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

Update 2024-11-29 3143 candle_min

Browse Source
This commit is contained in:
ened
2024-11-29 22:04:28 +09:00
parent d27216312f
commit 5547e77730
3143 changed files with 1825638 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

660
080470/min/candle-20241129.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,195800,33488045,3845,3845,3845,3845,265
20241129,195700,33488045,3845,3845,3845,3845,0
20241129,195600,33488045,3845,3845,3845,3845,0
20241129,195500,33488045,3845,3845,3845,3845,0
20241129,195400,33488045,3845,3845,3845,3845,0
20241129,195300,33488045,3845,3845,3845,3845,0
20241129,195200,33488045,3845,3845,3845,3845,0
20241129,195100,33488045,3845,3845,3845,3845,0
20241129,195000,33488045,3845,3845,3845,3845,0
20241129,194900,33488045,3845,3845,3845,3845,0
20241129,194800,33488045,3845,3845,3845,3845,0
20241129,194700,33488045,3845,3845,3845,3845,0
20241129,194600,33488045,3845,3845,3845,3845,0
20241129,194500,33488045,3845,3845,3845,3845,0
20241129,194400,33488045,3845,3845,3845,3845,0
20241129,194300,33488045,3845,3845,3845,3845,0
20241129,194200,33488045,3845,3845,3845,3845,0
20241129,194100,33488045,3845,3845,3845,3845,0
20241129,194000,33488045,3845,3845,3845,3845,0
20241129,193900,33488045,3845,3845,3845,3845,0
20241129,193800,33488045,3845,3845,3845,3845,0
20241129,193700,33488045,3845,3845,3845,3845,0
20241129,193600,33488045,3845,3845,3845,3845,0
20241129,193500,33488045,3845,3845,3845,3845,0
20241129,193400,33488045,3845,3845,3845,3845,0
20241129,193300,33488045,3845,3845,3845,3845,0
20241129,193200,33488045,3845,3845,3845,3845,0
20241129,193100,33488045,3845,3845,3845,3845,0
20241129,193000,33488045,3845,3845,3845,3845,0
20241129,192900,33488045,3845,3845,3845,3845,0
20241129,192800,33488045,3845,3845,3845,3845,265
20241129,192700,33488045,3845,3845,3845,3845,0
20241129,192600,33488045,3845,3845,3845,3845,0
20241129,192500,33488045,3845,3845,3845,3845,0
20241129,192400,33488045,3845,3845,3845,3845,0
20241129,192300,33488045,3845,3845,3845,3845,0
20241129,192200,33488045,3845,3845,3845,3845,0
20241129,192100,33488045,3845,3845,3845,3845,0
20241129,192000,33488045,3845,3845,3845,3845,0
20241129,191900,33488045,3845,3845,3845,3845,0
20241129,191800,33488045,3845,3845,3845,3845,0
20241129,191700,33488045,3845,3845,3845,3845,0
20241129,191600,33488045,3845,3845,3845,3845,0
20241129,191500,33488045,3845,3845,3845,3845,0
20241129,191400,33488045,3845,3845,3845,3845,0
20241129,191300,33488045,3845,3845,3845,3845,0
20241129,191200,33488045,3845,3845,3845,3845,0
20241129,191100,33488045,3845,3845,3845,3845,0
20241129,191000,33488045,3845,3845,3845,3845,0
20241129,190900,33488045,3845,3845,3845,3845,0
20241129,190800,33488045,3845,3845,3845,3845,0
20241129,190700,33488045,3845,3845,3845,3845,0
20241129,190600,33488045,3845,3845,3845,3845,0
20241129,190500,33488045,3845,3845,3845,3845,0
20241129,190400,33488045,3845,3845,3845,3845,0
20241129,190300,33488045,3845,3845,3845,3845,0
20241129,190200,33488045,3845,3845,3845,3845,0
20241129,190100,33488045,3845,3845,3845,3845,0
20241129,190000,33488045,3845,3845,3845,3845,0
20241129,185900,33488045,3845,3845,3845,3845,0
20241129,185800,33488045,3845,3845,3845,3845,265
20241129,185700,33488045,3845,3845,3845,3845,0
20241129,185600,33488045,3845,3845,3845,3845,0
20241129,185500,33488045,3845,3845,3845,3845,0
20241129,185400,33488045,3845,3845,3845,3845,0
20241129,185300,33488045,3845,3845,3845,3845,0
20241129,185200,33488045,3845,3845,3845,3845,0
20241129,185100,33488045,3845,3845,3845,3845,0
20241129,185000,33488045,3845,3845,3845,3845,0
20241129,184900,33488045,3845,3845,3845,3845,0
20241129,184800,33488045,3845,3845,3845,3845,0
20241129,184700,33488045,3845,3845,3845,3845,0
20241129,184600,33488045,3845,3845,3845,3845,0
20241129,184500,33488045,3845,3845,3845,3845,0
20241129,184400,33488045,3845,3845,3845,3845,0
20241129,184300,33488045,3845,3845,3845,3845,0
20241129,184200,33488045,3845,3845,3845,3845,0
20241129,184100,33488045,3845,3845,3845,3845,0
20241129,184000,33488045,3845,3845,3845,3845,0
20241129,183900,33488045,3845,3845,3845,3845,0
20241129,183800,33488045,3845,3845,3845,3845,0
20241129,183700,33488045,3845,3845,3845,3845,0
20241129,183600,33488045,3845,3845,3845,3845,0
20241129,183500,33488045,3845,3845,3845,3845,0
20241129,183400,33488045,3845,3845,3845,3845,0
20241129,183300,33488045,3845,3845,3845,3845,0
20241129,183200,33488045,3845,3845,3845,3845,0
20241129,183100,33488045,3845,3845,3845,3845,0
20241129,183000,33488045,3845,3845,3845,3845,0
20241129,182900,33488045,3845,3845,3845,3845,0
20241129,182800,33488045,3845,3845,3845,3845,265
20241129,182700,33488045,3845,3845,3845,3845,0
20241129,182600,33488045,3845,3845,3845,3845,0
20241129,182500,33488045,3845,3845,3845,3845,0
20241129,182400,33488045,3845,3845,3845,3845,0
20241129,182300,33488045,3845,3845,3845,3845,0
20241129,182200,33488045,3845,3845,3845,3845,0
20241129,182100,33488045,3845,3845,3845,3845,0
20241129,182000,33488045,3845,3845,3845,3845,0
20241129,181900,33488045,3845,3845,3845,3845,0
20241129,181800,33488045,3845,3845,3845,3845,0
20241129,181700,33488045,3845,3845,3845,3845,0
20241129,181600,33488045,3845,3845,3845,3845,0
20241129,181500,33488045,3845,3845,3845,3845,0
20241129,181400,33488045,3845,3845,3845,3845,0
20241129,181300,33488045,3845,3845,3845,3845,0
20241129,181200,33488045,3845,3845,3845,3845,0
20241129,181100,33488045,3845,3845,3845,3845,0
20241129,181000,33488045,3845,3845,3845,3845,0
20241129,180900,33488045,3845,3845,3845,3845,0
20241129,180800,33488045,3845,3845,3845,3845,0
20241129,180700,33488045,3845,3845,3845,3845,0
20241129,180600,33488045,3845,3845,3845,3845,0
20241129,180500,33488045,3845,3845,3845,3845,0
20241129,180400,33488045,3845,3845,3845,3845,0
20241129,180300,33488045,3845,3845,3845,3845,0
20241129,180200,33488045,3845,3845,3845,3845,0
20241129,180100,33488045,3845,3845,3845,3845,0
20241129,180000,33488045,3845,3845,3845,3845,0
20241129,175900,33488045,3845,3845,3845,3845,0
20241129,175800,33488045,3845,3845,3845,3845,265
20241129,175700,33488045,3845,3845,3845,3845,0
20241129,175600,33488045,3845,3845,3845,3845,0
20241129,175500,33488045,3845,3845,3845,3845,0
20241129,175400,33488045,3845,3845,3845,3845,0
20241129,175300,33488045,3845,3845,3845,3845,0
20241129,175200,33488045,3845,3845,3845,3845,0
20241129,175100,33488045,3845,3845,3845,3845,0
20241129,175000,33488045,3845,3845,3845,3845,0
20241129,174900,33488045,3845,3845,3845,3845,0
20241129,174800,33488045,3845,3845,3845,3845,0
20241129,174700,33488045,3845,3845,3845,3845,0
20241129,174600,33488045,3845,3845,3845,3845,0
20241129,174500,33488045,3845,3845,3845,3845,0
20241129,174400,33488045,3845,3845,3845,3845,0
20241129,174300,33488045,3845,3845,3845,3845,0
20241129,174200,33488045,3845,3845,3845,3845,0
20241129,174100,33488045,3845,3845,3845,3845,0
20241129,174000,33488045,3845,3845,3845,3845,0
20241129,173900,33488045,3845,3845,3845,3845,0
20241129,173800,33488045,3845,3845,3845,3845,0
20241129,173700,33488045,3845,3845,3845,3845,0
20241129,173600,33488045,3845,3845,3845,3845,0
20241129,173500,33488045,3845,3845,3845,3845,0
20241129,173400,33488045,3845,3845,3845,3845,0
20241129,173300,33488045,3845,3845,3845,3845,0
20241129,173200,33488045,3845,3845,3845,3845,0
20241129,173100,33488045,3845,3845,3845,3845,0
20241129,173000,33488045,3845,3845,3845,3845,0
20241129,172900,33488045,3845,3845,3845,3845,0
20241129,172800,33488045,3845,3845,3845,3845,265
20241129,172700,33488045,3845,3845,3845,3845,0
20241129,172600,33488045,3845,3845,3845,3845,0
20241129,172500,33488045,3845,3845,3845,3845,0
20241129,172400,33488045,3845,3845,3845,3845,0
20241129,172300,33488045,3845,3845,3845,3845,0
20241129,172200,33488045,3845,3845,3845,3845,0
20241129,172100,33488045,3845,3845,3845,3845,0
20241129,172000,33488045,3845,3845,3845,3845,0
20241129,171900,33488045,3845,3845,3845,3845,0
20241129,171800,33488045,3845,3845,3845,3845,0
20241129,171700,33488045,3845,3845,3845,3845,0
20241129,171600,33488045,3845,3845,3845,3845,0
20241129,171500,33488045,3845,3845,3845,3845,0
20241129,171400,33488045,3845,3845,3845,3845,0
