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

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

609
024120/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,190700,40080615,3265,3265,3265,3265,122
20241121,190600,40080615,3265,3265,3265,3265,0
20241121,190500,40080615,3265,3265,3265,3265,0
20241121,190400,40080615,3265,3265,3265,3265,0
20241121,190300,40080615,3265,3265,3265,3265,0
20241121,190200,40080615,3265,3265,3265,3265,0
20241121,190100,40080615,3265,3265,3265,3265,0
20241121,190000,40080615,3265,3265,3265,3265,0
20241121,185900,40080615,3265,3265,3265,3265,0
20241121,185800,40080615,3265,3265,3265,3265,0
20241121,185700,40080615,3265,3265,3265,3265,0
20241121,185600,40080615,3265,3265,3265,3265,0
20241121,185500,40080615,3265,3265,3265,3265,0
20241121,185400,40080615,3265,3265,3265,3265,0
20241121,185300,40080615,3265,3265,3265,3265,0
20241121,185200,40080615,3265,3265,3265,3265,0
20241121,185100,40080615,3265,3265,3265,3265,0
20241121,185000,40080615,3265,3265,3265,3265,0
20241121,184900,40080615,3265,3265,3265,3265,0
20241121,184800,40080615,3265,3265,3265,3265,0
20241121,184700,40080615,3265,3265,3265,3265,0
20241121,184600,40080615,3265,3265,3265,3265,0
20241121,184500,40080615,3265,3265,3265,3265,0
20241121,184400,40080615,3265,3265,3265,3265,0
20241121,184300,40080615,3265,3265,3265,3265,0
20241121,184200,40080615,3265,3265,3265,3265,0
20241121,184100,40080615,3265,3265,3265,3265,0
20241121,184000,40080615,3265,3265,3265,3265,0
20241121,183900,40080615,3265,3265,3265,3265,0
20241121,183800,40080615,3265,3265,3265,3265,0
20241121,183700,40080615,3265,3265,3265,3265,122
20241121,183600,40080615,3265,3265,3265,3265,0
20241121,183500,40080615,3265,3265,3265,3265,0
20241121,183400,40080615,3265,3265,3265,3265,0
20241121,183300,40080615,3265,3265,3265,3265,0
20241121,183200,40080615,3265,3265,3265,3265,0
20241121,183100,40080615,3265,3265,3265,3265,0
20241121,183000,40080615,3265,3265,3265,3265,0
20241121,182900,40080615,3265,3265,3265,3265,0
20241121,182800,40080615,3265,3265,3265,3265,0
20241121,182700,40080615,3265,3265,3265,3265,0
20241121,182600,40080615,3265,3265,3265,3265,0
20241121,182500,40080615,3265,3265,3265,3265,0
20241121,182400,40080615,3265,3265,3265,3265,0
20241121,182300,40080615,3265,3265,3265,3265,0
20241121,182200,40080615,3265,3265,3265,3265,0
20241121,182100,40080615,3265,3265,3265,3265,0
20241121,182000,40080615,3265,3265,3265,3265,0
20241121,181900,40080615,3265,3265,3265,3265,0
20241121,181800,40080615,3265,3265,3265,3265,0
20241121,181700,40080615,3265,3265,3265,3265,0
20241121,181600,40080615,3265,3265,3265,3265,0
20241121,181500,40080615,3265,3265,3265,3265,0
20241121,181400,40080615,3265,3265,3265,3265,0
20241121,181300,40080615,3265,3265,3265,3265,0
20241121,181200,40080615,3265,3265,3265,3265,0
20241121,181100,40080615,3265,3265,3265,3265,0
20241121,181000,40080615,3265,3265,3265,3265,0
20241121,180900,40080615,3265,3265,3265,3265,0
20241121,180800,40080615,3265,3265,3265,3265,0
20241121,180700,40080615,3265,3265,3265,3265,122
20241121,180600,40080615,3265,3265,3265,3265,0
20241121,180500,40080615,3265,3265,3265,3265,0
