185000,262273300,6870,6870,6870,6870,0
20241128,184900,262273300,6870,6870,6870,6870,0
20241128,184800,262273300,6870,6870,6870,6870,0
20241128,184700,262273300,6870,6870,6870,6870,464
20241128,184600,262273300,6870,6870,6870,6870,0
20241128,184500,262273300,6870,6870,6870,6870,0
20241128,184400,262273300,6870,6870,6870,6870,0
20241128,184300,262273300,6870,6870,6870,6870,0
20241128,184200,262273300,6870,6870,6870,6870,0
20241128,184100,262273300,6870,6870,6870,6870,0
20241128,184000,262273300,6870,6870,6870,6870,0
20241128,183900,262273300,6870,6870,6870,6870,0
20241128,183800,262273300,6870,6870,6870,6870,0
20241128,183700,262273300,6870,6870,6870,6870,0
20241128,183600,262273300,6870,6870,6870,6870,0
20241128,183500,262273300,6870,6870,6870,6870,0
20241128,183400,262273300,6870,6870,6870,6870,0
20241128,183300,262273300,6870,6870,6870,6870,0
20241128,183200,262273300,6870,6870,6870,6870,0
20241128,183100,262273300,6870,6870,6870,6870,0
20241128,183000,262273300,6870,6870,6870,6870,0
20241128,182900,262273300,6870,6870,6870,6870,0
20241128,182800,262273300,6870,6870,6870,6870,0
20241128,182700,262273300,6870,6870,6870,6870,0
20241128,182600,262273300,6870,6870,6870,6870,0
20241128,182500,262273300,6870,6870,6870,6870,0
20241128,182400,262273300,6870,6870,6870,6870,0
20241128,182300,262273300,6870,6870,6870,6870,0
20241128,182200,262273300,6870,6870,6870,6870,0
20241128,182100,262273300,6870,6870,6870,6870,0
20241128,182000,262273300,6870,6870,6870,6870,0
20241128,181900,262273300,6870,6870,6870,6870,0
20241128,181800,262273300,6870,6870,6870,6870,0
20241128,181700,262273300,6870,6870,6870,6870,464
20241128,181600,262273300,6870,6870,6870,6870,0
20241128,181500,262273300,6870,6870,6870,6870,0
20241128,181400,262273300,6870,6870,6870,6870,0
20241128,181300,262273300,6870,6870,6870,6870,0
20241128,181200,262273300,6870,6870,6870,6870,0
20241128,181100,262273300,6870,6870,6870,6870,0
20241128,181000,262273300,6870,6870,6870,6870,0
20241128,180900,262273300,6870,6870,6870,6870,0
20241128,180800,262273300,6870,6870,6870,6870,0
20241128,180700,262273300,6870,6870,6870,6870,0
20241128,180600,262273300,6870,6870,6870,6870,0
20241128,180500,262273300,6870,6870,6870,6870,0
20241128,180400,262273300,6870,6870,6870,6870,0
20241128,180300,262273300,6870,6870,6870,6870,0
20241128,180200,262273300,6870,6870,6870,6870,0
20241128,180100,262273300,6870,6870,6870,6870,0
20241128,180000,262273300,6870,6870,6870,6870,0
20241128,175900,262273300,6870,6870,6870,6870,0
20241128,175800,262273300,6870,6870,6870,6870,0
20241128,175700,262273300,6870,6870,6870,6870,0
20241128,175600,262273300,6870,6870,6870,6870,0
20241128,175500,262273300,6870,6870,6870,6870,0
20241128,175400,262273300,6870,6870,6870,6870,0
20241128,175300,262273300,6870,6870,6870,6870,0
20241128,175200,262273300,6870,6870,6870,6870,0
20241128,175100,262273300,6870,6870,6870,6870,0
20241128,175000,262273300,6870,6870,6870,6870,0
20241128,174900,262273300,6870,6870,6870,6870,0
20241128,174800,262273300,6870,6870,6870,6870,0
20241128,174700,262273300,6870,6870,6870,6870,464
20241128,174600,262273300,6870,6870,6870,6870,0
20241128,174500,262273300,6870,6870,6870,6870,0
20241128,174400,262273300,6870,6870,6870,6870,0
20241128,174300,262273300,6870,6870,6870,6870,0
20241128,174200,262273300,6870,6870,6870,6870,0
20241128,174100,262273300,6870,6870,6870,6870,0
20241128,174000,262273300,6870,6870,6870,6870,0
20241128,173900,262273300,6870,6870,6870,6870,0
20241128,173800,262273300,6870,6870,6870,6870,0
20241128,173700,262273300,6870,6870,6870,6870,0
20241128,173600,262273300,6870,6870,6870,6870,0
20241128,173500,262273300,6870,6870,6870,6870,0
20241128,173400,262273300,6870,6870,6870,6870,0
20241128,173300,262273300,6870,6870,6870,6870,0
20241128,173200,262273300,6870,6870,6870,6870,0
20241128,173100,262273300,6870,6870,6870,6870,0
20241128,173000,262273300,6870,6870,6870,6870,0
20241128,172900,262273300,6870,6870,6870,6870,0
20241128,172800,262273300,6870,6870,6870,6870,0
20241128,172700,262273300,6870,6870,6870,6870,0
20241128,172600,262273300,6870,6870,6870,6870,0
20241128,172500,262273300,6870,6870,6870,6870,0
20241128,172400,262273300,6870,6870,6870,6870,0
20241128,172300,262273300,6870,6870,6870,6870,0
20241128,172200,262273300,6870,6870,6870,6870,0
20241128,172100,262273300,6870,6870,6870,6870,0
20241128,172000,262273300,6870,6870,6870,6870,0
20241128,171900,262273300,6870,6870,6870,6870,0
20241128,171800,262273300,6870,6870,6870,6870,0
20241128,171700,262273300,6870,6870,6870,6870,464
20241128,171600,262273300,6870,6870,6870,6870,0
20241128,171500,262273300,6870,6870,6870,6870,0
20241128,171400,262273300,6870,6870,6870,6870,0
20241128,171300,262273300,6870,6870,6870,6870,0
20241128,171200,262273300,6870,6870,6870,6870,0
20241128,171100,262273300,6870,6870,6870,6870,0
20241128,171000,262273300,6870,6870,6870,6870,0
20241128,170900,262273300,6870,6870,6870,6870,0
20241128,170800,262273300,6870,6870,6870,6870,0
20241128,170700,262273300,6870,6870,6870,6870,0
20241128,170600,262273300,6870,6870,6870,6870,0
20241128,170500,262273300,6870,6870,6870,6870,0
20241128,170400,262273300,6870,6870,6870,6870,0
20241128,170300,262273300,6870,6870,6870,6870,0
20241128,170200,262273300,6870,6870,6870,6870,0
20241128,170100,262273300,6870,6870,6870,6870,0
20241128,170000,262273300,6870,6870,6870,6870,0
20241128,165900,262273300,6870,6870,6870,6870,0
20241128,165800,262273300,6870,6870,6870,6870,0
20241128,165700,262273300,6870,6870,6870,6870,0
20241128,165600,262273300,6870,6870,6870,6870,0
20241128,165500,262273300,6870,6870,6870,6870,0
20241128,165400,262273300,6870,6870,6870,6870,0
20241128,165300,262273300,6870,6870,6870,6870,0
20241128,165200,262273300,6870,6870,6870,6870,0
20241128,165100,262273300,6870,6870,6870,6870,0
20241128,165000,262273300,6870,6870,6870,6870,0
20241128,164900,262273300,6870,6870,6870,6870,0
20241128,164800,262273300,6870,6870,6870,6870,0
20241128,164700,262273300,6870,6870,6870,6870,464
20241128,164600,262273300,6870,6870,6870,6870,0
20241128,164500,262273300,6870,6870,6870,6870,0
20241128,164400,262273300,6870,6870,6870,6870,0
20241128,164300,262273300,6870,6870,6870,6870,0
20241128,164200,262273300,6870,6870,6870,6870,0
20241128,164100,262273300,6870,6870,6870,6870,0
20241128,164000,262273300,6870,6870,6870,6870,0
20241128,163900,262273300,6870,6870,6870,6870,0
20241128,163800,262273300,6870,6870,6870,6870,0
20241128,163700,262273300,6870,6870,6870,6870,0
20241128,163600,262273300,6870,6870,6870,6870,0
20241128,163500,262273300,6870,6870,6870,6870,0
20241128,163400,262273300,6870,6870,6870,6870,0
20241128,163300,262273300,6870,6870,6870,6870,0
20241128,163200,262273300,6870,6870,6870,6870,0
20241128,163100,262273300,6870,6870,6870,6870,0
20241128,163000,262273300,6870,6870,6870,6870,0
20241128,162900,262273300,6870,6870,6870,6870,0
20241128,162800,262273300,6870,6870,6870,6870,0
20241128,162700,262273300,6870,6870,6870,6870,0
20241128,162600,262273300,6870,6870,6870,6870,0
20241128,162500,262273300,6870,6870,6870,6870,0
20241128,162400,262273300,6870,6870,6870,6870,0
20241128,162300,262273300,6870,6870,6870,6870,0
20241128,162200,262273300,6870,6870,6870,6870,0
20241128,162100,262273300,6870,6870,6870,6870,0
20241128,162000,262273300,6870,6870,6870,6870,0
20241128,161900,262273300,6870,6870,6870,6870,0
20241128,161800,262273300,6870,6870,6870,6870,0
20241128,161700,262273300,6870,6870,6870,6870,464
20241128,161600,262273300,6870,6870,6870,6870,0
20241128,161500,262273300,6870,6870,6870,6870,0
20241128,161400,262273300,6870,6870,6870,6870,0
20241128,161300,262273300,6870,6870,6870,6870,0