20241129,171300,33488045,3845,3845,3845,3845,0
20241129,171200,33488045,3845,3845,3845,3845,0
20241129,171100,33488045,3845,3845,3845,3845,0
20241129,171000,33488045,3845,3845,3845,3845,0
20241129,170900,33488045,3845,3845,3845,3845,0
20241129,170800,33488045,3845,3845,3845,3845,0
20241129,170700,33488045,3845,3845,3845,3845,0
20241129,170600,33488045,3845,3845,3845,3845,0
20241129,170500,33488045,3845,3845,3845,3845,0
20241129,170400,33488045,3845,3845,3845,3845,0
20241129,170300,33488045,3845,3845,3845,3845,0
20241129,170200,33488045,3845,3845,3845,3845,0
20241129,170100,33488045,3845,3845,3845,3845,0
20241129,170000,33488045,3845,3845,3845,3845,0
20241129,165900,33488045,3845,3845,3845,3845,0
20241129,165800,33488045,3845,3845,3845,3845,265
20241129,165700,33488045,3845,3845,3845,3845,0
20241129,165600,33488045,3845,3845,3845,3845,0
20241129,165500,33488045,3845,3845,3845,3845,0
20241129,165400,33488045,3845,3845,3845,3845,0
20241129,165300,33488045,3845,3845,3845,3845,0
20241129,165200,33488045,3845,3845,3845,3845,0
20241129,165100,33488045,3845,3845,3845,3845,0
20241129,165000,33488045,3845,3845,3845,3845,0
20241129,164900,33488045,3845,3845,3845,3845,0
20241129,164800,33488045,3845,3845,3845,3845,0
20241129,164700,33488045,3845,3845,3845,3845,0
20241129,164600,33488045,3845,3845,3845,3845,0
20241129,164500,33488045,3845,3845,3845,3845,0
20241129,164400,33488045,3845,3845,3845,3845,0
20241129,164300,33488045,3845,3845,3845,3845,0
20241129,164200,33488045,3845,3845,3845,3845,0
20241129,164100,33488045,3845,3845,3845,3845,0
20241129,164000,33488045,3845,3845,3845,3845,0
20241129,163900,33488045,3845,3845,3845,3845,0
20241129,163800,33488045,3845,3845,3845,3845,0
20241129,163700,33488045,3845,3845,3845,3845,0
20241129,163600,33488045,3845,3845,3845,3845,0
20241129,163500,33488045,3845,3845,3845,3845,0
20241129,163400,33488045,3845,3845,3845,3845,0
20241129,163300,33488045,3845,3845,3845,3845,0
20241129,163200,33488045,3845,3845,3845,3845,0
20241129,163100,33488045,3845,3845,3845,3845,0
20241129,163000,33488045,3845,3845,3845,3845,0
20241129,162900,33488045,3845,3845,3845,3845,0
20241129,162800,33488045,3845,3845,3845,3845,265
20241129,162700,33488045,3845,3845,3845,3845,0
20241129,162600,33488045,3845,3845,3845,3845,0
20241129,162500,33488045,3845,3845,3845,3845,0
20241129,162400,33488045,3845,3845,3845,3845,0
20241129,162300,33488045,3845,3845,3845,3845,0
20241129,162200,33488045,3845,3845,3845,3845,0
20241129,162100,33488045,3845,3845,3845,3845,0
20241129,162000,33488045,3845,3845,3845,3845,0
20241129,161900,33488045,3845,3845,3845,3845,0
20241129,161800,33488045,3845,3845,3845,3845,0
20241129,161700,33488045,3845,3845,3845,3845,0
20241129,161600,33488045,3845,3845,3845,3845,0
20241129,161500,33488045,3845,3845,3845,3845,0
20241129,161400,33488045,3845,3845,3845,3845,0
20241129,161300,33488045,3845,3845,3845,3845,0
20241129,161200,33488045,3845,3845,3845,3845,0
20241129,161100,33488045,3845,3845,3845,3845,0
20241129,161000,33488045,3845,3845,3845,3845,0
20241129,160900,33488045,3845,3845,3845,3845,0
20241129,160800,33488045,3845,3845,3845,3845,0
20241129,160700,33488045,3845,3845,3845,3845,0
20241129,160600,33488045,3845,3845,3845,3845,0
20241129,160500,33488045,3845,3845,3845,3845,0
20241129,160400,33488045,3845,3845,3845,3845,0
20241129,160300,33488045,3845,3845,3845,3845,0
20241129,160200,33488045,3845,3845,3845,3845,0
20241129,160100,33488045,3845,3845,3845,3845,0
20241129,160000,33488045,3845,3845,3845,3845,0
20241129,155900,33488045,3845,3845,3845,3845,0
20241129,155800,33488045,3845,3845,3845,3845,265
20241129,155700,33488045,3845,3845,3845,3845,0
20241129,155600,33488045,3845,3845,3845,3845,0
20241129,155500,33488045,3845,3845,3845,3845,0
20241129,155400,33488045,3845,3845,3845,3845,0
20241129,155300,33488045,3845,3845,3845,3845,0
20241129,155200,33488045,3845,3845,3845,3845,0
20241129,155100,33488045,3845,3845,3845,3845,0
20241129,155000,33488045,3845,3845,3845,3845,0
20241129,154900,33488045,3845,3845,3845,3845,0
20241129,154800,33488045,3845,3845,3845,3845,0
20241129,154700,33488045,3845,3845,3845,3845,0
20241129,154600,33488045,3845,3845,3845,3845,0
20241129,154500,33488045,3845,3845,3845,3845,0
20241129,154400,33488045,3845,3845,3845,3845,0
20241129,154300,33488045,3845,3845,3845,3845,0
20241129,154200,33488045,3845,3845,3845,3845,0
20241129,154100,33488045,3845,3845,3845,3845,0
20241129,154000,33488045,3845,3845,3845,3845,0
20241129,153900,33488045,3845,3845,3845,3845,0
20241129,153800,33488045,3845,3845,3845,3845,0
20241129,153700,33488045,3845,3845,3845,3845,0
20241129,153600,33488045,3845,3845,3845,3845,0
20241129,153500,33488045,3845,3845,3845,3845,0
20241129,153400,33488045,3845,3845,3845,3845,0
20241129,153300,33488045,3845,3845,3845,3845,0
20241129,153200,33488045,3845,3845,3845,3845,0
20241129,153100,33488045,3845,3845,3845,3845,0
20241129,153000,33488045,3845,3845,3845,3845,265
20241129,152900,32469120,3845,3845,3845,3845,0
20241129,152800,32469120,3845,3845,3845,3845,0
20241129,152700,32469120,3845,3845,3845,3845,0
20241129,152600,32469120,3845,3845,3845,3845,0
20241129,152500,32469120,3845,3845,3845,3845,0
20241129,152400,32469120,3845,3845,3845,3845,0
20241129,152300,32469120,3845,3845,3845,3845,0
20241129,152200,32469120,3845,3845,3845,3845,0
20241129,152100,32469120,3845,3845,3845,3845,0
20241129,152000,32469120,3845,3845,3845,3845,0
20241129,151900,32469120,3845,3840,3845,3840,309
20241129,151800,31281075,3840,3835,3840,3835,129
20241129,151700,30785795,3840,3835,3840,3835,155
20241129,151600,30190655,3830,3830,3830,3830,22
20241129,151500,30106395,3820,3820,3820,3820,10
20241129,151400,30068195,3820,3820,3820,3820,217
20241129,151300,29239255,3785,3785,3785,3785,0
20241129,151200,29239255,3785,3785,3785,3785,0
20241129,151100,29239255,3785,3785,3785,3785,0
20241129,151000,29239255,3785,3785,3785,3785,0
20241129,150900,29239255,3785,3785,3785,3785,154
20241129,150800,28656365,3770,3770,3770,3770,0
20241129,150700,28656365,3770,3770,3770,3770,0
20241129,150600,28656365,3770,3770,3770,3770,0
20241129,150500,28656365,3770,3770,3770,3770,0
20241129,150400,28656365,3770,3770,3770,3770,0
20241129,150300,28656365,3770,3770,3770,3770,0
20241129,150200,28656365,3770,3770,3770,3770,115
20241129,150100,28222815,3765,3765,3765,3765,0
20241129,150000,28222815,3765,3765,3765,3765,0
20241129,145900,28222815,3765,3765,3765,3765,6
20241129,145800,28200225,3765,3765,3765,3765,13
20241129,145700,28151280,3760,3760,3760,3760,5
20241129,145600,28132480,3765,3765,3765,3765,0
20241129,145500,28132480,3765,3765,3765,3765,223
20241129,145400,27292885,3760,3760,3760,3760,0
20241129,145300,27292885,3760,3760,3760,3760,0
20241129,145200,27292885,3760,3760,3760,3760,0
20241129,145100,27292885,3760,3760,3760,3760,6
20241129,145000,27270325,3760,3760,3760,3760,0
20241129,144900,27270325,3760,3760,3760,3760,0
20241129,144800,27270325,3760,3760,3760,3760,0
20241129,144700,27270325,3760,3760,3760,3760,0
20241129,144600,27270325,3760,3760,3760,3760,5
20241129,144500,27251525,3760,3760,3760,3760,0
20241129,144400,27251525,3760,3760,3760,3760,0
20241129,144300,27251525,3760,3760,3760,3760,0
20241129,144200,27251525,3760,3760,3760,3760,0
20241129,144100,27251525,3760,3760,3760,3760,5
20241129,144000,27232725,3760,3760,3760,3760,5
20241129,143900,27213925,3760,3760,3765,3760,37
20241129,143800,27074755,3765,3765,3765,3765,0
20241129,143700,27074755,3765,3765,3765,3765,0
20241129,143600,27074755,3765,3765,3765,3765,0
20241129,143500,27074755,3765,3765,3765,3765,0
20241129,143400,27074755,3765,3765,3765,3765,119
20241129,143300,26626720,3765,3765,3765,3765,0
20241129,143200,26626720,3765,3765,3765,3765,0
20241129,143100,26626720,3765,3765,3765,3765,0
20241129,143000,26626720,3765,3775,3775,3765,841
20241129,142900,23456215,3775,3775,3775,3775,0
20241129,142800,23456215,3775,3775,3775,3775,0
20241129,142700,23456215,3775,3775,3775,3775,0
20241129,142600,23456215,3775,3775,3775,3775,2
20241129,142500,23448665,3790,3790,3790,3790,0
20241129,142400,23448665,3790,3785,3790,3785,6
20241129,142300,23425930,3770,3770,3770,3770,0
20241129,142200,23425930,3770,3770,3770,3770,0