20241121,180400,40080615,3265,3265,3265,3265,0
20241121,180300,40080615,3265,3265,3265,3265,0
20241121,180200,40080615,3265,3265,3265,3265,0
20241121,180100,40080615,3265,3265,3265,3265,0
20241121,180000,40080615,3265,3265,3265,3265,0
20241121,175900,40080615,3265,3265,3265,3265,0
20241121,175800,40080615,3265,3265,3265,3265,0
20241121,175700,40080615,3265,3265,3265,3265,0
20241121,175600,40080615,3265,3265,3265,3265,0
20241121,175500,40080615,3265,3265,3265,3265,0
20241121,175400,40080615,3265,3265,3265,3265,0
20241121,175300,40080615,3265,3265,3265,3265,0
20241121,175200,40080615,3265,3265,3265,3265,0
20241121,175100,40080615,3265,3265,3265,3265,0
20241121,175000,40080615,3265,3265,3265,3265,0
20241121,174900,40080615,3265,3265,3265,3265,0
20241121,174800,40080615,3265,3265,3265,3265,0
20241121,174700,40080615,3265,3265,3265,3265,0
20241121,174600,40080615,3265,3265,3265,3265,0
20241121,174500,40080615,3265,3265,3265,3265,0
20241121,174400,40080615,3265,3265,3265,3265,0
20241121,174300,40080615,3265,3265,3265,3265,0
20241121,174200,40080615,3265,3265,3265,3265,0
20241121,174100,40080615,3265,3265,3265,3265,0
20241121,174000,40080615,3265,3265,3265,3265,0
20241121,173900,40080615,3265,3265,3265,3265,0
20241121,173800,40080615,3265,3265,3265,3265,0
20241121,173700,40080615,3265,3265,3265,3265,122
20241121,173600,40080615,3265,3265,3265,3265,0
20241121,173500,40080615,3265,3265,3265,3265,0
20241121,173400,40080615,3265,3265,3265,3265,0
20241121,173300,40080615,3265,3265,3265,3265,0
20241121,173200,40080615,3265,3265,3265,3265,0
20241121,173100,40080615,3265,3265,3265,3265,0
20241121,173000,40080615,3265,3265,3265,3265,0
20241121,172900,40080615,3265,3265,3265,3265,0
20241121,172800,40080615,3265,3265,3265,3265,0
20241121,172700,40080615,3265,3265,3265,3265,0
20241121,172600,40080615,3265,3265,3265,3265,0
20241121,172500,40080615,3265,3265,3265,3265,0
20241121,172400,40080615,3265,3265,3265,3265,0
20241121,172300,40080615,3265,3265,3265,3265,0
20241121,172200,40080615,3265,3265,3265,3265,0
20241121,172100,40080615,3265,3265,3265,3265,0
20241121,172000,40080615,3265,3265,3265,3265,0
20241121,171900,40080615,3265,3265,3265,3265,0
20241121,171800,40080615,3265,3265,3265,3265,0
20241121,171700,40080615,3265,3265,3265,3265,0
20241121,171600,40080615,3265,3265,3265,3265,0
20241121,171500,40080615,3265,3265,3265,3265,0
20241121,171400,40080615,3265,3265,3265,3265,0
20241121,171300,40080615,3265,3265,3265,3265,0
20241121,171200,40080615,3265,3265,3265,3265,0
20241121,171100,40080615,3265,3265,3265,3265,0
20241121,171000,40080615,3265,3265,3265,3265,0
20241121,170900,40080615,3265,3265,3265,3265,0
20241121,170800,40080615,3265,3265,3265,3265,0
20241121,170700,40080615,3265,3265,3265,3265,122
20241121,170600,40080615,3265,3265,3265,3265,0
20241121,170500,40080615,3265,3265,3265,3265,0
20241121,170400,40080615,3265,3265,3265,3265,0
20241121,170300,40080615,3265,3265,3265,3265,0
20241121,170200,40080615,3265,3265,3265,3265,0
20241121,170100,40080615,3265,3265,3265,3265,0
20241121,170000,40080615,3265,3265,3265,3265,0
20241121,165900,40080615,3265,3265,3265,3265,0