20241128,161200,262273300,6870,6870,6870,6870,0
20241128,161100,262273300,6870,6870,6870,6870,0
20241128,161000,262273300,6870,6870,6870,6870,0
20241128,160900,262273300,6870,6870,6870,6870,0
20241128,160800,262273300,6870,6870,6870,6870,0
20241128,160700,262273300,6870,6870,6870,6870,0
20241128,160600,262273300,6870,6870,6870,6870,0
20241128,160500,262273300,6870,6870,6870,6870,0
20241128,160400,262273300,6870,6870,6870,6870,0
20241128,160300,262273300,6870,6870,6870,6870,0
20241128,160200,262273300,6870,6870,6870,6870,0
20241128,160100,262273300,6870,6870,6870,6870,0
20241128,160000,262273300,6870,6870,6870,6870,0
20241128,155900,262273300,6870,6870,6870,6870,0
20241128,155800,262273300,6870,6870,6870,6870,0
20241128,155700,262273300,6870,6870,6870,6870,0
20241128,155600,262273300,6870,6870,6870,6870,0
20241128,155500,262273300,6870,6870,6870,6870,0
20241128,155400,262273300,6870,6870,6870,6870,0
20241128,155300,262273300,6870,6870,6870,6870,0
20241128,155200,262273300,6870,6870,6870,6870,0
20241128,155100,262273300,6870,6870,6870,6870,0
20241128,155000,262273300,6870,6870,6870,6870,0
20241128,154900,262273300,6870,6870,6870,6870,0
20241128,154800,262273300,6870,6870,6870,6870,0
20241128,154700,262273300,6870,6870,6870,6870,464
20241128,154600,262273300,6870,6870,6870,6870,0
20241128,154500,262273300,6870,6870,6870,6870,0
20241128,154400,262273300,6870,6870,6870,6870,0
20241128,154300,262273300,6870,6870,6870,6870,0
20241128,154200,262273300,6870,6870,6870,6870,0
20241128,154100,262273300,6870,6870,6870,6870,0
20241128,154000,262273300,6870,6870,6870,6870,0
20241128,153900,262273300,6870,6870,6870,6870,0
20241128,153800,262273300,6870,6870,6870,6870,0
20241128,153700,262273300,6870,6870,6870,6870,0
20241128,153600,262273300,6870,6870,6870,6870,0
20241128,153500,262273300,6870,6870,6870,6870,0
20241128,153400,262273300,6870,6870,6870,6870,0
20241128,153300,262273300,6870,6870,6870,6870,0
20241128,153200,262273300,6870,6870,6870,6870,0
20241128,153100,262273300,6870,6870,6870,6870,0
20241128,153000,262273300,6870,6870,6870,6870,464
20241128,152900,259085620,6890,6890,6890,6890,0
20241128,152800,259085620,6890,6890,6890,6890,0
20241128,152700,259085620,6890,6890,6890,6890,0
20241128,152600,259085620,6890,6890,6890,6890,0
20241128,152500,259085620,6890,6890,6890,6890,0
20241128,152400,259085620,6890,6890,6890,6890,0
20241128,152300,259085620,6890,6890,6890,6890,0
20241128,152200,259085620,6890,6890,6890,6890,0
20241128,152100,259085620,6890,6890,6890,6890,0
20241128,152000,259085620,6890,6890,6890,6890,0
20241128,151900,259085620,6890,6880,6890,6880,12
20241128,151800,259003050,6880,6860,6880,6850,1241
20241128,151700,250477660,6870,6860,6870,6850,698
20241128,151600,245687390,6870,6870,6870,6870,1
20241128,151500,245680520,6870,6870,6870,6870,128
20241128,151400,244801160,6860,6860,6860,6860,144
20241128,151300,243813320,6860,6860,6860,6860,8
20241128,151200,243758440,6870,6870,6870,6870,1
20241128,151100,243751570,6860,6840,6860,6840,200
20241128,151000,242381570,6840,6860,6860,6840,30
20241128,150900,242176340,6870,6870,6870,6870,0
20241128,150800,242176340,6870,6870,6870,6870,0
20241128,150700,242176340,6870,6870,6870,6870,0
20241128,150600,242176340,6870,6870,6870,6870,0
20241128,150500,242176340,6870,6870,6870,6870,0
20241128,150400,242176340,6870,6870,6870,6870,0
20241128,150300,242176340,6870,6870,6870,6870,0
20241128,150200,242176340,6870,6870,6870,6870,0
20241128,150100,242176340,6870,6860,6870,6860,211
20241128,150000,240728870,6850,6850,6850,6850,63
20241128,145900,240297320,6850,6850,6850,6850,2
20241128,145800,240283620,6860,6860,6860,6860,1
20241128,145700,240276760,6840,6840,6840,6840,0
20241128,145600,240276760,6840,6860,6860,6840,71
20241128,145500,239790400,6860,6860,6860,6860,14
20241128,145400,239694360,6870,6870,6870,6870,0
20241128,145300,239694360,6870,6880,6880,6870,15
20241128,145200,239591290,6890,6890,6890,6890,0
20241128,145100,239591290,6890,6890,6890,6890,0
20241128,145000,239591290,6890,6890,6890,6890,0
20241128,144900,239591290,6890,6890,6890,6890,0
20241128,144800,239591290,6890,6890,6890,6890,0
20241128,144700,239591290,6890,6890,6890,6890,1
20241128,144600,239584400,6900,6900,6900,6900,0
20241128,144500,239584400,6900,6900,6900,6900,0
20241128,144400,239584400,6900,6880,6900,6880,399
20241128,144300,236832870,6870,6870,6870,6870,109
20241128,144200,236084040,6870,6870,6870,6870,221
20241128,144100,234565770,6870,6860,6870,6860,402
20241128,144000,231805250,6850,6850,6850,6850,20
20241128,143900,231668250,6860,6860,6860,6850,7
20241128,143800,231620250,6850,6850,6850,6850,0
20241128,143700,231620250,6850,6830,6850,6820,1324
20241128,143600,222563010,6810,6810,6810,6810,0
20241128,143500,222563010,6810,6810,6810,6810,0
20241128,143400,222563010,6810,6810,6810,6810,0
20241128,143300,222563010,6810,6810,6810,6810,0
20241128,143200,222563010,6810,6810,6810,6810,0
20241128,143100,222563010,6810,6810,6810,6810,0
20241128,143000,222563010,6810,6810,6810,6810,0
20241128,142900,222563010,6810,6810,6810,6810,0
20241128,142800,222563010,6810,6810,6810,6810,0
20241128,142700,222563010,6810,6810,6810,6810,2700
20241128,142600,204176010,6820,6820,6820,6820,0
20241128,142500,204176010,6820,6840,6840,6820,510
20241128,142400,200695680,6850,6850,6850,6850,0
20241128,142300,200695680,6850,6850,6850,6850,0
20241128,142200,200695680,6850,6850,6850,6850,0
20241128,142100,200695680,6850,6850,6850,6850,0
20241128,142000,200695680,6850,6850,6850,6850,0
20241128,141900,200695680,6850,6850,6850,6850,0
20241128,141800,200695680,6850,6850,6850,6850,6
20241128,141700,200654580,6850,6850,6850,6850,12
20241128,141600,200572380,6850,6850,6850,6850,0
20241128,141500,200572380,6850,6850,6850,6850,0
20241128,141400,200572380,6850,6850,6850,6850,0
20241128,141300,200572380,6850,6850,6850,6850,0
20241128,141200,200572380,6850,6860,6860,6850,14
20241128,141100,200476350,6860,6860,6860,6860,0
20241128,141000,200476350,6860,6860,6860,6860,100
20241128,140900,199790350,6860,6860,6860,6860,0
20241128,140800,199790350,6860,6860,6860,6860,10
20241128,140700,199721750,6860,6860,6860,6860,0
20241128,140600,199721750,6860,6860,6860,6860,0
20241128,140500,199721750,6860,6850,6860,6850,99
20241128,140400,199043590,6850,6850,6850,6850,0
20241128,140300,199043590,6850,6850,6850,6850,1
20241128,140200,199036740,6850,6840,6850,6840,40
20241128,140100,198762940,6850,6850,6850,6850,0
20241128,140000,198762940,6850,6840,6850,6840,20
20241128,135900,198626040,6850,6850,6850,6850,1
20241128,135800,198619190,6850,6840,6850,6840,31
20241128,135700,198407050,6850,6850,6850,6850,50
20241128,135600,198064550,6850,6850,6850,6850,0
20241128,135500,198064550,6850,6850,6850,6850,1
20241128,135400,198057700,6850,6850,6850,6850,1
20241128,135300,198050850,6850,6840,6850,6840,14
20241128,135200,197955020,6840,6840,6840,6840,0
20241128,135100,197955020,6840,6840,6840,6840,3
20241128,135000,197934500,6840,6840,6840,6840,0
20241128,134900,197934500,6840,6840,6840,6840,1
20241128,134800,197927660,6840,6840,6840,6840,49
20241128,134700,197592500,6840,6840,6840,6840,1
20241128,134600,197585660,6830,6830,6830,6830,0
20241128,134500,197585660,6830,6830,6830,6830,0
20241128,134400,197585660,6830,6830,6830,6830,0
20241128,134300,197585660,6830,6830,6830,6830,5
20241128,134200,197551510,6830,6830,6830,6830,0
20241128,134100,197551510,6830,6830,6830,6830,10
20241128,134000,197483210,6830,6830,6830,6830,0
20241128,133900,197483210,6830,6830,6830,6830,0
20241128,133800,197483210,6830,6830,6830,6830,0
20241128,133700,197483210,6830,6830,6830,6830,11
20241128,133600,197408080,6840,6840,6840,6840,1