20241129,142100,23425930,3770,3770,3770,3770,0
20241129,142000,23425930,3770,3770,3770,3770,0
20241129,141900,23425930,3770,3770,3770,3770,0
20241129,141800,23425930,3770,3770,3770,3770,0
20241129,141700,23425930,3770,3770,3770,3770,1
20241129,141600,23422160,3765,3765,3765,3765,0
20241129,141500,23422160,3765,3765,3765,3765,0
20241129,141400,23422160,3765,3765,3765,3765,0
20241129,141300,23422160,3765,3765,3765,3765,0
20241129,141200,23422160,3765,3765,3765,3765,0
20241129,141100,23422160,3765,3765,3765,3765,0
20241129,141000,23422160,3765,3765,3765,3765,43
20241129,140900,23260265,3765,3765,3765,3765,0
20241129,140800,23260265,3765,3765,3765,3765,0
20241129,140700,23260265,3765,3765,3765,3765,0
20241129,140600,23260265,3765,3765,3765,3765,0
20241129,140500,23260265,3765,3765,3765,3765,0
20241129,140400,23260265,3765,3765,3765,3765,0
20241129,140300,23260265,3765,3765,3765,3765,0
20241129,140200,23260265,3765,3770,3770,3765,40
20241129,140100,23109555,3770,3770,3770,3770,0
20241129,140000,23109555,3770,3770,3770,3770,1
20241129,135900,23105785,3765,3765,3765,3765,0
20241129,135800,23105785,3765,3765,3765,3765,0
20241129,135700,23105785,3765,3765,3765,3765,0
20241129,135600,23105785,3765,3765,3765,3765,0
20241129,135500,23105785,3765,3765,3765,3765,0
20241129,135400,23105785,3765,3765,3765,3765,0
20241129,135300,23105785,3765,3765,3765,3765,0
20241129,135200,23105785,3765,3765,3765,3765,0
20241129,135100,23105785,3765,3765,3765,3765,0
20241129,135000,23105785,3765,3765,3765,3765,0
20241129,134900,23105785,3765,3770,3770,3765,24
20241129,134800,23015420,3770,3770,3770,3770,0
20241129,134700,23015420,3770,3770,3770,3770,0
20241129,134600,23015420,3770,3770,3770,3770,0
20241129,134500,23015420,3770,3770,3770,3770,0
20241129,134400,23015420,3770,3770,3770,3770,0
20241129,134300,23015420,3770,3770,3770,3770,1
20241129,134200,23011650,3765,3765,3765,3765,0
20241129,134100,23011650,3765,3765,3765,3765,0
20241129,134000,23011650,3765,3765,3765,3765,0
20241129,133900,23011650,3765,3765,3765,3765,0
20241129,133800,23011650,3765,3765,3765,3765,0
20241129,133700,23011650,3765,3765,3765,3765,0
20241129,133600,23011650,3765,3765,3765,3765,0
20241129,133500,23011650,3765,3770,3770,3765,8
20241129,133400,22981515,3770,3770,3770,3770,0
20241129,133300,22981515,3770,3770,3770,3770,0
20241129,133200,22981515,3770,3770,3770,3770,0
20241129,133100,22981515,3770,3770,3770,3770,0
20241129,133000,22981515,3770,3770,3770,3770,0
20241129,132900,22981515,3770,3770,3770,3770,0
20241129,132800,22981515,3770,3770,3770,3770,0
20241129,132700,22981515,3770,3770,3770,3770,0
20241129,132600,22981515,3770,3770,3770,3770,1
20241129,132500,22977745,3785,3785,3785,3785,10
20241129,132400,22939895,3770,3770,3770,3770,0
20241129,132300,22939895,3770,3770,3770,3770,0
20241129,132200,22939895,3770,3770,3770,3770,8
20241129,132100,22909735,3765,3765,3765,3765,0
20241129,132000,22909735,3765,3765,3765,3765,0
20241129,131900,22909735,3765,3765,3765,3765,0
20241129,131800,22909735,3765,3765,3765,3765,0
20241129,131700,22909735,3765,3765,3765,3765,0
20241129,131600,22909735,3765,3765,3765,3765,0
20241129,131500,22909735,3765,3765,3765,3765,0
20241129,131400,22909735,3765,3765,3765,3765,0
20241129,131300,22909735,3765,3765,3765,3765,0
20241129,131200,22909735,3765,3765,3765,3765,0
20241129,131100,22909735,3765,3765,3765,3765,0
20241129,131000,22909735,3765,3765,3765,3765,0
20241129,130900,22909735,3765,3765,3765,3765,9
20241129,130800,22875850,3785,3785,3785,3785,0
20241129,130700,22875850,3785,3785,3785,3785,0
20241129,130600,22875850,3785,3785,3785,3785,0
20241129,130500,22875850,3785,3785,3785,3785,8
20241129,130400,22845570,3765,3765,3765,3765,0
20241129,130300,22845570,3765,3765,3765,3765,0
20241129,130200,22845570,3765,3765,3765,3765,12
20241129,130100,22800390,3765,3765,3765,3765,0
20241129,130000,22800390,3765,3765,3765,3765,0
20241129,125900,22800390,3765,3765,3765,3765,0
20241129,125800,22800390,3765,3765,3765,3765,0
20241129,125700,22800390,3765,3765,3765,3765,0
20241129,125600,22800390,3765,3770,3770,3765,8
20241129,125500,22770235,3765,3765,3765,3765,0
20241129,125400,22770235,3765,3765,3765,3765,0
20241129,125300,22770235,3765,3765,3765,3765,0
20241129,125200,22770235,3765,3765,3765,3765,1
20241129,125100,22766470,3765,3765,3765,3765,0
20241129,125000,22766470,3765,3765,3765,3765,0
20241129,124900,22766470,3765,3765,3765,3765,0
20241129,124800,22766470,3765,3765,3765,3765,0
20241129,124700,22766470,3765,3765,3765,3765,0
20241129,124600,22766470,3765,3765,3765,3765,0
20241129,124500,22766470,3765,3765,3765,3765,0
20241129,124400,22766470,3765,3765,3765,3765,0
20241129,124300,22766470,3765,3770,3770,3765,8
20241129,124200,22736325,3765,3765,3765,3765,0
20241129,124100,22736325,3765,3765,3765,3765,0
20241129,124000,22736325,3765,3765,3765,3765,0
20241129,123900,22736325,3765,3765,3765,3765,0
20241129,123800,22736325,3765,3765,3765,3765,0
20241129,123700,22736325,3765,3765,3765,3765,0
20241129,123600,22736325,3765,3765,3765,3765,0
20241129,123500,22736325,3765,3765,3765,3765,1
20241129,123400,22732560,3765,3765,3765,3765,0
20241129,123300,22732560,3765,3765,3765,3765,0
20241129,123200,22732560,3765,3765,3765,3765,0
20241129,123100,22732560,3765,3765,3765,3765,0
20241129,123000,22732560,3765,3765,3765,3765,8
20241129,122900,22702440,3785,3785,3785,3785,61
20241129,122800,22471555,3765,3765,3765,3765,0
20241129,122700,22471555,3765,3765,3765,3765,0
20241129,122600,22471555,3765,3765,3765,3765,0
20241129,122500,22471555,3765,3765,3765,3765,0
20241129,122400,22471555,3765,3765,3765,3765,0
20241129,122300,22471555,3765,3765,3765,3765,0
20241129,122200,22471555,3765,3770,3770,3765,62
20241129,122100,22238120,3770,3770,3770,3770,0
20241129,122000,22238120,3770,3770,3770,3770,0
20241129,121900,22238120,3770,3770,3770,3770,8
20241129,121800,22207960,3770,3770,3770,3770,95
20241129,121700,21849810,3770,3770,3770,3770,8
20241129,121600,21819650,3770,3770,3770,3770,0
20241129,121500,21819650,3770,3770,3770,3770,0
20241129,121400,21819650,3770,3770,3770,3770,0
20241129,121300,21819650,3770,3770,3770,3770,0
20241129,121200,21819650,3770,3770,3770,3770,185
20241129,121100,21122200,3765,3765,3765,3765,0
20241129,121000,21122200,3765,3765,3765,3765,0
20241129,120900,21122200,3765,3765,3765,3765,0
20241129,120800,21122200,3765,3765,3765,3765,0
20241129,120700,21122200,3765,3765,3765,3765,0
20241129,120600,21122200,3765,3765,3765,3765,0
20241129,120500,21122200,3765,3765,3765,3765,0
20241129,120400,21122200,3765,3765,3765,3765,8
20241129,120300,21092080,3765,3765,3765,3765,0
20241129,120200,21092080,3765,3765,3765,3765,0
20241129,120100,21092080,3765,3765,3765,3765,1
20241129,120000,21088315,3770,3770,3770,3770,0
20241129,115900,21088315,3770,3770,3770,3770,18
20241129,115800,21020455,3770,3770,3770,3770,0
20241129,115700,21020455,3770,3770,3770,3770,6
20241129,115600,20997835,3765,3765,3765,3765,10
20241129,115500,20960185,3765,3765,3765,3765,0
20241129,115400,20960185,3765,3765,3765,3765,0
20241129,115300,20960185,3765,3765,3765,3765,0
20241129,115200,20960185,3765,3765,3765,3765,0
20241129,115100,20960185,3765,3765,3765,3765,9
20241129,115000,20926300,3770,3770,3770,3770,0
20241129,114900,20926300,3770,3770,3770,3770,0
20241129,114800,20926300,3770,3770,3770,3770,30
20241129,114700,20813200,3770,3765,3770,3765,15
20241129,114600,20756675,3765,3765,3765,3765,0
20241129,114500,20756675,3765,3765,3765,3765,0
20241129,114400,20756675,3765,3770,3770,3765,2
20241129,114300,20749140,3770,3770,3770,3770,0
20241129,114200,20749140,3770,3770,3770,3770,25
20241129,114100,20654890,3770,3770,3770,3770,5
20241129,114000,20636040,3765,3765,3765,3765,0
20241129,113900,20636040,3765,3765,3765,3765,0
20241129,113800,20636040,3765,3775,3775,3765,11
20241129,113700,20594605,3775,3775,3775,3775,0
20241129,113600,20594605,3775,3775,3775,3775,0
20241129,113500,20594605,3775,3775,3775,3775,5
20241129,113400,20575730,3765,3765,3765,3765,0
20241129,113300,20575730,3765,3765,3765,3765,0
20241129,113200,20575730,3765,3765,3765,3765,19
20241129,113100,20504195,3765,3765,3765,3765,0
20241129,113000,20504195,3765,3765,3765,3765,0
20241129,112900,20504195,3765,3765,3765,3765,0