20241121,165800,40080615,3265,3265,3265,3265,0
20241121,165700,40080615,3265,3265,3265,3265,0
20241121,165600,40080615,3265,3265,3265,3265,0
20241121,165500,40080615,3265,3265,3265,3265,0
20241121,165400,40080615,3265,3265,3265,3265,0
20241121,165300,40080615,3265,3265,3265,3265,0
20241121,165200,40080615,3265,3265,3265,3265,0
20241121,165100,40080615,3265,3265,3265,3265,0
20241121,165000,40080615,3265,3265,3265,3265,0
20241121,164900,40080615,3265,3265,3265,3265,0
20241121,164800,40080615,3265,3265,3265,3265,0
20241121,164700,40080615,3265,3265,3265,3265,0
20241121,164600,40080615,3265,3265,3265,3265,0
20241121,164500,40080615,3265,3265,3265,3265,0
20241121,164400,40080615,3265,3265,3265,3265,0
20241121,164300,40080615,3265,3265,3265,3265,0
20241121,164200,40080615,3265,3265,3265,3265,0
20241121,164100,40080615,3265,3265,3265,3265,0
20241121,164000,40080615,3265,3265,3265,3265,0
20241121,163900,40080615,3265,3265,3265,3265,0
20241121,163800,40080615,3265,3265,3265,3265,0
20241121,163700,40080615,3265,3265,3265,3265,122
20241121,163600,40080615,3265,3265,3265,3265,0
20241121,163500,40080615,3265,3265,3265,3265,0
20241121,163400,40080615,3265,3265,3265,3265,0
20241121,163300,40080615,3265,3265,3265,3265,0
20241121,163200,40080615,3265,3265,3265,3265,0
20241121,163100,40080615,3265,3265,3265,3265,0
20241121,163000,40080615,3265,3265,3265,3265,0
20241121,162900,40080615,3265,3265,3265,3265,0
20241121,162800,40080615,3265,3265,3265,3265,0
20241121,162700,40080615,3265,3265,3265,3265,0
20241121,162600,40080615,3265,3265,3265,3265,0
20241121,162500,40080615,3265,3265,3265,3265,0
20241121,162400,40080615,3265,3265,3265,3265,0
20241121,162300,40080615,3265,3265,3265,3265,0
20241121,162200,40080615,3265,3265,3265,3265,0
20241121,162100,40080615,3265,3265,3265,3265,0
20241121,162000,40080615,3265,3265,3265,3265,0
20241121,161900,40080615,3265,3265,3265,3265,0
20241121,161800,40080615,3265,3265,3265,3265,0
20241121,161700,40080615,3265,3265,3265,3265,0
20241121,161600,40080615,3265,3265,3265,3265,0
20241121,161500,40080615,3265,3265,3265,3265,0
20241121,161400,40080615,3265,3265,3265,3265,0
20241121,161300,40080615,3265,3265,3265,3265,0
20241121,161200,40080615,3265,3265,3265,3265,0
20241121,161100,40080615,3265,3265,3265,3265,0
20241121,161000,40080615,3265,3265,3265,3265,0
20241121,160900,40080615,3265,3265,3265,3265,0
20241121,160800,40080615,3265,3265,3265,3265,0
20241121,160700,40080615,3265,3265,3265,3265,122
20241121,160600,40080615,3265,3265,3265,3265,0
20241121,160500,40080615,3265,3265,3265,3265,0
20241121,160400,40080615,3265,3265,3265,3265,0
20241121,160300,40080615,3265,3265,3265,3265,0
20241121,160200,40080615,3265,3265,3265,3265,0
20241121,160100,40080615,3265,3265,3265,3265,0
20241121,160000,40080615,3265,3265,3265,3265,0
20241121,155900,40080615,3265,3265,3265,3265,0
20241121,155800,40080615,3265,3265,3265,3265,0
20241121,155700,40080615,3265,3265,3265,3265,0
20241121,155600,40080615,3265,3265,3265,3265,0
20241121,155500,40080615,3265,3265,3265,3265,0
20241121,155400,40080615,3265,3265,3265,3265,0
20241121,155300,40080615,3265,3265,3265,3265,0