20241128,133500,197401240,6840,6840,6840,6840,30
20241128,133400,197196040,6840,6840,6840,6840,0
20241128,133300,197196040,6840,6840,6840,6840,0
20241128,133200,197196040,6840,6840,6840,6840,1
20241128,133100,197189200,6840,6840,6840,6840,0
20241128,133000,197189200,6840,6840,6840,6840,0
20241128,132900,197189200,6840,6830,6840,6830,56
20241128,132800,196806220,6830,6830,6830,6830,24
20241128,132700,196642300,6820,6820,6820,6820,0
20241128,132600,196642300,6820,6820,6820,6820,80
20241128,132500,196096700,6810,6820,6820,6810,411
20241128,132400,193297780,6820,6820,6820,6820,459
20241128,132300,190167400,6810,6820,6820,6800,665
20241128,132200,185642180,6830,6830,6830,6830,0
20241128,132100,185642180,6830,6830,6830,6830,0
20241128,132000,185642180,6830,6830,6830,6830,0
20241128,131900,185642180,6830,6820,6830,6810,214
20241128,131800,184182440,6820,6820,6820,6820,63
20241128,131700,183752780,6830,6830,6830,6830,0
20241128,131600,183752780,6830,6830,6830,6830,0
20241128,131500,183752780,6830,6830,6830,6830,10
20241128,131400,183684480,6830,6830,6830,6830,9
20241128,131300,183623010,6830,6830,6830,6830,2
20241128,131200,183609350,6830,6830,6830,6830,7
20241128,131100,183561540,6830,6820,6830,6820,275
20241128,131000,181683680,6820,6820,6820,6820,0
20241128,130900,181683680,6820,6820,6820,6820,0
20241128,130800,181683680,6820,6820,6820,6820,0
20241128,130700,181683680,6820,6820,6820,6820,0
20241128,130600,181683680,6820,6820,6820,6820,0
20241128,130500,181683680,6820,6820,6820,6820,106
20241128,130400,180960760,6820,6820,6820,6820,0
20241128,130300,180960760,6820,6820,6820,6820,0
20241128,130200,180960760,6820,6820,6820,6820,0
20241128,130100,180960760,6820,6820,6820,6820,0
20241128,130000,180960760,6820,6810,6820,6810,150
20241128,125900,179937780,6810,6810,6810,6810,0
20241128,125800,179937780,6810,6810,6810,6810,150
20241128,125700,178916280,6820,6820,6820,6820,0
20241128,125600,178916280,6820,6820,6820,6820,0
20241128,125500,178916280,6820,6820,6820,6820,0
20241128,125400,178916280,6820,6820,6820,6820,0
20241128,125300,178916280,6820,6820,6820,6820,1
20241128,125200,178909460,6820,6820,6820,6820,0
20241128,125100,178909460,6820,6820,6820,6820,1
20241128,125000,178902640,6790,6790,6790,6790,0
20241128,124900,178902640,6790,6800,6800,6790,300
20241128,124800,176864230,6810,6810,6810,6810,130
20241128,124700,175978930,6810,6810,6810,6810,170
20241128,124600,174821230,6810,6810,6810,6810,0
20241128,124500,174821230,6810,6810,6810,6810,0
20241128,124400,174821230,6810,6810,6810,6810,200
20241128,124300,173459230,6810,6810,6810,6810,0
20241128,124200,173459230,6810,6810,6810,6810,0
20241128,124100,173459230,6810,6810,6810,6810,0
20241128,124000,173459230,6810,6810,6810,6810,0
20241128,123900,173459230,6810,6810,6810,6810,0
20241128,123800,173459230,6810,6810,6810,6810,29
20241128,123700,173261740,6810,6810,6810,6810,0
20241128,123600,173261740,6810,6810,6810,6810,0
20241128,123500,173261740,6810,6810,6810,6810,0
20241128,123400,173261740,6810,6810,6810,6810,0
20241128,123300,173261740,6810,6810,6810,6810,1
20241128,123200,173254930,6800,6800,6800,6800,290
20241128,123100,171282930,6800,6810,6810,6800,10
20241128,123000,171214840,6800,6800,6800,6800,15
20241128,122900,171112840,6810,6810,6810,6810,0
20241128,122800,171112840,6810,6810,6810,6810,0
20241128,122700,171112840,6810,6810,6810,6810,0
20241128,122600,171112840,6810,6810,6810,6810,0
20241128,122500,171112840,6810,6810,6810,6810,0
20241128,122400,171112840,6810,6800,6810,6800,58
20241128,122300,170718420,6800,6800,6800,6800,259
20241128,122200,168957220,6820,6820,6820,6820,0
20241128,122100,168957220,6820,6820,6820,6820,0
20241128,122000,168957220,6820,6820,6820,6820,0
20241128,121900,168957220,6820,6820,6820,6820,0
20241128,121800,168957220,6820,6810,6820,6810,13
20241128,121700,168868620,6820,6820,6820,6820,0
20241128,121600,168868620,6820,6820,6820,6820,0
20241128,121500,168868620,6820,6820,6820,6820,7
20241128,121400,168820880,6810,6810,6810,6810,0
20241128,121300,168820880,6810,6810,6810,6810,0
20241128,121200,168820880,6810,6810,6810,6810,0
20241128,121100,168820880,6810,6810,6810,6810,0
20241128,121000,168820880,6810,6810,6810,6810,0
20241128,120900,168820880,6810,6810,6810,6810,0
20241128,120800,168820880,6810,6810,6810,6810,0
20241128,120700,168820880,6810,6810,6810,6810,0
20241128,120600,168820880,6810,6810,6810,6810,10
20241128,120500,168752780,6820,6820,6820,6820,0
20241128,120400,168752780,6820,6820,6820,6820,0
20241128,120300,168752780,6820,6820,6820,6820,0
20241128,120200,168752780,6820,6820,6820,6820,10
20241128,120100,168684580,6800,6800,6800,6800,0
20241128,120000,168684580,6800,6800,6800,6800,0
20241128,115900,168684580,6800,6800,6800,6800,0
20241128,115800,168684580,6800,6800,6800,6800,413
20241128,115700,165876180,6800,6800,6800,6800,0
20241128,115600,165876180,6800,6800,6800,6800,0
20241128,115500,165876180,6800,6800,6800,6800,1
20241128,115400,165869380,6800,6800,6800,6800,0
20241128,115300,165869380,6800,6800,6800,6800,10
20241128,115200,165801380,6800,6800,6800,6800,4
20241128,115100,165774180,6800,6800,6800,6800,0
20241128,115000,165774180,6800,6800,6800,6800,4
20241128,114900,165746980,6800,6800,6800,6800,197
20241128,114800,164407380,6810,6810,6810,6810,3
20241128,114700,164386950,6820,6820,6820,6820,1
20241128,114600,164380130,6810,6810,6810,6810,3
20241128,114500,164359700,6810,6810,6810,6810,0
20241128,114400,164359700,6810,6810,6810,6810,0
20241128,114300,164359700,6810,6810,6810,6810,0
20241128,114200,164359700,6810,6810,6810,6810,42
20241128,114100,164073680,6810,6810,6810,6810,60
20241128,114000,163665080,6820,6800,6820,6800,21
20241128,113900,163522260,6830,6820,6830,6810,4
20241128,113800,163494970,6830,6830,6830,6830,0
20241128,113700,163494970,6830,6800,6830,6800,27
20241128,113600,163311340,6810,6820,6830,6810,75
20241128,113500,162799120,6800,6800,6800,6800,0
20241128,113400,162799120,6800,6800,6800,6800,289
20241128,113300,160833920,6800,6800,6800,6800,10
20241128,113200,160765920,6800,6800,6800,6800,143
20241128,113100,159793520,6800,6790,6800,6790,58
20241128,113000,159399690,6790,6790,6790,6790,1
20241128,112900,159392900,6770,6770,6770,6770,4
20241128,112800,159365820,6770,6770,6770,6770,1
20241128,112700,159359050,6760,6760,6760,6760,20
20241128,112600,159223850,6770,6770,6770,6770,2
20241128,112500,159210310,6770,6770,6770,6770,93
20241128,112400,158580700,6770,6770,6770,6770,0
20241128,112300,158580700,6770,6770,6770,6770,4
20241128,112200,158553620,6770,6770,6770,6770,139
20241128,112100,157612590,6770,6770,6770,6770,190
20241128,112000,156326290,6780,6780,6790,6760,256
20241128,111900,154592560,6760,6760,6760,6760,100
20241128,111800,153916560,6770,6770,6770,6770,0
20241128,111700,153916560,6770,6780,6780,6770,315
20241128,111600,151783910,6770,6770,6770,6770,100
20241128,111500,151106910,6780,6780,6780,6780,0
20241128,111400,151106910,6780,6780,6780,6780,348
20241128,111300,148747470,6790,6790,6790,6790,0
20241128,111200,148747470,6790,6790,6790,6790,11
20241128,111100,148672780,6790,6790,6790,6790,1
20241128,111000,148665990,6790,6790,6790,6790,335
20241128,110900,146391340,6800,6800,6800,6800,30
20241128,110800,146187340,6800,6800,6800,6800,40
20241128,110700,145915340,6790,6810,6810,6790,331
20241128,110600,143666650,6810,6820,6820,6800,2984
20241128,110500,123369480,6810,6820,6820,6810,12
20241128,110400,123287660,6810,6810,6820,6810,339
20241128,110300,120978870,6820,6820,6820,6820,30
20241128,110200,120774270,6820,6830,6830,6820,478
20241128,110100,117514210,6820,6820,6820,6820,42
20241128,110000,117227770,6820,6810,6820,6810,100
20241128,105900,116546570,6810,6810,6810,6810,0