20241129,112800,20504195,3765,3765,3765,3765,0
20241129,112700,20504195,3765,3765,3765,3765,1
20241129,112600,20500430,3765,3765,3765,3765,0
20241129,112500,20500430,3765,3765,3765,3765,9
20241129,112400,20466545,3800,3800,3800,3800,0
20241129,112300,20466545,3800,3800,3800,3800,0
20241129,112200,20466545,3800,3800,3800,3800,0
20241129,112100,20466545,3800,3800,3800,3800,0
20241129,112000,20466545,3800,3800,3800,3800,0
20241129,111900,20466545,3800,3800,3800,3800,0
20241129,111800,20466545,3800,3800,3800,3800,0
20241129,111700,20466545,3800,3800,3800,3800,0
20241129,111600,20466545,3800,3800,3800,3800,0
20241129,111500,20466545,3800,3800,3800,3800,0
20241129,111400,20466545,3800,3800,3800,3800,0
20241129,111300,20466545,3800,3800,3800,3800,46
20241129,111200,20291745,3790,3765,3790,3765,409
20241129,111100,18743365,3760,3760,3760,3760,0
20241129,111000,18743365,3760,3760,3760,3760,1
20241129,110900,18739605,3755,3755,3755,3755,0
20241129,110800,18739605,3755,3755,3755,3755,0
20241129,110700,18739605,3755,3755,3755,3755,0
20241129,110600,18739605,3755,3755,3755,3755,0
20241129,110500,18739605,3755,3755,3755,3755,0
20241129,110400,18739605,3755,3755,3755,3755,0
20241129,110300,18739605,3755,3755,3755,3755,0
20241129,110200,18739605,3755,3755,3755,3755,0
20241129,110100,18739605,3755,3755,3755,3755,6
20241129,110000,18717075,3755,3755,3755,3755,0
20241129,105900,18717075,3755,3755,3755,3755,9
20241129,105800,18683280,3755,3755,3755,3755,0
20241129,105700,18683280,3755,3755,3755,3755,0
20241129,105600,18683280,3755,3755,3755,3755,5
20241129,105500,18664505,3755,3755,3755,3755,0
20241129,105400,18664505,3755,3755,3755,3755,0
20241129,105300,18664505,3755,3755,3755,3755,1
20241129,105200,18660750,3755,3755,3755,3755,0
20241129,105100,18660750,3755,3755,3755,3755,5
20241129,105000,18641975,3755,3755,3755,3755,0
20241129,104900,18641975,3755,3755,3755,3755,0
20241129,104800,18641975,3755,3755,3755,3755,115
20241129,104700,18210150,3755,3755,3755,3755,0
20241129,104600,18210150,3755,3755,3755,3755,14
20241129,104500,18157580,3755,3755,3755,3755,0
20241129,104400,18157580,3755,3755,3755,3755,0
20241129,104300,18157580,3755,3755,3755,3755,0
20241129,104200,18157580,3755,3755,3755,3755,0
20241129,104100,18157580,3755,3755,3755,3755,5
20241129,104000,18138805,3755,3755,3755,3755,9
20241129,103900,18105010,3755,3755,3755,3755,234
20241129,103800,17226340,3755,3755,3755,3755,0
20241129,103700,17226340,3755,3755,3755,3755,0
20241129,103600,17226340,3755,3755,3755,3755,6
20241129,103500,17203810,3755,3755,3755,3755,0
20241129,103400,17203810,3755,3755,3755,3755,155
20241129,103300,16621785,3755,3755,3755,3755,9
20241129,103200,16587990,3755,3755,3755,3755,0
20241129,103100,16587990,3755,3755,3755,3755,0
20241129,103000,16587990,3755,3755,3755,3755,0
20241129,102900,16587990,3755,3755,3755,3755,0
20241129,102800,16587990,3755,3755,3755,3755,5
20241129,102700,16569215,3755,3755,3755,3755,0
20241129,102600,16569215,3755,3755,3755,3755,0
20241129,102500,16569215,3755,3755,3755,3755,0
20241129,102400,16569215,3755,3755,3755,3755,0
20241129,102300,16569215,3755,3755,3755,3755,0
20241129,102200,16569215,3755,3755,3755,3755,0
20241129,102100,16569215,3755,3755,3755,3755,4
20241129,102000,16554195,3755,3760,3760,3755,9
20241129,101900,16520380,3760,3760,3760,3760,1
20241129,101800,16516620,3775,3775,3775,3775,0
20241129,101700,16516620,3775,3775,3775,3775,0
20241129,101600,16516620,3775,3775,3775,3775,0
20241129,101500,16516620,3775,3775,3775,3775,0
20241129,101400,16516620,3775,3760,3775,3760,31
20241129,101300,16399955,3760,3760,3760,3760,0
20241129,101200,16399955,3760,3760,3760,3760,0
20241129,101100,16399955,3760,3760,3760,3760,0
20241129,101000,16399955,3760,3760,3760,3760,0
20241129,100900,16399955,3760,3760,3760,3760,1
20241129,100800,16396195,3755,3755,3755,3755,0
20241129,100700,16396195,3755,3755,3755,3755,9
20241129,100600,16362400,3760,3760,3760,3760,10
20241129,100500,16324800,3760,3760,3760,3760,0
20241129,100400,16324800,3760,3760,3760,3760,1
20241129,100300,16321040,3755,3755,3755,3755,0
20241129,100200,16321040,3755,3755,3755,3755,2
20241129,100100,16313530,3755,3755,3755,3755,0
20241129,100000,16313530,3755,3755,3755,3755,1
20241129,095900,16309775,3755,3755,3755,3755,0
20241129,095800,16309775,3755,3755,3755,3755,0
20241129,095700,16309775,3755,3755,3755,3755,0
20241129,095600,16309775,3755,3755,3755,3755,0
20241129,095500,16309775,3755,3755,3755,3755,0
20241129,095400,16309775,3755,3755,3755,3755,9
20241129,095300,16275980,3805,3805,3805,3805,0
20241129,095200,16275980,3805,3805,3805,3805,0
20241129,095100,16275980,3805,3805,3805,3805,0
20241129,095000,16275980,3805,3805,3805,3805,0
20241129,094900,16275980,3805,3805,3805,3805,0
20241129,094800,16275980,3805,3805,3805,3805,0
20241129,094700,16275980,3805,3805,3805,3805,0
20241129,094600,16275980,3805,3805,3805,3805,25
20241129,094500,16180855,3750,3805,3805,3750,15
20241129,094400,16123890,3750,3750,3750,3750,100
20241129,094300,15748890,3750,3750,3750,3750,100
20241129,094200,15373890,3750,3750,3750,3750,0
20241129,094100,15373890,3750,3765,3765,3750,680
20241129,094000,12818080,3830,3830,3830,3830,0
20241129,093900,12818080,3830,3830,3830,3830,0
20241129,093800,12818080,3830,3830,3830,3830,0
20241129,093700,12818080,3830,3830,3830,3830,0
20241129,093600,12818080,3830,3830,3830,3830,20
20241129,093500,12741480,3855,3855,3855,3855,0
20241129,093400,12741480,3855,3855,3855,3855,0
20241129,093300,12741480,3855,3855,3855,3855,0
20241129,093200,12741480,3855,3855,3855,3855,0
20241129,093100,12741480,3855,3855,3855,3855,0
20241129,093000,12741480,3855,3855,3855,3855,0
20241129,092900,12741480,3855,3840,3855,3840,119
20241129,092800,12283425,3820,3820,3820,3820,92
20241129,092700,11931985,3820,3785,3820,3785,145
20241129,092600,11379075,3750,3750,3750,3750,0
20241129,092500,11379075,3750,3750,3750,3750,0
20241129,092400,11379075,3750,3750,3750,3750,0
20241129,092300,11379075,3750,3750,3750,3750,0
20241129,092200,11379075,3750,3750,3750,3750,0
20241129,092100,11379075,3750,3750,3750,3750,0
20241129,092000,11379075,3750,3750,3750,3750,0
20241129,091900,11379075,3750,3750,3750,3750,0
20241129,091800,11379075,3750,3750,3750,3750,11
20241129,091700,11337825,3750,3755,3755,3750,75
20241129,091600,11056540,3750,3750,3750,3750,0
20241129,091500,11056540,3750,3755,3755,3750,266
20241129,091400,10058040,3750,3770,3770,3750,1834
20241129,091300,3170700,3815,3815,3815,3815,0
20241129,091200,3170700,3815,3770,3815,3770,332
20241129,091100,1904210,3765,3765,3765,3765,0
20241129,091000,1904210,3765,3765,3765,3765,0
20241129,090900,1904210,3765,3765,3765,3765,0
20241129,090800,1904210,3765,3765,3765,3765,0
20241129,090700,1904210,3765,3770,3770,3765,10
20241129,090600,1866535,3760,3760,3760,3760,0
20241129,090500,1866535,3760,3795,3795,3760,468
20241129,090400,99320,3820,3820,3820,3820,0
20241129,090300,99320,3820,3820,3820,3820,0
20241129,090200,99320,3820,3820,3820,3820,0
20241129,090100,99320,3820,3820,3820,3820,0
20241129,090000,99320,3820,3820,3820,3820,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241129 195800 33488045 3845 3845 3845 3845 265
3 20241129 195700 33488045 3845 3845 3845 3845 0
4 20241129 195600 33488045 3845 3845 3845 3845 0
5 20241129 195500 33488045 3845 3845 3845 3845 0
6 20241129 195400 33488045 3845 3845 3845 3845 0
7 20241129 195300 33488045 3845 3845 3845 3845 0
8 20241129 195200 33488045 3845 3845 3845 3845 0
9 20241129 195100 33488045 3845 3845 3845 3845 0
10 20241129 195000 33488045 3845 3845 3845 3845 0
11 20241129 194900 33488045 3845 3845 3845 3845 0
12 20241129 194800 33488045 3845 3845 3845 3845 0
13 20241129 194700 33488045 3845 3845 3845 3845 0
14 20241129 194600 33488045 3845 3845 3845 3845 0
15 20241129 194500 33488045 3845 3845 3845 3845 0
16 20241129 194400 33488045 3845 3845 3845 3845 0
17 20241129 194300 33488045 3845 3845 3845 3845 0
18 20241129 194200 33488045 3845 3845 3845 3845 0
19 20241129 194100 33488045 3845 3845 3845 3845 0
20 20241129 194000 33488045 3845 3845 3845 3845 0
21 20241129 193900 33488045 3845 3845 3845 3845 0
22 20241129 193800 33488045 3845 3845 3845 3845 0