20241121,155200,40080615,3265,3265,3265,3265,0
20241121,155100,40080615,3265,3265,3265,3265,0
20241121,155000,40080615,3265,3265,3265,3265,0
20241121,154900,40080615,3265,3265,3265,3265,0
20241121,154800,40080615,3265,3265,3265,3265,0
20241121,154700,40080615,3265,3265,3265,3265,0
20241121,154600,40080615,3265,3265,3265,3265,0
20241121,154500,40080615,3265,3265,3265,3265,0
20241121,154400,40080615,3265,3265,3265,3265,0
20241121,154300,40080615,3265,3265,3265,3265,0
20241121,154200,40080615,3265,3265,3265,3265,0
20241121,154100,40080615,3265,3265,3265,3265,0
20241121,154000,40080615,3265,3265,3265,3265,0
20241121,153900,40080615,3265,3265,3265,3265,0
20241121,153800,40080615,3265,3265,3265,3265,0
20241121,153700,40080615,3265,3265,3265,3265,122
20241121,153600,40080615,3265,3265,3265,3265,0
20241121,153500,40080615,3265,3265,3265,3265,0
20241121,153400,40080615,3265,3265,3265,3265,0
20241121,153300,40080615,3265,3265,3265,3265,0
20241121,153200,40080615,3265,3265,3265,3265,0
20241121,153100,40080615,3265,3265,3265,3265,0
20241121,153000,40080615,3265,3265,3265,3265,122
20241121,152900,39682285,3260,3260,3260,3260,0
20241121,152800,39682285,3260,3260,3260,3260,0
20241121,152700,39682285,3260,3260,3260,3260,0
20241121,152600,39682285,3260,3260,3260,3260,0
20241121,152500,39682285,3260,3260,3260,3260,0
20241121,152400,39682285,3260,3260,3260,3260,0
20241121,152300,39682285,3260,3260,3260,3260,0
20241121,152200,39682285,3260,3260,3260,3260,0
20241121,152100,39682285,3260,3260,3260,3260,0
20241121,152000,39682285,3260,3260,3260,3260,0
20241121,151900,39682285,3260,3260,3260,3260,0
20241121,151800,39682285,3260,3260,3260,3260,0
20241121,151700,39682285,3260,3260,3260,3260,1
20241121,151600,39679025,3260,3260,3260,3260,0
20241121,151500,39679025,3260,3260,3260,3260,0
20241121,151400,39679025,3260,3260,3260,3260,1
20241121,151300,39675765,3260,3260,3260,3260,0
20241121,151200,39675765,3260,3260,3260,3260,0
20241121,151100,39675765,3260,3260,3260,3260,1
20241121,151000,39672505,3260,3260,3260,3260,0
20241121,150900,39672505,3260,3260,3260,3260,1
20241121,150800,39669245,3265,3265,3265,3265,0
20241121,150700,39669245,3265,3265,3265,3265,0
20241121,150600,39669245,3265,3260,3265,3260,9
20241121,150500,39639865,3260,3260,3260,3260,0
20241121,150400,39639865,3260,3260,3260,3260,0
20241121,150300,39639865,3260,3260,3260,3260,1
20241121,150200,39636605,3265,3265,3265,3265,32
20241121,150100,39532125,3265,3260,3265,3260,21
20241121,150000,39463565,3260,3260,3260,3260,0
20241121,145900,39463565,3260,3260,3260,3260,0
20241121,145800,39463565,3260,3260,3260,3260,1
20241121,145700,39460305,3265,3265,3265,3265,0
20241121,145600,39460305,3265,3265,3265,3265,1
20241121,145500,39457040,3260,3265,3265,3260,2
20241121,145400,39450515,3260,3260,3260,3260,0
20241121,145300,39450515,3260,3260,3260,3260,1
20241121,145200,39447255,3260,3260,3260,3260,0
20241121,145100,39447255,3260,3260,3260,3260,0
20241121,145000,39447255,3260,3260,3260,3260,1
20241121,144900,39443995,3260,3260,3260,3260,0
20241121,144800,39443995,3260,3260,3260,3260,0
20241121,144700,39443995,3260,3260,3260,3260,1