20241128,105800,116546570,6810,6820,6820,6810,319
20241128,105700,114371240,6830,6830,6830,6830,101
20241128,105600,113681410,6830,6830,6830,6830,29
20241128,105500,113483340,6830,6830,6830,6830,1
20241128,105400,113476510,6830,6830,6830,6830,71
20241128,105300,112991580,6830,6830,6830,6830,30
20241128,105200,112786680,6830,6830,6830,6830,0
20241128,105100,112786680,6830,6830,6830,6830,0
20241128,105000,112786680,6830,6830,6830,6830,4
20241128,104900,112759360,6840,6840,6840,6840,6
20241128,104800,112718320,6840,6840,6840,6840,3
20241128,104700,112697800,6840,6830,6840,6830,19
20241128,104600,112568000,6840,6830,6840,6830,31
20241128,104500,112356260,6830,6830,6830,6830,1
20241128,104400,112349430,6830,6830,6830,6830,3
20241128,104300,112328940,6840,6840,6840,6840,1
20241128,104200,112322100,6820,6830,6830,6820,145
20241128,104100,111332820,6830,6830,6830,6830,5
20241128,104000,111298670,6830,6830,6830,6830,0
20241128,103900,111298670,6830,6830,6830,6830,0
20241128,103800,111298670,6830,6830,6830,6830,1
20241128,103700,111291840,6830,6830,6830,6830,0
20241128,103600,111291840,6830,6840,6840,6830,629
20241128,103500,106990370,6840,6840,6840,6840,439
20241128,103400,103987610,6840,6840,6840,6840,0
20241128,103300,103987610,6840,6860,6860,6840,650
20241128,103200,99535730,6860,6860,6860,6860,0
20241128,103100,99535730,6860,6860,6860,6860,1
20241128,103000,99528870,6870,6870,6870,6870,1
20241128,102900,99522000,6880,6880,6880,6880,1
20241128,102800,99515120,6850,6850,6850,6850,56
20241128,102700,99131520,6850,6860,6860,6850,166
20241128,102600,97992890,6860,6860,6860,6860,86
20241128,102500,97402930,6870,6900,6900,6870,243
20241128,102400,95730760,6900,6900,6900,6900,20
20241128,102300,95592760,6910,6900,6910,6900,644
20241128,102200,91143130,6900,6900,6900,6900,0
20241128,102100,91143130,6900,6900,6900,6900,0
20241128,102000,91143130,6900,6900,6900,6900,10
20241128,101900,91074130,6900,6900,6900,6900,0
20241128,101800,91074130,6900,6900,6900,6900,0
20241128,101700,91074130,6900,6900,6900,6900,32
20241128,101600,90853330,6900,6900,6900,6900,1
20241128,101500,90846430,6900,6890,6900,6890,150
20241128,101400,89811440,6910,6910,6910,6910,0
20241128,101300,89811440,6910,6910,6910,6910,0
20241128,101200,89811440,6910,6900,6910,6900,291
20241128,101100,87802080,6900,6900,6900,6900,170
20241128,101000,86629080,6900,6890,6900,6890,614
20241128,100900,82398610,6890,6890,6890,6890,0
20241128,100800,82398610,6890,6890,6890,6890,0
20241128,100700,82398610,6890,6890,6890,6890,1
20241128,100600,82391720,6890,6890,6890,6890,3
20241128,100500,82371050,6890,6890,6890,6890,10
20241128,100400,82302150,6890,6860,6890,6860,26
20241128,100300,82123610,6890,6890,6890,6890,0
20241128,100200,82123610,6890,6890,6890,6890,2
20241128,100100,82109830,6900,6890,6900,6890,400
20241128,100000,79349840,6900,6880,6900,6880,500
20241128,095900,75902130,6870,6870,6870,6870,30
20241128,095800,75696030,6880,6880,6880,6880,0
20241128,095700,75696030,6880,6880,6880,6880,10
20241128,095600,75627230,6870,6870,6870,6870,15
20241128,095500,75524180,6870,6870,6870,6870,0
20241128,095400,75524180,6870,6870,6870,6870,100
20241128,095300,74837180,6860,6860,6860,6860,100
20241128,095200,74151180,6820,6850,6850,6820,205
20241128,095100,72747080,6850,6820,6850,6820,1030
20241128,095000,65693620,6820,6830,6830,6820,101
20241128,094900,65004790,6830,6830,6830,6830,0
20241128,094800,65004790,6830,6850,6850,6830,50
20241128,094700,64663260,6850,6840,6850,6840,18
20241128,094600,64540100,6850,6850,6850,6850,8
20241128,094500,64485300,6840,6840,6840,6840,2
20241128,094400,64471620,6850,6850,6850,6850,0
20241128,094300,64471620,6850,6850,6850,6850,0
20241128,094200,64471620,6850,6850,6850,6850,200
20241128,094100,63101620,6890,6860,6890,6840,882
20241128,094000,57060160,6890,6890,6890,6890,0
20241128,093900,57060160,6890,6860,6890,6860,3
20241128,093800,57039550,6890,6890,6890,6890,6
20241128,093700,56998210,6890,6890,6890,6890,71
20241128,093600,56509020,6890,6890,6890,6890,0
20241128,093500,56509020,6890,6890,6890,6890,0
20241128,093400,56509020,6890,6890,6890,6890,1
20241128,093300,56502130,6850,6850,6850,6850,12
20241128,093200,56419930,6860,6860,6860,6860,281
20241128,093100,54492270,6860,6860,6860,6860,41
20241128,093000,54211010,6890,6890,6890,6890,16
20241128,092900,54100770,6890,6870,6890,6870,201
20241128,092800,52719880,6880,6880,6880,6880,8
20241128,092700,52664840,6900,6900,6900,6900,5
20241128,092600,52630340,6900,6900,6900,6900,5
20241128,092500,52595840,6890,6890,6890,6890,0
20241128,092400,52595840,6890,6890,6890,6890,0
20241128,092300,52595840,6890,6890,6890,6890,151
20241128,092200,51555450,6890,6880,6890,6860,106
20241128,092100,50827110,6870,6870,6870,6870,0
20241128,092000,50827110,6870,6870,6870,6870,2
20241128,091900,50813370,6870,6870,6870,6870,0
20241128,091800,50813370,6870,6870,6870,6870,0
20241128,091700,50813370,6870,6870,6870,6870,1
20241128,091600,50806500,6860,6860,6860,6860,10
20241128,091500,50737900,6860,6880,6880,6860,286
20241128,091400,48775920,6850,6860,6860,6850,132
20241128,091300,47870720,6850,6850,6850,6850,0
20241128,091200,47870720,6850,6850,6850,6850,0
20241128,091100,47870720,6850,6850,6850,6850,0
20241128,091000,47870720,6850,6830,6850,6820,1129
20241128,090900,40155570,6830,6860,6860,6830,2070
20241128,090800,26010290,6870,6870,6870,6870,0
20241128,090700,26010290,6870,6870,6870,6870,1
20241128,090600,26003420,6850,6850,6850,6850,0
20241128,090500,26003420,6850,6850,6850,6850,706
20241128,090400,21167320,6830,6850,6850,6830,1291
20241128,090300,12325350,6840,6860,6860,6840,364
20241128,090200,9828330,6840,6850,6850,6840,726
20241128,090100,4855560,6940,6870,6940,6860,578
20241128,090000,886230,6870,6870,6870,6870,129
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241128 191700 262273300 6870 6870 6870 6870 464
3 20241128 191600 262273300 6870 6870 6870 6870 0
4 20241128 191500 262273300 6870 6870 6870 6870 0
5 20241128 191400 262273300 6870 6870 6870 6870 0
6 20241128 191300 262273300 6870 6870 6870 6870 0
7 20241128 191200 262273300 6870 6870 6870 6870 0
8 20241128 191100 262273300 6870 6870 6870 6870 0
9 20241128 191000 262273300 6870 6870 6870 6870 0
10 20241128 190900 262273300 6870 6870 6870 6870 0
11 20241128 190800 262273300 6870 6870 6870 6870 0
12 20241128 190700 262273300 6870 6870 6870 6870 0
13 20241128 190600 262273300 6870 6870 6870 6870 0
14 20241128 190500 262273300 6870 6870 6870 6870 0
15 20241128 190400 262273300 6870 6870 6870 6870 0
16 20241128 190300 262273300 6870 6870 6870 6870 0
17 20241128 190200 262273300 6870 6870 6870 6870 0
18 20241128 190100 262273300 6870 6870 6870 6870 0
19 20241128 190000 262273300 6870 6870 6870 6870 0
20 20241128 185900 262273300 6870 6870 6870 6870 0
21 20241128 185800 262273300 6870 6870 6870 6870 0
22 20241128 185700 262273300 6870 6870 6870 6870 0
23 20241128 185600 262273300 6870 6870 6870 6870 0
24 20241128 185500 262273300 6870 6870 6870 6870 0
25 20241128 185400 262273300 6870 6870 6870 6870 0
26 20241128 185300 262273300 6870 6870 6870 6870 0
27 20241128 185200 262273300 6870 6870 6870 6870 0
28 20241128 185100 262273300 6870 6870 6870 6870 0
29 20241128 185000 262273300 6870 6870 6870 6870 0
30 20241128 184900 262273300 6870 6870 6870 6870 0
31 20241128 184800 262273300 6870 6870 6870 6870 0
32 20241128 184700 262273300 6870 6870 6870 6870 464
33 20241128 184600 262273300 6870 6870 6870 6870 0
34 20241128 184500 262273300 6870 6870 6870 6870 0
35 20241128 184400 262273300 6870 6870 6870 6870 0
36 20241128 184300 262273300 6870 6870 6870 6870 0
37 20241128 184200 262273300 6870 6870 6870 6870 0