23 20241129 193700 33488045 3845 3845 3845 3845 0
24 20241129 193600 33488045 3845 3845 3845 3845 0
25 20241129 193500 33488045 3845 3845 3845 3845 0
26 20241129 193400 33488045 3845 3845 3845 3845 0
27 20241129 193300 33488045 3845 3845 3845 3845 0
28 20241129 193200 33488045 3845 3845 3845 3845 0
29 20241129 193100 33488045 3845 3845 3845 3845 0
30 20241129 193000 33488045 3845 3845 3845 3845 0
31 20241129 192900 33488045 3845 3845 3845 3845 0
32 20241129 192800 33488045 3845 3845 3845 3845 265
33 20241129 192700 33488045 3845 3845 3845 3845 0
34 20241129 192600 33488045 3845 3845 3845 3845 0
35 20241129 192500 33488045 3845 3845 3845 3845 0
36 20241129 192400 33488045 3845 3845 3845 3845 0
37 20241129 192300 33488045 3845 3845 3845 3845 0
38 20241129 192200 33488045 3845 3845 3845 3845 0
39 20241129 192100 33488045 3845 3845 3845 3845 0
40 20241129 192000 33488045 3845 3845 3845 3845 0
41 20241129 191900 33488045 3845 3845 3845 3845 0
42 20241129 191800 33488045 3845 3845 3845 3845 0
43 20241129 191700 33488045 3845 3845 3845 3845 0
44 20241129 191600 33488045 3845 3845 3845 3845 0
45 20241129 191500 33488045 3845 3845 3845 3845 0
46 20241129 191400 33488045 3845 3845 3845 3845 0
47 20241129 191300 33488045 3845 3845 3845 3845 0
48 20241129 191200 33488045 3845 3845 3845 3845 0
49 20241129 191100 33488045 3845 3845 3845 3845 0
50 20241129 191000 33488045 3845 3845 3845 3845 0
51 20241129 190900 33488045 3845 3845 3845 3845 0
52 20241129 190800 33488045 3845 3845 3845 3845 0
53 20241129 190700 33488045 3845 3845 3845 3845 0
54 20241129 190600 33488045 3845 3845 3845 3845 0
55 20241129 190500 33488045 3845 3845 3845 3845 0
56 20241129 190400 33488045 3845 3845 3845 3845 0
57 20241129 190300 33488045 3845 3845 3845 3845 0
58 20241129 190200 33488045 3845 3845 3845 3845 0
59 20241129 190100 33488045 3845 3845 3845 3845 0
60 20241129 190000 33488045 3845 3845 3845 3845 0
61 20241129 185900 33488045 3845 3845 3845 3845 0
62 20241129 185800 33488045 3845 3845 3845 3845 265
63 20241129 185700 33488045 3845 3845 3845 3845 0
64 20241129 185600 33488045 3845 3845 3845 3845 0
65 20241129 185500 33488045 3845 3845 3845 3845 0
66 20241129 185400 33488045 3845 3845 3845 3845 0
67 20241129 185300 33488045 3845 3845 3845 3845 0
68 20241129 185200 33488045 3845 3845 3845 3845 0
69 20241129 185100 33488045 3845 3845 3845 3845 0
70 20241129 185000 33488045 3845 3845 3845 3845 0
71 20241129 184900 33488045 3845 3845 3845 3845 0
72 20241129 184800 33488045 3845 3845 3845 3845 0
73 20241129 184700 33488045 3845 3845 3845 3845 0
74 20241129 184600 33488045 3845 3845 3845 3845 0
75 20241129 184500 33488045 3845 3845 3845 3845 0
76 20241129 184400 33488045 3845 3845 3845 3845 0
77 20241129 184300 33488045 3845 3845 3845 3845 0
78 20241129 184200 33488045 3845 3845 3845 3845 0
79 20241129 184100 33488045 3845 3845 3845 3845 0
80 20241129 184000 33488045 3845 3845 3845 3845 0
81 20241129 183900 33488045 3845 3845 3845 3845 0
82 20241129 183800 33488045 3845 3845 3845 3845 0
83 20241129 183700 33488045 3845 3845 3845 3845 0
84 20241129 183600 33488045 3845 3845 3845 3845 0
85 20241129 183500 33488045 3845 3845 3845 3845 0
86 20241129 183400 33488045 3845 3845 3845 3845 0
87 20241129 183300 33488045 3845 3845 3845 3845 0
88 20241129 183200 33488045 3845 3845 3845 3845 0
89 20241129 183100 33488045 3845 3845 3845 3845 0
90 20241129 183000 33488045 3845 3845 3845 3845 0
91 20241129 182900 33488045 3845 3845 3845 3845 0
92 20241129 182800 33488045 3845 3845 3845 3845 265
93 20241129 182700 33488045 3845 3845 3845 3845 0
94 20241129 182600 33488045 3845 3845 3845 3845 0
95 20241129 182500 33488045 3845 3845 3845 3845 0
96 20241129 182400 33488045 3845 3845 3845 3845 0
97 20241129 182300 33488045 3845 3845 3845 3845 0
98 20241129 182200 33488045 3845 3845 3845 3845 0
99 20241129 182100 33488045 3845 3845 3845 3845 0
100 20241129 182000 33488045 3845 3845 3845 3845 0
101 20241129 181900 33488045 3845 3845 3845 3845 0
102 20241129 181800 33488045 3845 3845 3845 3845 0
103 20241129 181700 33488045 3845 3845 3845 3845 0
104 20241129 181600 33488045 3845 3845 3845 3845 0
105 20241129 181500 33488045 3845 3845 3845 3845 0
106 20241129 181400 33488045 3845 3845 3845 3845 0
107 20241129 181300 33488045 3845 3845 3845 3845 0
108 20241129 181200 33488045 3845 3845 3845 3845 0
109 20241129 181100 33488045 3845 3845 3845 3845 0
110 20241129 181000 33488045 3845 3845 3845 3845 0
111 20241129 180900 33488045 3845 3845 3845 3845 0
112 20241129 180800 33488045 3845 3845 3845 3845 0
113 20241129 180700 33488045 3845 3845 3845 3845 0
114 20241129 180600 33488045 3845 3845 3845 3845 0
115 20241129 180500 33488045 3845 3845 3845 3845 0
116 20241129 180400 33488045 3845 3845 3845 3845 0
117 20241129 180300 33488045 3845 3845 3845 3845 0
118 20241129 180200 33488045 3845 3845 3845 3845 0
119 20241129 180100 33488045 3845 3845 3845 3845 0
120 20241129 180000 33488045 3845 3845 3845 3845 0
121 20241129 175900 33488045 3845 3845 3845 3845 0
122 20241129 175800 33488045 3845 3845 3845 3845 265
123 20241129 175700 33488045 3845 3845 3845 3845 0
124 20241129 175600 33488045 3845 3845 3845 3845 0
125 20241129 175500 33488045 3845 3845 3845 3845 0
126 20241129 175400 33488045 3845 3845 3845 3845 0
127 20241129 175300 33488045 3845 3845 3845 3845 0
128 20241129 175200 33488045 3845 3845 3845 3845 0
129 20241129 175100 33488045 3845 3845 3845 3845 0
130 20241129 175000 33488045 3845 3845 3845 3845 0
131 20241129 174900 33488045 3845 3845 3845 3845 0
132 20241129 174800 33488045 3845 3845 3845 3845 0
133 20241129 174700 33488045 3845 3845 3845 3845 0
134 20241129 174600 33488045 3845 3845 3845 3845 0
135 20241129 174500 33488045 3845 3845 3845 3845 0
136 20241129 174400 33488045 3845 3845 3845 3845 0
137 20241129 174300 33488045 3845 3845 3845 3845 0
138 20241129 174200 33488045 3845 3845 3845 3845 0
139 20241129 174100 33488045 3845 3845 3845 3845 0
140 20241129 174000 33488045 3845 3845 3845 3845 0
141 20241129 173900 33488045 3845 3845 3845 3845 0
142 20241129 173800 33488045 3845 3845 3845 3845 0
143 20241129 173700 33488045 3845 3845 3845 3845 0
144 20241129 173600 33488045 3845 3845 3845 3845 0
145 20241129 173500 33488045 3845 3845 3845 3845 0
146 20241129 173400 33488045 3845 3845 3845 3845 0
147 20241129 173300 33488045 3845 3845 3845 3845 0
148 20241129 173200 33488045 3845 3845 3845 3845 0
149 20241129 173100 33488045 3845 3845 3845 3845 0
150 20241129 173000 33488045 3845 3845 3845 3845 0
151 20241129 172900 33488045 3845 3845 3845 3845 0
152 20241129 172800 33488045 3845 3845 3845 3845 265
153 20241129 172700 33488045 3845 3845 3845 3845 0
154 20241129 172600 33488045 3845 3845 3845 3845 0
155 20241129 172500 33488045 3845 3845 3845 3845 0
156 20241129 172400 33488045 3845 3845 3845 3845 0
157 20241129 172300 33488045 3845 3845 3845 3845 0
158 20241129 172200 33488045 3845 3845 3845 3845 0
159 20241129 172100 33488045 3845 3845 3845 3845 0
160 20241129 172000 33488045 3845 3845 3845 3845 0
161 20241129 171900 33488045 3845 3845 3845 3845 0
162 20241129 171800 33488045 3845 3845 3845 3845 0
163 20241129 171700 33488045 3845 3845 3845 3845 0
164 20241129 171600 33488045 3845 3845 3845 3845 0
165 20241129 171500 33488045 3845 3845 3845 3845 0
166 20241129 171400 33488045 3845 3845 3845 3845 0
167 20241129 171300 33488045 3845 3845 3845 3845 0
168 20241129 171200 33488045 3845 3845 3845 3845 0
169 20241129 171100 33488045 3845 3845 3845 3845 0
170 20241129 171000 33488045 3845 3845 3845 3845 0
171 20241129 170900 33488045 3845 3845 3845 3845 0
172 20241129 170800 33488045 3845 3845 3845 3845 0
173 20241129 170700 33488045 3845 3845 3845 3845 0
174 20241129 170600 33488045 3845 3845 3845 3845 0
175 20241129 170500 33488045 3845 3845 3845 3845 0
176 20241129 170400 33488045 3845 3845 3845 3845 0
177 20241129 170300 33488045 3845 3845 3845 3845 0
178 20241129 170200 33488045 3845 3845 3845 3845 0
179 20241129 170100 33488045 3845 3845 3845 3845 0
180 20241129 170000 33488045 3845 3845 3845 3845 0
181 20241129 165900 33488045 3845 3845 3845 3845 0
182 20241129 165800 33488045 3845 3845 3845 3845 265
183 20241129 165700 33488045 3845 3845 3845 3845 0