20241121,144600,39440735,3260,3260,3260,3260,0
20241121,144500,39440735,3260,3260,3260,3260,0
20241121,144400,39440735,3260,3260,3260,3260,1
20241121,144300,39437475,3260,3260,3260,3260,0
20241121,144200,39437475,3260,3260,3260,3260,1
20241121,144100,39434215,3260,3260,3260,3260,0
20241121,144000,39434215,3260,3260,3260,3260,0
20241121,143900,39434215,3260,3260,3260,3260,1
20241121,143800,39430955,3260,3260,3260,3260,0
20241121,143700,39430955,3260,3260,3260,3260,0
20241121,143600,39430955,3260,3260,3260,3260,1
20241121,143500,39427695,3260,3260,3260,3260,0
20241121,143400,39427695,3260,3260,3260,3260,1
20241121,143300,39424435,3260,3260,3260,3260,0
20241121,143200,39424435,3260,3260,3260,3260,0
20241121,143100,39424435,3260,3260,3260,3260,1
20241121,143000,39421175,3260,3260,3260,3260,0
20241121,142900,39421175,3260,3260,3260,3260,200
20241121,142800,38769175,3260,3260,3260,3260,1
20241121,142700,38765915,3265,3265,3265,3265,0
20241121,142600,38765915,3265,3260,3265,3260,2
20241121,142500,38759390,3265,3265,3265,3265,20
20241121,142400,38694090,3260,3260,3260,3260,0
20241121,142300,38694090,3260,3260,3260,3260,1
20241121,142200,38690830,3260,3260,3260,3260,0
20241121,142100,38690830,3260,3260,3260,3260,42
20241121,142000,38553910,3260,3260,3260,3260,1
20241121,141900,38550650,3265,3265,3265,3265,0
20241121,141800,38550650,3265,3260,3265,3260,2
20241121,141700,38544125,3260,3260,3260,3260,0
20241121,141600,38544125,3260,3260,3260,3260,0
20241121,141500,38544125,3260,3260,3260,3260,1
20241121,141400,38540865,3265,3265,3265,3265,0
20241121,141300,38540865,3265,3265,3265,3265,500
20241121,141200,36908365,3265,3260,3265,3260,2
20241121,141100,36901840,3260,3260,3260,3260,0
20241121,141000,36901840,3260,3260,3260,3260,0
20241121,140900,36901840,3260,3260,3260,3260,1
20241121,140800,36898580,3260,3260,3260,3260,0
20241121,140700,36898580,3260,3260,3260,3260,1
20241121,140600,36895320,3265,3265,3265,3265,1
20241121,140500,36892055,3260,3260,3260,3260,0
20241121,140400,36892055,3260,3260,3260,3260,1
20241121,140300,36888795,3260,3260,3260,3260,0
20241121,140200,36888795,3260,3260,3260,3260,0
20241121,140100,36888795,3260,3260,3260,3260,1
20241121,140000,36885535,3265,3265,3265,3265,1
20241121,135900,36882270,3260,3260,3260,3260,1
20241121,135800,36879010,3260,3260,3260,3260,0
20241121,135700,36879010,3260,3260,3260,3260,0
20241121,135600,36879010,3260,3260,3260,3260,1
20241121,135500,36875750,3265,3265,3265,3265,0
20241121,135400,36875750,3265,3265,3265,3265,1
20241121,135300,36872485,3255,3255,3255,3255,2
20241121,135200,36865975,3255,3255,3255,3255,0
20241121,135100,36865975,3255,3255,3255,3255,1
20241121,135000,36862720,3265,3265,3265,3265,165
20241121,134900,36323995,3260,3260,3260,3260,35
20241121,134800,36209895,3260,3255,3260,3255,292
20241121,134700,35257980,3260,3260,3260,3260,1
20241121,134600,35254720,3255,3255,3255,3255,0
20241121,134500,35254720,3255,3255,3255,3255,1
20241121,134400,35251465,3260,3260,3260,3260,150
20241121,134300,34762465,3260,3270,3270,3260,380
20241121,134200,33523655,3260,3260,3260,3260,1
20241121,134100,33520395,3260,3260,3260,3260,0