38 20241128 184100 262273300 6870 6870 6870 6870 0
39 20241128 184000 262273300 6870 6870 6870 6870 0
40 20241128 183900 262273300 6870 6870 6870 6870 0
41 20241128 183800 262273300 6870 6870 6870 6870 0
42 20241128 183700 262273300 6870 6870 6870 6870 0
43 20241128 183600 262273300 6870 6870 6870 6870 0
44 20241128 183500 262273300 6870 6870 6870 6870 0
45 20241128 183400 262273300 6870 6870 6870 6870 0
46 20241128 183300 262273300 6870 6870 6870 6870 0
47 20241128 183200 262273300 6870 6870 6870 6870 0
48 20241128 183100 262273300 6870 6870 6870 6870 0
49 20241128 183000 262273300 6870 6870 6870 6870 0
50 20241128 182900 262273300 6870 6870 6870 6870 0
51 20241128 182800 262273300 6870 6870 6870 6870 0
52 20241128 182700 262273300 6870 6870 6870 6870 0
53 20241128 182600 262273300 6870 6870 6870 6870 0
54 20241128 182500 262273300 6870 6870 6870 6870 0
55 20241128 182400 262273300 6870 6870 6870 6870 0
56 20241128 182300 262273300 6870 6870 6870 6870 0
57 20241128 182200 262273300 6870 6870 6870 6870 0
58 20241128 182100 262273300 6870 6870 6870 6870 0
59 20241128 182000 262273300 6870 6870 6870 6870 0
60 20241128 181900 262273300 6870 6870 6870 6870 0
61 20241128 181800 262273300 6870 6870 6870 6870 0
62 20241128 181700 262273300 6870 6870 6870 6870 464
63 20241128 181600 262273300 6870 6870 6870 6870 0
64 20241128 181500 262273300 6870 6870 6870 6870 0
65 20241128 181400 262273300 6870 6870 6870 6870 0
66 20241128 181300 262273300 6870 6870 6870 6870 0
67 20241128 181200 262273300 6870 6870 6870 6870 0
68 20241128 181100 262273300 6870 6870 6870 6870 0
69 20241128 181000 262273300 6870 6870 6870 6870 0
70 20241128 180900 262273300 6870 6870 6870 6870 0
71 20241128 180800 262273300 6870 6870 6870 6870 0
72 20241128 180700 262273300 6870 6870 6870 6870 0
73 20241128 180600 262273300 6870 6870 6870 6870 0
74 20241128 180500 262273300 6870 6870 6870 6870 0
75 20241128 180400 262273300 6870 6870 6870 6870 0
76 20241128 180300 262273300 6870 6870 6870 6870 0
77 20241128 180200 262273300 6870 6870 6870 6870 0
78 20241128 180100 262273300 6870 6870 6870 6870 0
79 20241128 180000 262273300 6870 6870 6870 6870 0
80 20241128 175900 262273300 6870 6870 6870 6870 0
81 20241128 175800 262273300 6870 6870 6870 6870 0
82 20241128 175700 262273300 6870 6870 6870 6870 0
83 20241128 175600 262273300 6870 6870 6870 6870 0
84 20241128 175500 262273300 6870 6870 6870 6870 0
85 20241128 175400 262273300 6870 6870 6870 6870 0
86 20241128 175300 262273300 6870 6870 6870 6870 0
87 20241128 175200 262273300 6870 6870 6870 6870 0
88 20241128 175100 262273300 6870 6870 6870 6870 0
89 20241128 175000 262273300 6870 6870 6870 6870 0
90 20241128 174900 262273300 6870 6870 6870 6870 0
91 20241128 174800 262273300 6870 6870 6870 6870 0
92 20241128 174700 262273300 6870 6870 6870 6870 464
93 20241128 174600 262273300 6870 6870 6870 6870 0
94 20241128 174500 262273300 6870 6870 6870 6870 0
95 20241128 174400 262273300 6870 6870 6870 6870 0
96 20241128 174300 262273300 6870 6870 6870 6870 0
97 20241128 174200 262273300 6870 6870 6870 6870 0
98 20241128 174100 262273300 6870 6870 6870 6870 0
99 20241128 174000 262273300 6870 6870 6870 6870 0
100 20241128 173900 262273300 6870 6870 6870 6870 0
101 20241128 173800 262273300 6870 6870 6870 6870 0
102 20241128 173700 262273300 6870 6870 6870 6870 0
103 20241128 173600 262273300 6870 6870 6870 6870 0
104 20241128 173500 262273300 6870 6870 6870 6870 0
105 20241128 173400 262273300 6870 6870 6870 6870 0
106 20241128 173300 262273300 6870 6870 6870 6870 0
107 20241128 173200 262273300 6870 6870 6870 6870 0
108 20241128 173100 262273300 6870 6870 6870 6870 0
109 20241128 173000 262273300 6870 6870 6870 6870 0
110 20241128 172900 262273300 6870 6870 6870 6870 0
111 20241128 172800 262273300 6870 6870 6870 6870 0
112 20241128 172700 262273300 6870 6870 6870 6870 0
113 20241128 172600 262273300 6870 6870 6870 6870 0
114 20241128 172500 262273300 6870 6870 6870 6870 0
115 20241128 172400 262273300 6870 6870 6870 6870 0
116 20241128 172300 262273300 6870 6870 6870 6870 0
117 20241128 172200 262273300 6870 6870 6870 6870 0
118 20241128 172100 262273300 6870 6870 6870 6870 0
119 20241128 172000 262273300 6870 6870 6870 6870 0
120 20241128 171900 262273300 6870 6870 6870 6870 0
121 20241128 171800 262273300 6870 6870 6870 6870 0
122 20241128 171700 262273300 6870 6870 6870 6870 464
123 20241128 171600 262273300 6870 6870 6870 6870 0
124 20241128 171500 262273300 6870 6870 6870 6870 0
125 20241128 171400 262273300 6870 6870 6870 6870 0
126 20241128 171300 262273300 6870 6870 6870 6870 0
127 20241128 171200 262273300 6870 6870 6870 6870 0
128 20241128 171100 262273300 6870 6870 6870 6870 0
129 20241128 171000 262273300 6870 6870 6870 6870 0
130 20241128 170900 262273300 6870 6870 6870 6870 0
131 20241128 170800 262273300 6870 6870 6870 6870 0
132 20241128 170700 262273300 6870 6870 6870 6870 0
133 20241128 170600 262273300 6870 6870 6870 6870 0
134 20241128 170500 262273300 6870 6870 6870 6870 0
135 20241128 170400 262273300 6870 6870 6870 6870 0
136 20241128 170300 262273300 6870 6870 6870 6870 0
137 20241128 170200 262273300 6870 6870 6870 6870 0
138 20241128 170100 262273300 6870 6870 6870 6870 0
139 20241128 170000 262273300 6870 6870 6870 6870 0
140 20241128 165900 262273300 6870 6870 6870 6870 0
141 20241128 165800 262273300 6870 6870 6870 6870 0
142 20241128 165700 262273300 6870 6870 6870 6870 0
143 20241128 165600 262273300 6870 6870 6870 6870 0
144 20241128 165500 262273300 6870 6870 6870 6870 0
145 20241128 165400 262273300 6870 6870 6870 6870 0
146 20241128 165300 262273300 6870 6870 6870 6870 0
147 20241128 165200 262273300 6870 6870 6870 6870 0
148 20241128 165100 262273300 6870 6870 6870 6870 0
149 20241128 165000 262273300 6870 6870 6870 6870 0
150 20241128 164900 262273300 6870 6870 6870 6870 0
151 20241128 164800 262273300 6870 6870 6870 6870 0
152 20241128 164700 262273300 6870 6870 6870 6870 464
153 20241128 164600 262273300 6870 6870 6870 6870 0
154 20241128 164500 262273300 6870 6870 6870 6870 0
155 20241128 164400 262273300 6870 6870 6870 6870 0
156 20241128 164300 262273300 6870 6870 6870 6870 0
157 20241128 164200 262273300 6870 6870 6870 6870 0
158 20241128 164100 262273300 6870 6870 6870 6870 0
159 20241128 164000 262273300 6870 6870 6870 6870 0
160 20241128 163900 262273300 6870 6870 6870 6870 0
161 20241128 163800 262273300 6870 6870 6870 6870 0
162 20241128 163700 262273300 6870 6870 6870 6870 0
163 20241128 163600 262273300 6870 6870 6870 6870 0
164 20241128 163500 262273300 6870 6870 6870 6870 0
165 20241128 163400 262273300 6870 6870 6870 6870 0
166 20241128 163300 262273300 6870 6870 6870 6870 0
167 20241128 163200 262273300 6870 6870 6870 6870 0
168 20241128 163100 262273300 6870 6870 6870 6870 0
169 20241128 163000 262273300 6870 6870 6870 6870 0
170 20241128 162900 262273300 6870 6870 6870 6870 0
171 20241128 162800 262273300 6870 6870 6870 6870 0
172 20241128 162700 262273300 6870 6870 6870 6870 0
173 20241128 162600 262273300 6870 6870 6870 6870 0
174 20241128 162500 262273300 6870 6870 6870 6870 0
175 20241128 162400 262273300 6870 6870 6870 6870 0
176 20241128 162300 262273300 6870 6870 6870 6870 0
177 20241128 162200 262273300 6870 6870 6870 6870 0
178 20241128 162100 262273300 6870 6870 6870 6870 0
179 20241128 162000 262273300 6870 6870 6870 6870 0
180 20241128 161900 262273300 6870 6870 6870 6870 0
181 20241128 161800 262273300 6870 6870 6870 6870 0
182 20241128 161700 262273300 6870 6870 6870 6870 464
183 20241128 161600 262273300 6870 6870 6870 6870 0
184 20241128 161500 262273300 6870 6870 6870 6870 0