184 20241129 165600 33488045 3845 3845 3845 3845 0
185 20241129 165500 33488045 3845 3845 3845 3845 0
186 20241129 165400 33488045 3845 3845 3845 3845 0
187 20241129 165300 33488045 3845 3845 3845 3845 0
188 20241129 165200 33488045 3845 3845 3845 3845 0
189 20241129 165100 33488045 3845 3845 3845 3845 0
190 20241129 165000 33488045 3845 3845 3845 3845 0
191 20241129 164900 33488045 3845 3845 3845 3845 0
192 20241129 164800 33488045 3845 3845 3845 3845 0
193 20241129 164700 33488045 3845 3845 3845 3845 0
194 20241129 164600 33488045 3845 3845 3845 3845 0
195 20241129 164500 33488045 3845 3845 3845 3845 0
196 20241129 164400 33488045 3845 3845 3845 3845 0
197 20241129 164300 33488045 3845 3845 3845 3845 0
198 20241129 164200 33488045 3845 3845 3845 3845 0
199 20241129 164100 33488045 3845 3845 3845 3845 0
200 20241129 164000 33488045 3845 3845 3845 3845 0
201 20241129 163900 33488045 3845 3845 3845 3845 0
202 20241129 163800 33488045 3845 3845 3845 3845 0
203 20241129 163700 33488045 3845 3845 3845 3845 0
204 20241129 163600 33488045 3845 3845 3845 3845 0
205 20241129 163500 33488045 3845 3845 3845 3845 0
206 20241129 163400 33488045 3845 3845 3845 3845 0
207 20241129 163300 33488045 3845 3845 3845 3845 0
208 20241129 163200 33488045 3845 3845 3845 3845 0
209 20241129 163100 33488045 3845 3845 3845 3845 0
210 20241129 163000 33488045 3845 3845 3845 3845 0
211 20241129 162900 33488045 3845 3845 3845 3845 0
212 20241129 162800 33488045 3845 3845 3845 3845 265
213 20241129 162700 33488045 3845 3845 3845 3845 0
214 20241129 162600 33488045 3845 3845 3845 3845 0
215 20241129 162500 33488045 3845 3845 3845 3845 0
216 20241129 162400 33488045 3845 3845 3845 3845 0
217 20241129 162300 33488045 3845 3845 3845 3845 0
218 20241129 162200 33488045 3845 3845 3845 3845 0
219 20241129 162100 33488045 3845 3845 3845 3845 0
220 20241129 162000 33488045 3845 3845 3845 3845 0
221 20241129 161900 33488045 3845 3845 3845 3845 0
222 20241129 161800 33488045 3845 3845 3845 3845 0
223 20241129 161700 33488045 3845 3845 3845 3845 0
224 20241129 161600 33488045 3845 3845 3845 3845 0
225 20241129 161500 33488045 3845 3845 3845 3845 0
226 20241129 161400 33488045 3845 3845 3845 3845 0
227 20241129 161300 33488045 3845 3845 3845 3845 0
228 20241129 161200 33488045 3845 3845 3845 3845 0
229 20241129 161100 33488045 3845 3845 3845 3845 0
230 20241129 161000 33488045 3845 3845 3845 3845 0
231 20241129 160900 33488045 3845 3845 3845 3845 0
232 20241129 160800 33488045 3845 3845 3845 3845 0
233 20241129 160700 33488045 3845 3845 3845 3845 0
234 20241129 160600 33488045 3845 3845 3845 3845 0
235 20241129 160500 33488045 3845 3845 3845 3845 0
236 20241129 160400 33488045 3845 3845 3845 3845 0
237 20241129 160300 33488045 3845 3845 3845 3845 0
238 20241129 160200 33488045 3845 3845 3845 3845 0
239 20241129 160100 33488045 3845 3845 3845 3845 0
240 20241129 160000 33488045 3845 3845 3845 3845 0
241 20241129 155900 33488045 3845 3845 3845 3845 0
242 20241129 155800 33488045 3845 3845 3845 3845 265
243 20241129 155700 33488045 3845 3845 3845 3845 0
244 20241129 155600 33488045 3845 3845 3845 3845 0
245 20241129 155500 33488045 3845 3845 3845 3845 0
246 20241129 155400 33488045 3845 3845 3845 3845 0
247 20241129 155300 33488045 3845 3845 3845 3845 0
248 20241129 155200 33488045 3845 3845 3845 3845 0
249 20241129 155100 33488045 3845 3845 3845 3845 0
250 20241129 155000 33488045 3845 3845 3845 3845 0
251 20241129 154900 33488045 3845 3845 3845 3845 0
252 20241129 154800 33488045 3845 3845 3845 3845 0
253 20241129 154700 33488045 3845 3845 3845 3845 0
254 20241129 154600 33488045 3845 3845 3845 3845 0
255 20241129 154500 33488045 3845 3845 3845 3845 0
256 20241129 154400 33488045 3845 3845 3845 3845 0
257 20241129 154300 33488045 3845 3845 3845 3845 0
258 20241129 154200 33488045 3845 3845 3845 3845 0
259 20241129 154100 33488045 3845 3845 3845 3845 0
260 20241129 154000 33488045 3845 3845 3845 3845 0
261 20241129 153900 33488045 3845 3845 3845 3845 0
262 20241129 153800 33488045 3845 3845 3845 3845 0
263 20241129 153700 33488045 3845 3845 3845 3845 0
264 20241129 153600 33488045 3845 3845 3845 3845 0
265 20241129 153500 33488045 3845 3845 3845 3845 0
266 20241129 153400 33488045 3845 3845 3845 3845 0
267 20241129 153300 33488045 3845 3845 3845 3845 0
268 20241129 153200 33488045 3845 3845 3845 3845 0
269 20241129 153100 33488045 3845 3845 3845 3845 0
270 20241129 153000 33488045 3845 3845 3845 3845 265
271 20241129 152900 32469120 3845 3845 3845 3845 0
272 20241129 152800 32469120 3845 3845 3845 3845 0
273 20241129 152700 32469120 3845 3845 3845 3845 0
274 20241129 152600 32469120 3845 3845 3845 3845 0
275 20241129 152500 32469120 3845 3845 3845 3845 0
276 20241129 152400 32469120 3845 3845 3845 3845 0
277 20241129 152300 32469120 3845 3845 3845 3845 0
278 20241129 152200 32469120 3845 3845 3845 3845 0
279 20241129 152100 32469120 3845 3845 3845 3845 0
280 20241129 152000 32469120 3845 3845 3845 3845 0
281 20241129 151900 32469120 3845 3840 3845 3840 309
282 20241129 151800 31281075 3840 3835 3840 3835 129
283 20241129 151700 30785795 3840 3835 3840 3835 155
284 20241129 151600 30190655 3830 3830 3830 3830 22
285 20241129 151500 30106395 3820 3820 3820 3820 10
286 20241129 151400 30068195 3820 3820 3820 3820 217
287 20241129 151300 29239255 3785 3785 3785 3785 0
288 20241129 151200 29239255 3785 3785 3785 3785 0
289 20241129 151100 29239255 3785 3785 3785 3785 0
290 20241129 151000 29239255 3785 3785 3785 3785 0
291 20241129 150900 29239255 3785 3785 3785 3785 154
292 20241129 150800 28656365 3770 3770 3770 3770 0
293 20241129 150700 28656365 3770 3770 3770 3770 0
294 20241129 150600 28656365 3770 3770 3770 3770 0
295 20241129 150500 28656365 3770 3770 3770 3770 0
296 20241129 150400 28656365 3770 3770 3770 3770 0
297 20241129 150300 28656365 3770 3770 3770 3770 0
298 20241129 150200 28656365 3770 3770 3770 3770 115
299 20241129 150100 28222815 3765 3765 3765 3765 0
300 20241129 150000 28222815 3765 3765 3765 3765 0
301 20241129 145900 28222815 3765 3765 3765 3765 6
302 20241129 145800 28200225 3765 3765 3765 3765 13
303 20241129 145700 28151280 3760 3760 3760 3760 5
304 20241129 145600 28132480 3765 3765 3765 3765 0
305 20241129 145500 28132480 3765 3765 3765 3765 223
306 20241129 145400 27292885 3760 3760 3760 3760 0
307 20241129 145300 27292885 3760 3760 3760 3760 0
308 20241129 145200 27292885 3760 3760 3760 3760 0
309 20241129 145100 27292885 3760 3760 3760 3760 6
310 20241129 145000 27270325 3760 3760 3760 3760 0
311 20241129 144900 27270325 3760 3760 3760 3760 0
312 20241129 144800 27270325 3760 3760 3760 3760 0
313 20241129 144700 27270325 3760 3760 3760 3760 0
314 20241129 144600 27270325 3760 3760 3760 3760 5
315 20241129 144500 27251525 3760 3760 3760 3760 0
316 20241129 144400 27251525 3760 3760 3760 3760 0
317 20241129 144300 27251525 3760 3760 3760 3760 0
318 20241129 144200 27251525 3760 3760 3760 3760 0
319 20241129 144100 27251525 3760 3760 3760 3760 5
320 20241129 144000 27232725 3760 3760 3760 3760 5
321 20241129 143900 27213925 3760 3760 3765 3760 37
322 20241129 143800 27074755 3765 3765 3765 3765 0
323 20241129 143700 27074755 3765 3765 3765 3765 0
324 20241129 143600 27074755 3765 3765 3765 3765 0
325 20241129 143500 27074755 3765 3765 3765 3765 0
326 20241129 143400 27074755 3765 3765 3765 3765 119
327 20241129 143300 26626720 3765 3765 3765 3765 0
328 20241129 143200 26626720 3765 3765 3765 3765 0
329 20241129 143100 26626720 3765 3765 3765 3765 0
330 20241129 143000 26626720 3765 3775 3775 3765 841
331 20241129 142900 23456215 3775 3775 3775 3775 0
332 20241129 142800 23456215 3775 3775 3775 3775 0
333 20241129 142700 23456215 3775 3775 3775 3775 0
334 20241129 142600 23456215 3775 3775 3775 3775 2
335 20241129 142500 23448665 3790 3790 3790 3790 0
336 20241129 142400 23448665 3790 3785 3790 3785 6
337 20241129 142300 23425930 3770 3770 3770 3770 0
338 20241129 142200 23425930 3770 3770 3770 3770 0
339 20241129 142100 23425930 3770 3770 3770 3770 0
340 20241129 142000 23425930 3770 3770 3770 3770 0
341 20241129 141900 23425930 3770 3770 3770 3770 0
342 20241129 141800 23425930 3770 3770 3770 3770 0