20241121,134000,33520395,3260,3260,3260,3260,1
20241121,133900,33517135,3260,3260,3260,3260,30
20241121,133800,33419335,3260,3260,3260,3260,0
20241121,133700,33419335,3260,3270,3270,3260,2
20241121,133600,33412805,3260,3260,3260,3260,0
20241121,133500,33412805,3260,3260,3260,3260,0
20241121,133400,33412805,3260,3260,3260,3260,1
20241121,133300,33409545,3265,3265,3265,3265,0
20241121,133200,33409545,3265,3265,3265,3265,91
20241121,133100,33112430,3270,3270,3270,3270,0
20241121,133000,33112430,3270,3270,3270,3270,1
20241121,132900,33109160,3260,3260,3260,3260,1
20241121,132800,33105900,3270,3270,3270,3270,0
20241121,132700,33105900,3270,3270,3270,3270,15
20241121,132600,33056850,3260,3260,3260,3260,1
20241121,132500,33053590,3270,3270,3270,3270,0
20241121,132400,33053590,3270,3260,3270,3260,2
20241121,132300,33047060,3260,3260,3260,3260,0
20241121,132200,33047060,3260,3260,3260,3260,0
20241121,132100,33047060,3260,3270,3270,3260,35
20241121,132000,32932620,3270,3270,3270,3270,0
20241121,131900,32932620,3270,3270,3270,3270,0
20241121,131800,32932620,3270,3260,3270,3260,2
20241121,131700,32926090,3260,3260,3260,3260,0
20241121,131600,32926090,3260,3260,3260,3260,1
20241121,131500,32922830,3270,3270,3270,3270,10
20241121,131400,32890130,3260,3260,3260,3260,0
20241121,131300,32890130,3260,3260,3260,3260,1
20241121,131200,32886870,3270,3265,3270,3265,2
20241121,131100,32880335,3260,3260,3260,3260,0
20241121,131000,32880335,3260,3260,3260,3260,1
20241121,130900,32877075,3260,3260,3260,3260,0
20241121,130800,32877075,3260,3260,3260,3260,0
20241121,130700,32877075,3260,3270,3270,3260,2
20241121,130600,32870545,3260,3260,3260,3260,0
20241121,130500,32870545,3260,3260,3260,3260,1
20241121,130400,32867285,3260,3260,3260,3260,42
20241121,130300,32730365,3255,3270,3270,3255,2211
20241121,130200,25526755,3265,3265,3265,3265,1
20241121,130100,25523490,3270,3270,3270,3270,0
20241121,130000,25523490,3270,3270,3270,3270,1
20241121,125900,25520220,3265,3265,3265,3265,1
20241121,125800,25516955,3265,3265,3265,3265,0
20241121,125700,25516955,3265,3265,3265,3265,1
20241121,125600,25513690,3270,3270,3270,3270,0
20241121,125500,25513690,3270,3270,3270,3270,0
20241121,125400,25513690,3270,3265,3270,3265,2
20241121,125300,25507155,3265,3265,3265,3265,0
20241121,125200,25507155,3265,3265,3265,3265,0
20241121,125100,25507155,3265,3265,3265,3265,1
20241121,125000,25503890,3265,3265,3265,3265,0
20241121,124900,25503890,3265,3265,3265,3265,2
20241121,124800,25497360,3270,3270,3270,3270,1
20241121,124700,25494090,3265,3265,3265,3265,0
20241121,124600,25494090,3265,3265,3265,3265,1
20241121,124500,25490825,3270,3270,3270,3270,8
20241121,124400,25464665,3265,3265,3265,3265,0
20241121,124300,25464665,3265,3265,3265,3265,1
20241121,124200,25461400,3270,3270,3270,3270,1
20241121,124100,25458130,3265,3265,3265,3265,0
20241121,124000,25458130,3265,3265,3265,3265,1
20241121,123900,25454865,3265,3265,3265,3265,0
20241121,123800,25454865,3265,3265,3265,3265,1
20241121,123700,25451600,3270,3270,3270,3270,0
20241121,123600,25451600,3270,3270,3270,3270,1
20241121,123500,25448330,3265,3265,3265,3265,1