185 20241128 161400 262273300 6870 6870 6870 6870 0
186 20241128 161300 262273300 6870 6870 6870 6870 0
187 20241128 161200 262273300 6870 6870 6870 6870 0
188 20241128 161100 262273300 6870 6870 6870 6870 0
189 20241128 161000 262273300 6870 6870 6870 6870 0
190 20241128 160900 262273300 6870 6870 6870 6870 0
191 20241128 160800 262273300 6870 6870 6870 6870 0
192 20241128 160700 262273300 6870 6870 6870 6870 0
193 20241128 160600 262273300 6870 6870 6870 6870 0
194 20241128 160500 262273300 6870 6870 6870 6870 0
195 20241128 160400 262273300 6870 6870 6870 6870 0
196 20241128 160300 262273300 6870 6870 6870 6870 0
197 20241128 160200 262273300 6870 6870 6870 6870 0
198 20241128 160100 262273300 6870 6870 6870 6870 0
199 20241128 160000 262273300 6870 6870 6870 6870 0
200 20241128 155900 262273300 6870 6870 6870 6870 0
201 20241128 155800 262273300 6870 6870 6870 6870 0
202 20241128 155700 262273300 6870 6870 6870 6870 0
203 20241128 155600 262273300 6870 6870 6870 6870 0
204 20241128 155500 262273300 6870 6870 6870 6870 0
205 20241128 155400 262273300 6870 6870 6870 6870 0
206 20241128 155300 262273300 6870 6870 6870 6870 0
207 20241128 155200 262273300 6870 6870 6870 6870 0
208 20241128 155100 262273300 6870 6870 6870 6870 0
209 20241128 155000 262273300 6870 6870 6870 6870 0
210 20241128 154900 262273300 6870 6870 6870 6870 0
211 20241128 154800 262273300 6870 6870 6870 6870 0
212 20241128 154700 262273300 6870 6870 6870 6870 464
213 20241128 154600 262273300 6870 6870 6870 6870 0
214 20241128 154500 262273300 6870 6870 6870 6870 0
215 20241128 154400 262273300 6870 6870 6870 6870 0
216 20241128 154300 262273300 6870 6870 6870 6870 0
217 20241128 154200 262273300 6870 6870 6870 6870 0
218 20241128 154100 262273300 6870 6870 6870 6870 0
219 20241128 154000 262273300 6870 6870 6870 6870 0
220 20241128 153900 262273300 6870 6870 6870 6870 0
221 20241128 153800 262273300 6870 6870 6870 6870 0
222 20241128 153700 262273300 6870 6870 6870 6870 0
223 20241128 153600 262273300 6870 6870 6870 6870 0
224 20241128 153500 262273300 6870 6870 6870 6870 0
225 20241128 153400 262273300 6870 6870 6870 6870 0
226 20241128 153300 262273300 6870 6870 6870 6870 0
227 20241128 153200 262273300 6870 6870 6870 6870 0
228 20241128 153100 262273300 6870 6870 6870 6870 0
229 20241128 153000 262273300 6870 6870 6870 6870 464
230 20241128 152900 259085620 6890 6890 6890 6890 0
231 20241128 152800 259085620 6890 6890 6890 6890 0
232 20241128 152700 259085620 6890 6890 6890 6890 0
233 20241128 152600 259085620 6890 6890 6890 6890 0
234 20241128 152500 259085620 6890 6890 6890 6890 0
235 20241128 152400 259085620 6890 6890 6890 6890 0
236 20241128 152300 259085620 6890 6890 6890 6890 0
237 20241128 152200 259085620 6890 6890 6890 6890 0
238 20241128 152100 259085620 6890 6890 6890 6890 0
239 20241128 152000 259085620 6890 6890 6890 6890 0
240 20241128 151900 259085620 6890 6880 6890 6880 12
241 20241128 151800 259003050 6880 6860 6880 6850 1241
242 20241128 151700 250477660 6870 6860 6870 6850 698
243 20241128 151600 245687390 6870 6870 6870 6870 1
244 20241128 151500 245680520 6870 6870 6870 6870 128
245 20241128 151400 244801160 6860 6860 6860 6860 144
246 20241128 151300 243813320 6860 6860 6860 6860 8
247 20241128 151200 243758440 6870 6870 6870 6870 1
248 20241128 151100 243751570 6860 6840 6860 6840 200
249 20241128 151000 242381570 6840 6860 6860 6840 30
250 20241128 150900 242176340 6870 6870 6870 6870 0
251 20241128 150800 242176340 6870 6870 6870 6870 0
252 20241128 150700 242176340 6870 6870 6870 6870 0
253 20241128 150600 242176340 6870 6870 6870 6870 0
254 20241128 150500 242176340 6870 6870 6870 6870 0
255 20241128 150400 242176340 6870 6870 6870 6870 0
256 20241128 150300 242176340 6870 6870 6870 6870 0
257 20241128 150200 242176340 6870 6870 6870 6870 0
258 20241128 150100 242176340 6870 6860 6870 6860 211
259 20241128 150000 240728870 6850 6850 6850 6850 63
260 20241128 145900 240297320 6850 6850 6850 6850 2
261 20241128 145800 240283620 6860 6860 6860 6860 1
262 20241128 145700 240276760 6840 6840 6840 6840 0
263 20241128 145600 240276760 6840 6860 6860 6840 71
264 20241128 145500 239790400 6860 6860 6860 6860 14
265 20241128 145400 239694360 6870 6870 6870 6870 0
266 20241128 145300 239694360 6870 6880 6880 6870 15
267 20241128 145200 239591290 6890 6890 6890 6890 0
268 20241128 145100 239591290 6890 6890 6890 6890 0
269 20241128 145000 239591290 6890 6890 6890 6890 0
270 20241128 144900 239591290 6890 6890 6890 6890 0
271 20241128 144800 239591290 6890 6890 6890 6890 0
272 20241128 144700 239591290 6890 6890 6890 6890 1
273 20241128 144600 239584400 6900 6900 6900 6900 0
274 20241128 144500 239584400 6900 6900 6900 6900 0
275 20241128 144400 239584400 6900 6880 6900 6880 399
276 20241128 144300 236832870 6870 6870 6870 6870 109
277 20241128 144200 236084040 6870 6870 6870 6870 221
278 20241128 144100 234565770 6870 6860 6870 6860 402
279 20241128 144000 231805250 6850 6850 6850 6850 20
280 20241128 143900 231668250 6860 6860 6860 6850 7
281 20241128 143800 231620250 6850 6850 6850 6850 0
282 20241128 143700 231620250 6850 6830 6850 6820 1324
283 20241128 143600 222563010 6810 6810 6810 6810 0
284 20241128 143500 222563010 6810 6810 6810 6810 0
285 20241128 143400 222563010 6810 6810 6810 6810 0
286 20241128 143300 222563010 6810 6810 6810 6810 0
287 20241128 143200 222563010 6810 6810 6810 6810 0
288 20241128 143100 222563010 6810 6810 6810 6810 0
289 20241128 143000 222563010 6810 6810 6810 6810 0
290 20241128 142900 222563010 6810 6810 6810 6810 0
291 20241128 142800 222563010 6810 6810 6810 6810 0
292 20241128 142700 222563010 6810 6810 6810 6810 2700
293 20241128 142600 204176010 6820 6820 6820 6820 0
294 20241128 142500 204176010 6820 6840 6840 6820 510
295 20241128 142400 200695680 6850 6850 6850 6850 0
296 20241128 142300 200695680 6850 6850 6850 6850 0
297 20241128 142200 200695680 6850 6850 6850 6850 0
298 20241128 142100 200695680 6850 6850 6850 6850 0
299 20241128 142000 200695680 6850 6850 6850 6850 0
300 20241128 141900 200695680 6850 6850 6850 6850 0
301 20241128 141800 200695680 6850 6850 6850 6850 6
302 20241128 141700 200654580 6850 6850 6850 6850 12
303 20241128 141600 200572380 6850 6850 6850 6850 0
304 20241128 141500 200572380 6850 6850 6850 6850 0
305 20241128 141400 200572380 6850 6850 6850 6850 0
306 20241128 141300 200572380 6850 6850 6850 6850 0
307 20241128 141200 200572380 6850 6860 6860 6850 14
308 20241128 141100 200476350 6860 6860 6860 6860 0
309 20241128 141000 200476350 6860 6860 6860 6860 100
310 20241128 140900 199790350 6860 6860 6860 6860 0
311 20241128 140800 199790350 6860 6860 6860 6860 10
312 20241128 140700 199721750 6860 6860 6860 6860 0
313 20241128 140600 199721750 6860 6860 6860 6860 0
314 20241128 140500 199721750 6860 6850 6860 6850 99
315 20241128 140400 199043590 6850 6850 6850 6850 0
316 20241128 140300 199043590 6850 6850 6850 6850 1
317 20241128 140200 199036740 6850 6840 6850 6840 40
318 20241128 140100 198762940 6850 6850 6850 6850 0
319 20241128 140000 198762940 6850 6840 6850 6840 20
320 20241128 135900 198626040 6850 6850 6850 6850 1
321 20241128 135800 198619190 6850 6840 6850 6840 31
322 20241128 135700 198407050 6850 6850 6850 6850 50
323 20241128 135600 198064550 6850 6850 6850 6850 0
324 20241128 135500 198064550 6850 6850 6850 6850 1
325 20241128 135400 198057700 6850 6850 6850 6850 1
326 20241128 135300 198050850 6850 6840 6850 6840 14
327 20241128 135200 197955020 6840 6840 6840 6840 0
328 20241128 135100 197955020 6840 6840 6840 6840 3
329 20241128 135000 197934500 6840 6840 6840 6840 0