343 20241129 141700 23425930 3770 3770 3770 3770 1
344 20241129 141600 23422160 3765 3765 3765 3765 0
345 20241129 141500 23422160 3765 3765 3765 3765 0
346 20241129 141400 23422160 3765 3765 3765 3765 0
347 20241129 141300 23422160 3765 3765 3765 3765 0
348 20241129 141200 23422160 3765 3765 3765 3765 0
349 20241129 141100 23422160 3765 3765 3765 3765 0
350 20241129 141000 23422160 3765 3765 3765 3765 43
351 20241129 140900 23260265 3765 3765 3765 3765 0
352 20241129 140800 23260265 3765 3765 3765 3765 0
353 20241129 140700 23260265 3765 3765 3765 3765 0
354 20241129 140600 23260265 3765 3765 3765 3765 0
355 20241129 140500 23260265 3765 3765 3765 3765 0
356 20241129 140400 23260265 3765 3765 3765 3765 0
357 20241129 140300 23260265 3765 3765 3765 3765 0
358 20241129 140200 23260265 3765 3770 3770 3765 40
359 20241129 140100 23109555 3770 3770 3770 3770 0
360 20241129 140000 23109555 3770 3770 3770 3770 1
361 20241129 135900 23105785 3765 3765 3765 3765 0
362 20241129 135800 23105785 3765 3765 3765 3765 0
363 20241129 135700 23105785 3765 3765 3765 3765 0
364 20241129 135600 23105785 3765 3765 3765 3765 0
365 20241129 135500 23105785 3765 3765 3765 3765 0
366 20241129 135400 23105785 3765 3765 3765 3765 0
367 20241129 135300 23105785 3765 3765 3765 3765 0
368 20241129 135200 23105785 3765 3765 3765 3765 0
369 20241129 135100 23105785 3765 3765 3765 3765 0
370 20241129 135000 23105785 3765 3765 3765 3765 0
371 20241129 134900 23105785 3765 3770 3770 3765 24
372 20241129 134800 23015420 3770 3770 3770 3770 0
373 20241129 134700 23015420 3770 3770 3770 3770 0
374 20241129 134600 23015420 3770 3770 3770 3770 0
375 20241129 134500 23015420 3770 3770 3770 3770 0
376 20241129 134400 23015420 3770 3770 3770 3770 0
377 20241129 134300 23015420 3770 3770 3770 3770 1
378 20241129 134200 23011650 3765 3765 3765 3765 0
379 20241129 134100 23011650 3765 3765 3765 3765 0
380 20241129 134000 23011650 3765 3765 3765 3765 0
381 20241129 133900 23011650 3765 3765 3765 3765 0
382 20241129 133800 23011650 3765 3765 3765 3765 0
383 20241129 133700 23011650 3765 3765 3765 3765 0
384 20241129 133600 23011650 3765 3765 3765 3765 0
385 20241129 133500 23011650 3765 3770 3770 3765 8
386 20241129 133400 22981515 3770 3770 3770 3770 0
387 20241129 133300 22981515 3770 3770 3770 3770 0
388 20241129 133200 22981515 3770 3770 3770 3770 0
389 20241129 133100 22981515 3770 3770 3770 3770 0
390 20241129 133000 22981515 3770 3770 3770 3770 0
391 20241129 132900 22981515 3770 3770 3770 3770 0
392 20241129 132800 22981515 3770 3770 3770 3770 0
393 20241129 132700 22981515 3770 3770 3770 3770 0
394 20241129 132600 22981515 3770 3770 3770 3770 1
395 20241129 132500 22977745 3785 3785 3785 3785 10
396 20241129 132400 22939895 3770 3770 3770 3770 0
397 20241129 132300 22939895 3770 3770 3770 3770 0
398 20241129 132200 22939895 3770 3770 3770 3770 8
399 20241129 132100 22909735 3765 3765 3765 3765 0
400 20241129 132000 22909735 3765 3765 3765 3765 0
401 20241129 131900 22909735 3765 3765 3765 3765 0
402 20241129 131800 22909735 3765 3765 3765 3765 0
403 20241129 131700 22909735 3765 3765 3765 3765 0
404 20241129 131600 22909735 3765 3765 3765 3765 0
405 20241129 131500 22909735 3765 3765 3765 3765 0
406 20241129 131400 22909735 3765 3765 3765 3765 0
407 20241129 131300 22909735 3765 3765 3765 3765 0
408 20241129 131200 22909735 3765 3765 3765 3765 0
409 20241129 131100 22909735 3765 3765 3765 3765 0
410 20241129 131000 22909735 3765 3765 3765 3765 0
411 20241129 130900 22909735 3765 3765 3765 3765 9
412 20241129 130800 22875850 3785 3785 3785 3785 0
413 20241129 130700 22875850 3785 3785 3785 3785 0
414 20241129 130600 22875850 3785 3785 3785 3785 0
415 20241129 130500 22875850 3785 3785 3785 3785 8
416 20241129 130400 22845570 3765 3765 3765 3765 0
417 20241129 130300 22845570 3765 3765 3765 3765 0
418 20241129 130200 22845570 3765 3765 3765 3765 12
419 20241129 130100 22800390 3765 3765 3765 3765 0
420 20241129 130000 22800390 3765 3765 3765 3765 0
421 20241129 125900 22800390 3765 3765 3765 3765 0
422 20241129 125800 22800390 3765 3765 3765 3765 0
423 20241129 125700 22800390 3765 3765 3765 3765 0
424 20241129 125600 22800390 3765 3770 3770 3765 8
425 20241129 125500 22770235 3765 3765 3765 3765 0
426 20241129 125400 22770235 3765 3765 3765 3765 0
427 20241129 125300 22770235 3765 3765 3765 3765 0
428 20241129 125200 22770235 3765 3765 3765 3765 1
429 20241129 125100 22766470 3765 3765 3765 3765 0
430 20241129 125000 22766470 3765 3765 3765 3765 0
431 20241129 124900 22766470 3765 3765 3765 3765 0
432 20241129 124800 22766470 3765 3765 3765 3765 0
433 20241129 124700 22766470 3765 3765 3765 3765 0
434 20241129 124600 22766470 3765 3765 3765 3765 0
435 20241129 124500 22766470 3765 3765 3765 3765 0
436 20241129 124400 22766470 3765 3765 3765 3765 0
437 20241129 124300 22766470 3765 3770 3770 3765 8
438 20241129 124200 22736325 3765 3765 3765 3765 0
439 20241129 124100 22736325 3765 3765 3765 3765 0
440 20241129 124000 22736325 3765 3765 3765 3765 0
441 20241129 123900 22736325 3765 3765 3765 3765 0
442 20241129 123800 22736325 3765 3765 3765 3765 0
443 20241129 123700 22736325 3765 3765 3765 3765 0
444 20241129 123600 22736325 3765 3765 3765 3765 0
445 20241129 123500 22736325 3765 3765 3765 3765 1
446 20241129 123400 22732560 3765 3765 3765 3765 0
447 20241129 123300 22732560 3765 3765 3765 3765 0
448 20241129 123200 22732560 3765 3765 3765 3765 0
449 20241129 123100 22732560 3765 3765 3765 3765 0
450 20241129 123000 22732560 3765 3765 3765 3765 8
451 20241129 122900 22702440 3785 3785 3785 3785 61
452 20241129 122800 22471555 3765 3765 3765 3765 0
453 20241129 122700 22471555 3765 3765 3765 3765 0
454 20241129 122600 22471555 3765 3765 3765 3765 0
455 20241129 122500 22471555 3765 3765 3765 3765 0
456 20241129 122400 22471555 3765 3765 3765 3765 0
457 20241129 122300 22471555 3765 3765 3765 3765 0
458 20241129 122200 22471555 3765 3770 3770 3765 62
459 20241129 122100 22238120 3770 3770 3770 3770 0
460 20241129 122000 22238120 3770 3770 3770 3770 0
461 20241129 121900 22238120 3770 3770 3770 3770 8
462 20241129 121800 22207960 3770 3770 3770 3770 95
463 20241129 121700 21849810 3770 3770 3770 3770 8
464 20241129 121600 21819650 3770 3770 3770 3770 0
465 20241129 121500 21819650 3770 3770 3770 3770 0
466 20241129 121400 21819650 3770 3770 3770 3770 0
467 20241129 121300 21819650 3770 3770 3770 3770 0
468 20241129 121200 21819650 3770 3770 3770 3770 185
469 20241129 121100 21122200 3765 3765 3765 3765 0
470 20241129 121000 21122200 3765 3765 3765 3765 0
471 20241129 120900 21122200 3765 3765 3765 3765 0
472 20241129 120800 21122200 3765 3765 3765 3765 0
473 20241129 120700 21122200 3765 3765 3765 3765 0
474 20241129 120600 21122200 3765 3765 3765 3765 0
475 20241129 120500 21122200 3765 3765 3765 3765 0
476 20241129 120400 21122200 3765 3765 3765 3765 8
477 20241129 120300 21092080 3765 3765 3765 3765 0
478 20241129 120200 21092080 3765 3765 3765 3765 0
479 20241129 120100 21092080 3765 3765 3765 3765 1
480 20241129 120000 21088315 3770 3770 3770 3770 0
481 20241129 115900 21088315 3770 3770 3770 3770 18
482 20241129 115800 21020455 3770 3770 3770 3770 0
483 20241129 115700 21020455 3770 3770 3770 3770 6
484 20241129 115600 20997835 3765 3765 3765 3765 10
485 20241129 115500 20960185 3765 3765 3765 3765 0
486 20241129 115400 20960185 3765 3765 3765 3765 0
487 20241129 115300 20960185 3765 3765 3765 3765 0
488 20241129 115200 20960185 3765 3765 3765 3765 0
489 20241129 115100 20960185 3765 3765 3765 3765 9
490 20241129 115000 20926300 3770 3770 3770 3770 0
491 20241129 114900 20926300 3770 3770 3770 3770 0
492 20241129 114800 20926300 3770 3770 3770 3770 30
493 20241129 114700 20813200 3770 3765 3770 3765 15
494 20241129 114600 20756675 3765 3765 3765 3765 0
495 20241129 114500 20756675 3765 3765 3765 3765 0
496 20241129 114400 20756675 3765 3770 3770 3765 2
497 20241129 114300 20749140 3770 3770 3770 3770 0
498 20241129 114200 20749140 3770 3770 3770 3770 25
499 20241129 114100 20654890 3770 3770 3770 3770 5
500 20241129 114000 20636040 3765 3765 3765 3765 0
501 20241129 113900 20636040 3765 3765 3765 3765 0