20241121,123400,25445065,3265,3265,3265,3265,0
20241121,123300,25445065,3265,3265,3265,3265,0
20241121,123200,25445065,3265,3265,3265,3265,1
20241121,123100,25441800,3270,3270,3270,3270,0
20241121,123000,25441800,3270,3265,3270,3265,2
20241121,122900,25435265,3265,3265,3265,3265,0
20241121,122800,25435265,3265,3265,3265,3265,0
20241121,122700,25435265,3265,3265,3265,3265,1
20241121,122600,25432000,3265,3270,3270,3265,3157
20241121,122500,15109110,3270,3270,3270,3270,0
20241121,122400,15109110,3270,3265,3270,3265,2
20241121,122300,15102575,3270,3270,3270,3270,0
20241121,122200,15102575,3270,3265,3270,3265,12
20241121,122100,15063340,3265,3265,3265,3265,0
20241121,122000,15063340,3265,3265,3265,3265,0
20241121,121900,15063340,3265,3265,3265,3265,1
20241121,121800,15060075,3270,3270,3270,3270,1
20241121,121700,15056805,3265,3265,3265,3265,0
20241121,121600,15056805,3265,3265,3265,3265,1
20241121,121500,15053540,3265,3265,3265,3265,0
20241121,121400,15053540,3265,3265,3265,3265,1
20241121,121300,15050275,3270,3270,3270,3270,0
20241121,121200,15050275,3270,3270,3270,3270,1
20241121,121100,15047005,3260,3260,3260,3260,136
20241121,121000,14603645,3260,3260,3260,3260,0
20241121,120900,14603645,3260,3260,3260,3260,0
20241121,120800,14603645,3260,3260,3260,3260,1
20241121,120700,14600385,3270,3270,3270,3270,0
20241121,120600,14600385,3270,3270,3270,3270,1
20241121,120500,14597115,3260,3260,3260,3260,1
20241121,120400,14593855,3260,3260,3260,3260,0
20241121,120300,14593855,3260,3260,3260,3260,1
20241121,120200,14590595,3270,3270,3270,3270,0
20241121,120100,14590595,3270,3270,3270,3270,0
20241121,120000,14590595,3270,3260,3270,3260,2
20241121,115900,14584065,3260,3260,3260,3260,0
20241121,115800,14584065,3260,3260,3260,3260,0
20241121,115700,14584065,3260,3260,3260,3260,1
20241121,115600,14580805,3260,3260,3260,3260,0
20241121,115500,14580805,3260,3260,3260,3260,1
20241121,115400,14577545,3270,3270,3270,3270,1
20241121,115300,14574275,3270,3270,3270,3270,1
20241121,115200,14571005,3260,3260,3260,3260,1
20241121,115100,14567745,3270,3270,3270,3270,0
20241121,115000,14567745,3270,3270,3270,3270,0
20241121,114900,14567745,3270,3260,3270,3260,2
20241121,114800,14561215,3260,3270,3270,3260,132
20241121,114700,14130440,3265,3265,3265,3265,1
20241121,114600,14127175,3265,3265,3265,3265,0
20241121,114500,14127175,3265,3265,3265,3265,0
20241121,114400,14127175,3265,3265,3265,3265,1
20241121,114300,14123910,3270,3270,3270,3270,0
20241121,114200,14123910,3270,3270,3270,3270,1
20241121,114100,14120640,3265,3265,3265,3265,1
20241121,114000,14117375,3265,3265,3265,3265,0
20241121,113900,14117375,3265,3265,3265,3265,1
20241121,113800,14114110,3270,3270,3270,3270,0
20241121,113700,14114110,3270,3270,3270,3270,0
20241121,113600,14114110,3270,3265,3270,3265,2
20241121,113500,14107575,3265,3265,3265,3265,0
20241121,113400,14107575,3265,3265,3265,3265,0
20241121,113300,14107575,3265,3265,3265,3265,1
20241121,113200,14104310,3265,3265,3265,3265,0
20241121,113100,14104310,3265,3265,3265,3265,2
20241121,113000,14097780,3270,3265,3270,3265,2
20241121,112900,14091245,3265,3265,3265,3265,0