330 20241128 134900 197934500 6840 6840 6840 6840 1
331 20241128 134800 197927660 6840 6840 6840 6840 49
332 20241128 134700 197592500 6840 6840 6840 6840 1
333 20241128 134600 197585660 6830 6830 6830 6830 0
334 20241128 134500 197585660 6830 6830 6830 6830 0
335 20241128 134400 197585660 6830 6830 6830 6830 0
336 20241128 134300 197585660 6830 6830 6830 6830 5
337 20241128 134200 197551510 6830 6830 6830 6830 0
338 20241128 134100 197551510 6830 6830 6830 6830 10
339 20241128 134000 197483210 6830 6830 6830 6830 0
340 20241128 133900 197483210 6830 6830 6830 6830 0
341 20241128 133800 197483210 6830 6830 6830 6830 0
342 20241128 133700 197483210 6830 6830 6830 6830 11
343 20241128 133600 197408080 6840 6840 6840 6840 1
344 20241128 133500 197401240 6840 6840 6840 6840 30
345 20241128 133400 197196040 6840 6840 6840 6840 0
346 20241128 133300 197196040 6840 6840 6840 6840 0
347 20241128 133200 197196040 6840 6840 6840 6840 1
348 20241128 133100 197189200 6840 6840 6840 6840 0
349 20241128 133000 197189200 6840 6840 6840 6840 0
350 20241128 132900 197189200 6840 6830 6840 6830 56
351 20241128 132800 196806220 6830 6830 6830 6830 24
352 20241128 132700 196642300 6820 6820 6820 6820 0
353 20241128 132600 196642300 6820 6820 6820 6820 80
354 20241128 132500 196096700 6810 6820 6820 6810 411
355 20241128 132400 193297780 6820 6820 6820 6820 459
356 20241128 132300 190167400 6810 6820 6820 6800 665
357 20241128 132200 185642180 6830 6830 6830 6830 0
358 20241128 132100 185642180 6830 6830 6830 6830 0
359 20241128 132000 185642180 6830 6830 6830 6830 0
360 20241128 131900 185642180 6830 6820 6830 6810 214
361 20241128 131800 184182440 6820 6820 6820 6820 63
362 20241128 131700 183752780 6830 6830 6830 6830 0
363 20241128 131600 183752780 6830 6830 6830 6830 0
364 20241128 131500 183752780 6830 6830 6830 6830 10
365 20241128 131400 183684480 6830 6830 6830 6830 9
366 20241128 131300 183623010 6830 6830 6830 6830 2
367 20241128 131200 183609350 6830 6830 6830 6830 7
368 20241128 131100 183561540 6830 6820 6830 6820 275
369 20241128 131000 181683680 6820 6820 6820 6820 0
370 20241128 130900 181683680 6820 6820 6820 6820 0
371 20241128 130800 181683680 6820 6820 6820 6820 0
372 20241128 130700 181683680 6820 6820 6820 6820 0
373 20241128 130600 181683680 6820 6820 6820 6820 0
374 20241128 130500 181683680 6820 6820 6820 6820 106
375 20241128 130400 180960760 6820 6820 6820 6820 0
376 20241128 130300 180960760 6820 6820 6820 6820 0
377 20241128 130200 180960760 6820 6820 6820 6820 0
378 20241128 130100 180960760 6820 6820 6820 6820 0
379 20241128 130000 180960760 6820 6810 6820 6810 150
380 20241128 125900 179937780 6810 6810 6810 6810 0
381 20241128 125800 179937780 6810 6810 6810 6810 150
382 20241128 125700 178916280 6820 6820 6820 6820 0
383 20241128 125600 178916280 6820 6820 6820 6820 0
384 20241128 125500 178916280 6820 6820 6820 6820 0
385 20241128 125400 178916280 6820 6820 6820 6820 0
386 20241128 125300 178916280 6820 6820 6820 6820 1
387 20241128 125200 178909460 6820 6820 6820 6820 0
388 20241128 125100 178909460 6820 6820 6820 6820 1
389 20241128 125000 178902640 6790 6790 6790 6790 0
390 20241128 124900 178902640 6790 6800 6800 6790 300
391 20241128 124800 176864230 6810 6810 6810 6810 130
392 20241128 124700 175978930 6810 6810 6810 6810 170
393 20241128 124600 174821230 6810 6810 6810 6810 0
394 20241128 124500 174821230 6810 6810 6810 6810 0
395 20241128 124400 174821230 6810 6810 6810 6810 200
396 20241128 124300 173459230 6810 6810 6810 6810 0
397 20241128 124200 173459230 6810 6810 6810 6810 0
398 20241128 124100 173459230 6810 6810 6810 6810 0
399 20241128 124000 173459230 6810 6810 6810 6810 0
400 20241128 123900 173459230 6810 6810 6810 6810 0
401 20241128 123800 173459230 6810 6810 6810 6810 29
402 20241128 123700 173261740 6810 6810 6810 6810 0
403 20241128 123600 173261740 6810 6810 6810 6810 0
404 20241128 123500 173261740 6810 6810 6810 6810 0
405 20241128 123400 173261740 6810 6810 6810 6810 0
406 20241128 123300 173261740 6810 6810 6810 6810 1
407 20241128 123200 173254930 6800 6800 6800 6800 290
408 20241128 123100 171282930 6800 6810 6810 6800 10
409 20241128 123000 171214840 6800 6800 6800 6800 15
410 20241128 122900 171112840 6810 6810 6810 6810 0
411 20241128 122800 171112840 6810 6810 6810 6810 0
412 20241128 122700 171112840 6810 6810 6810 6810 0
413 20241128 122600 171112840 6810 6810 6810 6810 0
414 20241128 122500 171112840 6810 6810 6810 6810 0
415 20241128 122400 171112840 6810 6800 6810 6800 58
416 20241128 122300 170718420 6800 6800 6800 6800 259
417 20241128 122200 168957220 6820 6820 6820 6820 0
418 20241128 122100 168957220 6820 6820 6820 6820 0
419 20241128 122000 168957220 6820 6820 6820 6820 0
420 20241128 121900 168957220 6820 6820 6820 6820 0
421 20241128 121800 168957220 6820 6810 6820 6810 13
422 20241128 121700 168868620 6820 6820 6820 6820 0
423 20241128 121600 168868620 6820 6820 6820 6820 0
424 20241128 121500 168868620 6820 6820 6820 6820 7
425 20241128 121400 168820880 6810 6810 6810 6810 0
426 20241128 121300 168820880 6810 6810 6810 6810 0
427 20241128 121200 168820880 6810 6810 6810 6810 0
428 20241128 121100 168820880 6810 6810 6810 6810 0
429 20241128 121000 168820880 6810 6810 6810 6810 0
430 20241128 120900 168820880 6810 6810 6810 6810 0
431 20241128 120800 168820880 6810 6810 6810 6810 0
432 20241128 120700 168820880 6810 6810 6810 6810 0
433 20241128 120600 168820880 6810 6810 6810 6810 10
434 20241128 120500 168752780 6820 6820 6820 6820 0
435 20241128 120400 168752780 6820 6820 6820 6820 0
436 20241128 120300 168752780 6820 6820 6820 6820 0
437 20241128 120200 168752780 6820 6820 6820 6820 10
438 20241128 120100 168684580 6800 6800 6800 6800 0
439 20241128 120000 168684580 6800 6800 6800 6800 0
440 20241128 115900 168684580 6800 6800 6800 6800 0
441 20241128 115800 168684580 6800 6800 6800 6800 413
442 20241128 115700 165876180 6800 6800 6800 6800 0
443 20241128 115600 165876180 6800 6800 6800 6800 0
444 20241128 115500 165876180 6800 6800 6800 6800 1
445 20241128 115400 165869380 6800 6800 6800 6800 0
446 20241128 115300 165869380 6800 6800 6800 6800 10
447 20241128 115200 165801380 6800 6800 6800 6800 4
448 20241128 115100 165774180 6800 6800 6800 6800 0
449 20241128 115000 165774180 6800 6800 6800 6800 4
450 20241128 114900 165746980 6800 6800 6800 6800 197
451 20241128 114800 164407380 6810 6810 6810 6810 3
452 20241128 114700 164386950 6820 6820 6820 6820 1
453 20241128 114600 164380130 6810 6810 6810 6810 3
454 20241128 114500 164359700 6810 6810 6810 6810 0
455 20241128 114400 164359700 6810 6810 6810 6810 0
456 20241128 114300 164359700 6810 6810 6810 6810 0
457 20241128 114200 164359700 6810 6810 6810 6810 42
458 20241128 114100 164073680 6810 6810 6810 6810 60
459 20241128 114000 163665080 6820 6800 6820 6800 21
460 20241128 113900 163522260 6830 6820 6830 6810 4
461 20241128 113800 163494970 6830 6830 6830 6830 0
462 20241128 113700 163494970 6830 6800 6830 6800 27
463 20241128 113600 163311340 6810 6820 6830 6810 75
464 20241128 113500 162799120 6800 6800 6800 6800 0
465 20241128 113400 162799120 6800 6800 6800 6800 289
466 20241128 113300 160833920 6800 6800 6800 6800 10
467 20241128 113200 160765920 6800 6800 6800 6800 143
468 20241128 113100 159793520 6800 6790 6800 6790 58
469 20241128 113000 159399690 6790 6790 6790 6790 1
470 20241128 112900 159392900 6770 6770 6770 6770 4
471 20241128 112800 159365820 6770 6770 6770 6770 1
472 20241128 112700 159359050 6760 6760 6760 6760 20
473 20241128 112600 159223850 6770 6770 6770 6770 2
474 20241128 112500 159210310 6770 6770 6770 6770 93