502 20241129 113800 20636040 3765 3775 3775 3765 11
503 20241129 113700 20594605 3775 3775 3775 3775 0
504 20241129 113600 20594605 3775 3775 3775 3775 0
505 20241129 113500 20594605 3775 3775 3775 3775 5
506 20241129 113400 20575730 3765 3765 3765 3765 0
507 20241129 113300 20575730 3765 3765 3765 3765 0
508 20241129 113200 20575730 3765 3765 3765 3765 19
509 20241129 113100 20504195 3765 3765 3765 3765 0
510 20241129 113000 20504195 3765 3765 3765 3765 0
511 20241129 112900 20504195 3765 3765 3765 3765 0
512 20241129 112800 20504195 3765 3765 3765 3765 0
513 20241129 112700 20504195 3765 3765 3765 3765 1
514 20241129 112600 20500430 3765 3765 3765 3765 0
515 20241129 112500 20500430 3765 3765 3765 3765 9
516 20241129 112400 20466545 3800 3800 3800 3800 0
517 20241129 112300 20466545 3800 3800 3800 3800 0
518 20241129 112200 20466545 3800 3800 3800 3800 0
519 20241129 112100 20466545 3800 3800 3800 3800 0
520 20241129 112000 20466545 3800 3800 3800 3800 0
521 20241129 111900 20466545 3800 3800 3800 3800 0
522 20241129 111800 20466545 3800 3800 3800 3800 0
523 20241129 111700 20466545 3800 3800 3800 3800 0
524 20241129 111600 20466545 3800 3800 3800 3800 0
525 20241129 111500 20466545 3800 3800 3800 3800 0
526 20241129 111400 20466545 3800 3800 3800 3800 0
527 20241129 111300 20466545 3800 3800 3800 3800 46
528 20241129 111200 20291745 3790 3765 3790 3765 409
529 20241129 111100 18743365 3760 3760 3760 3760 0
530 20241129 111000 18743365 3760 3760 3760 3760 1
531 20241129 110900 18739605 3755 3755 3755 3755 0
532 20241129 110800 18739605 3755 3755 3755 3755 0
533 20241129 110700 18739605 3755 3755 3755 3755 0
534 20241129 110600 18739605 3755 3755 3755 3755 0
535 20241129 110500 18739605 3755 3755 3755 3755 0
536 20241129 110400 18739605 3755 3755 3755 3755 0
537 20241129 110300 18739605 3755 3755 3755 3755 0
538 20241129 110200 18739605 3755 3755 3755 3755 0
539 20241129 110100 18739605 3755 3755 3755 3755 6
540 20241129 110000 18717075 3755 3755 3755 3755 0
541 20241129 105900 18717075 3755 3755 3755 3755 9
542 20241129 105800 18683280 3755 3755 3755 3755 0
543 20241129 105700 18683280 3755 3755 3755 3755 0
544 20241129 105600 18683280 3755 3755 3755 3755 5
545 20241129 105500 18664505 3755 3755 3755 3755 0
546 20241129 105400 18664505 3755 3755 3755 3755 0
547 20241129 105300 18664505 3755 3755 3755 3755 1
548 20241129 105200 18660750 3755 3755 3755 3755 0
549 20241129 105100 18660750 3755 3755 3755 3755 5
550 20241129 105000 18641975 3755 3755 3755 3755 0
551 20241129 104900 18641975 3755 3755 3755 3755 0
552 20241129 104800 18641975 3755 3755 3755 3755 115
553 20241129 104700 18210150 3755 3755 3755 3755 0
554 20241129 104600 18210150 3755 3755 3755 3755 14
555 20241129 104500 18157580 3755 3755 3755 3755 0
556 20241129 104400 18157580 3755 3755 3755 3755 0
557 20241129 104300 18157580 3755 3755 3755 3755 0
558 20241129 104200 18157580 3755 3755 3755 3755 0
559 20241129 104100 18157580 3755 3755 3755 3755 5
560 20241129 104000 18138805 3755 3755 3755 3755 9
561 20241129 103900 18105010 3755 3755 3755 3755 234
562 20241129 103800 17226340 3755 3755 3755 3755 0
563 20241129 103700 17226340 3755 3755 3755 3755 0
564 20241129 103600 17226340 3755 3755 3755 3755 6
565 20241129 103500 17203810 3755 3755 3755 3755 0
566 20241129 103400 17203810 3755 3755 3755 3755 155
567 20241129 103300 16621785 3755 3755 3755 3755 9
568 20241129 103200 16587990 3755 3755 3755 3755 0
569 20241129 103100 16587990 3755 3755 3755 3755 0
570 20241129 103000 16587990 3755 3755 3755 3755 0
571 20241129 102900 16587990 3755 3755 3755 3755 0
572 20241129 102800 16587990 3755 3755 3755 3755 5
573 20241129 102700 16569215 3755 3755 3755 3755 0
574 20241129 102600 16569215 3755 3755 3755 3755 0
575 20241129 102500 16569215 3755 3755 3755 3755 0
576 20241129 102400 16569215 3755 3755 3755 3755 0
577 20241129 102300 16569215 3755 3755 3755 3755 0
578 20241129 102200 16569215 3755 3755 3755 3755 0
579 20241129 102100 16569215 3755 3755 3755 3755 4
580 20241129 102000 16554195 3755 3760 3760 3755 9
581 20241129 101900 16520380 3760 3760 3760 3760 1
582 20241129 101800 16516620 3775 3775 3775 3775 0
583 20241129 101700 16516620 3775 3775 3775 3775 0
584 20241129 101600 16516620 3775 3775 3775 3775 0
585 20241129 101500 16516620 3775 3775 3775 3775 0
586 20241129 101400 16516620 3775 3760 3775 3760 31
587 20241129 101300 16399955 3760 3760 3760 3760 0
588 20241129 101200 16399955 3760 3760 3760 3760 0
589 20241129 101100 16399955 3760 3760 3760 3760 0
590 20241129 101000 16399955 3760 3760 3760 3760 0
591 20241129 100900 16399955 3760 3760 3760 3760 1
592 20241129 100800 16396195 3755 3755 3755 3755 0
593 20241129 100700 16396195 3755 3755 3755 3755 9
594 20241129 100600 16362400 3760 3760 3760 3760 10
595 20241129 100500 16324800 3760 3760 3760 3760 0
596 20241129 100400 16324800 3760 3760 3760 3760 1
597 20241129 100300 16321040 3755 3755 3755 3755 0
598 20241129 100200 16321040 3755 3755 3755 3755 2
599 20241129 100100 16313530 3755 3755 3755 3755 0
600 20241129 100000 16313530 3755 3755 3755 3755 1
601 20241129 095900 16309775 3755 3755 3755 3755 0
602 20241129 095800 16309775 3755 3755 3755 3755 0
603 20241129 095700 16309775 3755 3755 3755 3755 0
604 20241129 095600 16309775 3755 3755 3755 3755 0
605 20241129 095500 16309775 3755 3755 3755 3755 0
606 20241129 095400 16309775 3755 3755 3755 3755 9
607 20241129 095300 16275980 3805 3805 3805 3805 0
608 20241129 095200 16275980 3805 3805 3805 3805 0
609 20241129 095100 16275980 3805 3805 3805 3805 0
610 20241129 095000 16275980 3805 3805 3805 3805 0
611 20241129 094900 16275980 3805 3805 3805 3805 0
612 20241129 094800 16275980 3805 3805 3805 3805 0
613 20241129 094700 16275980 3805 3805 3805 3805 0
614 20241129 094600 16275980 3805 3805 3805 3805 25
615 20241129 094500 16180855 3750 3805 3805 3750 15
616 20241129 094400 16123890 3750 3750 3750 3750 100
617 20241129 094300 15748890 3750 3750 3750 3750 100
618 20241129 094200 15373890 3750 3750 3750 3750 0
619 20241129 094100 15373890 3750 3765 3765 3750 680
620 20241129 094000 12818080 3830 3830 3830 3830 0
621 20241129 093900 12818080 3830 3830 3830 3830 0
622 20241129 093800 12818080 3830 3830 3830 3830 0
623 20241129 093700 12818080 3830 3830 3830 3830 0
624 20241129 093600 12818080 3830 3830 3830 3830 20
625 20241129 093500 12741480 3855 3855 3855 3855 0
626 20241129 093400 12741480 3855 3855 3855 3855 0
627 20241129 093300 12741480 3855 3855 3855 3855 0
628 20241129 093200 12741480 3855 3855 3855 3855 0
629 20241129 093100 12741480 3855 3855 3855 3855 0
630 20241129 093000 12741480 3855 3855 3855 3855 0
631 20241129 092900 12741480 3855 3840 3855 3840 119
632 20241129 092800 12283425 3820 3820 3820 3820 92
633 20241129 092700 11931985 3820 3785 3820 3785 145
634 20241129 092600 11379075 3750 3750 3750 3750 0
635 20241129 092500 11379075 3750 3750 3750 3750 0
636 20241129 092400 11379075 3750 3750 3750 3750 0
637 20241129 092300 11379075 3750 3750 3750 3750 0
638 20241129 092200 11379075 3750 3750 3750 3750 0
639 20241129 092100 11379075 3750 3750 3750 3750 0
640 20241129 092000 11379075 3750 3750 3750 3750 0
641 20241129 091900 11379075 3750 3750 3750 3750 0
642 20241129 091800 11379075 3750 3750 3750 3750 11
643 20241129 091700 11337825 3750 3755 3755 3750 75
644 20241129 091600 11056540 3750 3750 3750 3750 0
645 20241129 091500 11056540 3750 3755 3755 3750 266
646 20241129 091400 10058040 3750 3770 3770 3750 1834
647 20241129 091300 3170700 3815 3815 3815 3815 0
648 20241129 091200 3170700 3815 3770 3815 3770 332
649 20241129 091100 1904210 3765 3765 3765 3765 0
650 20241129 091000 1904210 3765 3765 3765 3765 0
651 20241129 090900 1904210 3765 3765 3765 3765 0
652 20241129 090800 1904210 3765 3765 3765 3765 0
653 20241129 090700 1904210 3765 3770 3770 3765 10
654 20241129 090600 1866535 3760 3760 3760 3760 0
655 20241129 090500 1866535 3760 3795 3795 3760 468
656 20241129 090400 99320 3820 3820 3820 3820 0
657 20241129 090300 99320 3820 3820 3820 3820 0
658 20241129 090200 99320 3820 3820 3820 3820 0
659 20241129 090100 99320 3820 3820 3820 3820 0
660 20241129 090000 99320 3820 3820 3820 3820 26