475 20241128 112400 158580700 6770 6770 6770 6770 0
476 20241128 112300 158580700 6770 6770 6770 6770 4
477 20241128 112200 158553620 6770 6770 6770 6770 139
478 20241128 112100 157612590 6770 6770 6770 6770 190
479 20241128 112000 156326290 6780 6780 6790 6760 256
480 20241128 111900 154592560 6760 6760 6760 6760 100
481 20241128 111800 153916560 6770 6770 6770 6770 0
482 20241128 111700 153916560 6770 6780 6780 6770 315
483 20241128 111600 151783910 6770 6770 6770 6770 100
484 20241128 111500 151106910 6780 6780 6780 6780 0
485 20241128 111400 151106910 6780 6780 6780 6780 348
486 20241128 111300 148747470 6790 6790 6790 6790 0
487 20241128 111200 148747470 6790 6790 6790 6790 11
488 20241128 111100 148672780 6790 6790 6790 6790 1
489 20241128 111000 148665990 6790 6790 6790 6790 335
490 20241128 110900 146391340 6800 6800 6800 6800 30
491 20241128 110800 146187340 6800 6800 6800 6800 40
492 20241128 110700 145915340 6790 6810 6810 6790 331
493 20241128 110600 143666650 6810 6820 6820 6800 2984
494 20241128 110500 123369480 6810 6820 6820 6810 12
495 20241128 110400 123287660 6810 6810 6820 6810 339
496 20241128 110300 120978870 6820 6820 6820 6820 30
497 20241128 110200 120774270 6820 6830 6830 6820 478
498 20241128 110100 117514210 6820 6820 6820 6820 42
499 20241128 110000 117227770 6820 6810 6820 6810 100
500 20241128 105900 116546570 6810 6810 6810 6810 0
501 20241128 105800 116546570 6810 6820 6820 6810 319
502 20241128 105700 114371240 6830 6830 6830 6830 101
503 20241128 105600 113681410 6830 6830 6830 6830 29
504 20241128 105500 113483340 6830 6830 6830 6830 1
505 20241128 105400 113476510 6830 6830 6830 6830 71
506 20241128 105300 112991580 6830 6830 6830 6830 30
507 20241128 105200 112786680 6830 6830 6830 6830 0
508 20241128 105100 112786680 6830 6830 6830 6830 0
509 20241128 105000 112786680 6830 6830 6830 6830 4
510 20241128 104900 112759360 6840 6840 6840 6840 6
511 20241128 104800 112718320 6840 6840 6840 6840 3
512 20241128 104700 112697800 6840 6830 6840 6830 19
513 20241128 104600 112568000 6840 6830 6840 6830 31
514 20241128 104500 112356260 6830 6830 6830 6830 1
515 20241128 104400 112349430 6830 6830 6830 6830 3
516 20241128 104300 112328940 6840 6840 6840 6840 1
517 20241128 104200 112322100 6820 6830 6830 6820 145
518 20241128 104100 111332820 6830 6830 6830 6830 5
519 20241128 104000 111298670 6830 6830 6830 6830 0
520 20241128 103900 111298670 6830 6830 6830 6830 0
521 20241128 103800 111298670 6830 6830 6830 6830 1
522 20241128 103700 111291840 6830 6830 6830 6830 0
523 20241128 103600 111291840 6830 6840 6840 6830 629
524 20241128 103500 106990370 6840 6840 6840 6840 439
525 20241128 103400 103987610 6840 6840 6840 6840 0
526 20241128 103300 103987610 6840 6860 6860 6840 650
527 20241128 103200 99535730 6860 6860 6860 6860 0
528 20241128 103100 99535730 6860 6860 6860 6860 1
529 20241128 103000 99528870 6870 6870 6870 6870 1
530 20241128 102900 99522000 6880 6880 6880 6880 1
531 20241128 102800 99515120 6850 6850 6850 6850 56
532 20241128 102700 99131520 6850 6860 6860 6850 166
533 20241128 102600 97992890 6860 6860 6860 6860 86
534 20241128 102500 97402930 6870 6900 6900 6870 243
535 20241128 102400 95730760 6900 6900 6900 6900 20
536 20241128 102300 95592760 6910 6900 6910 6900 644
537 20241128 102200 91143130 6900 6900 6900 6900 0
538 20241128 102100 91143130 6900 6900 6900 6900 0
539 20241128 102000 91143130 6900 6900 6900 6900 10
540 20241128 101900 91074130 6900 6900 6900 6900 0
541 20241128 101800 91074130 6900 6900 6900 6900 0
542 20241128 101700 91074130 6900 6900 6900 6900 32
543 20241128 101600 90853330 6900 6900 6900 6900 1
544 20241128 101500 90846430 6900 6890 6900 6890 150
545 20241128 101400 89811440 6910 6910 6910 6910 0
546 20241128 101300 89811440 6910 6910 6910 6910 0
547 20241128 101200 89811440 6910 6900 6910 6900 291
548 20241128 101100 87802080 6900 6900 6900 6900 170
549 20241128 101000 86629080 6900 6890 6900 6890 614
550 20241128 100900 82398610 6890 6890 6890 6890 0
551 20241128 100800 82398610 6890 6890 6890 6890 0
552 20241128 100700 82398610 6890 6890 6890 6890 1
553 20241128 100600 82391720 6890 6890 6890 6890 3
554 20241128 100500 82371050 6890 6890 6890 6890 10
555 20241128 100400 82302150 6890 6860 6890 6860 26
556 20241128 100300 82123610 6890 6890 6890 6890 0
557 20241128 100200 82123610 6890 6890 6890 6890 2
558 20241128 100100 82109830 6900 6890 6900 6890 400
559 20241128 100000 79349840 6900 6880 6900 6880 500
560 20241128 095900 75902130 6870 6870 6870 6870 30
561 20241128 095800 75696030 6880 6880 6880 6880 0
562 20241128 095700 75696030 6880 6880 6880 6880 10
563 20241128 095600 75627230 6870 6870 6870 6870 15
564 20241128 095500 75524180 6870 6870 6870 6870 0
565 20241128 095400 75524180 6870 6870 6870 6870 100
566 20241128 095300 74837180 6860 6860 6860 6860 100
567 20241128 095200 74151180 6820 6850 6850 6820 205
568 20241128 095100 72747080 6850 6820 6850 6820 1030
569 20241128 095000 65693620 6820 6830 6830 6820 101
570 20241128 094900 65004790 6830 6830 6830 6830 0
571 20241128 094800 65004790 6830 6850 6850 6830 50
572 20241128 094700 64663260 6850 6840 6850 6840 18
573 20241128 094600 64540100 6850 6850 6850 6850 8
574 20241128 094500 64485300 6840 6840 6840 6840 2
575 20241128 094400 64471620 6850 6850 6850 6850 0
576 20241128 094300 64471620 6850 6850 6850 6850 0
577 20241128 094200 64471620 6850 6850 6850 6850 200
578 20241128 094100 63101620 6890 6860 6890 6840 882
579 20241128 094000 57060160 6890 6890 6890 6890 0
580 20241128 093900 57060160 6890 6860 6890 6860 3
581 20241128 093800 57039550 6890 6890 6890 6890 6
582 20241128 093700 56998210 6890 6890 6890 6890 71
583 20241128 093600 56509020 6890 6890 6890 6890 0
584 20241128 093500 56509020 6890 6890 6890 6890 0
585 20241128 093400 56509020 6890 6890 6890 6890 1
586 20241128 093300 56502130 6850 6850 6850 6850 12
587 20241128 093200 56419930 6860 6860 6860 6860 281
588 20241128 093100 54492270 6860 6860 6860 6860 41
589 20241128 093000 54211010 6890 6890 6890 6890 16
590 20241128 092900 54100770 6890 6870 6890 6870 201
591 20241128 092800 52719880 6880 6880 6880 6880 8
592 20241128 092700 52664840 6900 6900 6900 6900 5
593 20241128 092600 52630340 6900 6900 6900 6900 5
594 20241128 092500 52595840 6890 6890 6890 6890 0
595 20241128 092400 52595840 6890 6890 6890 6890 0
596 20241128 092300 52595840 6890 6890 6890 6890 151
597 20241128 092200 51555450 6890 6880 6890 6860 106
598 20241128 092100 50827110 6870 6870 6870 6870 0
599 20241128 092000 50827110 6870 6870 6870 6870 2
600 20241128 091900 50813370 6870 6870 6870 6870 0
601 20241128 091800 50813370 6870 6870 6870 6870 0
602 20241128 091700 50813370 6870 6870 6870 6870 1
603 20241128 091600 50806500 6860 6860 6860 6860 10
604 20241128 091500 50737900 6860 6880 6880 6860 286
605 20241128 091400 48775920 6850 6860 6860 6850 132
606 20241128 091300 47870720 6850 6850 6850 6850 0
607 20241128 091200 47870720 6850 6850 6850 6850 0
608 20241128 091100 47870720 6850 6850 6850 6850 0
609 20241128 091000 47870720 6850 6830 6850 6820 1129
610 20241128 090900 40155570 6830 6860 6860 6830 2070
611 20241128 090800 26010290 6870 6870 6870 6870 0
612 20241128 090700 26010290 6870 6870 6870 6870 1
613 20241128 090600 26003420 6850 6850 6850 6850 0
614 20241128 090500 26003420 6850 6850 6850 6850 706
615 20241128 090400 21167320 6830 6850 6850 6830 1291
616 20241128 090300 12325350 6840 6860 6860 6840 364
617 20241128 090200 9828330 6840 6850 6850 6840 726
618 20241128 090100 4855560 6940 6870 6940 6860 578
619 20241128 090000 886230 6870 6870 6870 6870 129