20241121,112800,14091245,3265,3265,3265,3265,1
20241121,112700,14087980,3265,3265,3265,3265,0
20241121,112600,14087980,3265,3265,3265,3265,0
20241121,112500,14087980,3265,3265,3265,3265,1
20241121,112400,14084715,3265,3265,3265,3265,0
20241121,112300,14084715,3265,3265,3265,3265,0
20241121,112200,14084715,3265,3270,3270,3265,10
20241121,112100,14052020,3265,3265,3265,3265,0
20241121,112000,14052020,3265,3265,3265,3265,1
20241121,111900,14048755,3270,3270,3270,3270,22
20241121,111800,13976815,3260,3260,3260,3260,0
20241121,111700,13976815,3260,3260,3260,3260,301
20241121,111600,12995555,3260,3260,3260,3260,0
20241121,111500,12995555,3260,3260,3260,3260,0
20241121,111400,12995555,3260,3265,3265,3260,3
20241121,111300,12985765,3260,3260,3260,3260,110
20241121,111200,12627165,3260,3265,3265,3260,363
20241121,111100,11443445,3265,3265,3265,3265,0
20241121,111000,11443445,3265,3265,3265,3265,0
20241121,110900,11443445,3265,3265,3265,3265,51
20241121,110800,11276930,3265,3265,3265,3265,0
20241121,110700,11276930,3265,3265,3265,3265,0
20241121,110600,11276930,3265,3265,3265,3265,1
20241121,110500,11273665,3265,3265,3265,3265,0
20241121,110400,11273665,3265,3265,3265,3265,0
20241121,110300,11273665,3265,3265,3265,3265,1
20241121,110200,11270400,3265,3265,3265,3265,0
20241121,110100,11270400,3265,3265,3265,3265,1
20241121,110000,11267135,3265,3265,3265,3265,0
20241121,105900,11267135,3265,3265,3265,3265,0
20241121,105800,11267135,3265,3265,3265,3265,1
20241121,105700,11263870,3270,3270,3270,3270,1
20241121,105600,11260600,3260,3260,3260,3260,0
20241121,105500,11260600,3260,3260,3260,3260,2
20241121,105400,11254080,3260,3260,3260,3260,0
20241121,105300,11254080,3260,3260,3260,3260,1
20241121,105200,11250820,3265,3265,3265,3265,15
20241121,105100,11201845,3265,3265,3265,3265,12
20241121,105000,11162665,3265,3265,3265,3265,1
20241121,104900,11159400,3265,3265,3265,3265,0
20241121,104800,11159400,3265,3265,3265,3265,100
20241121,104700,10832900,3265,3270,3270,3265,3
20241121,104600,10823095,3265,3265,3265,3265,0
20241121,104500,10823095,3265,3265,3265,3265,1
20241121,104400,10819830,3270,3270,3270,3270,4
20241121,104300,10806750,3265,3265,3265,3265,297
20241121,104200,9837045,3265,3265,3265,3265,1
20241121,104100,9833780,3270,3270,3270,3270,2
20241121,104000,9827240,3265,3265,3265,3265,0
20241121,103900,9827240,3265,3265,3265,3265,1
20241121,103800,9823975,3265,3270,3270,3265,251
20241121,103700,9003560,3270,3270,3270,3270,1
20241121,103600,9000290,3275,3275,3275,3275,0
20241121,103500,9000290,3275,3275,3275,3275,84
20241121,103400,8725190,3275,3275,3275,3275,1
20241121,103300,8721915,3275,3275,3275,3275,0
20241121,103200,8721915,3275,3275,3275,3275,0
20241121,103100,8721915,3275,3275,3275,3275,1
20241121,103000,8718640,3275,3275,3275,3275,0
20241121,102900,8718640,3275,3275,3275,3275,0
20241121,102800,8718640,3275,3275,3275,3275,1
20241121,102700,8715365,3275,3275,3275,3275,0
20241121,102600,8715365,3275,3275,3275,3275,1
20241121,102500,8712090,3275,3275,3275,3275,0
20241121,102400,8712090,3275,3275,3275,3275,0
20241121,102300,8712090,3275,3275,3275,3275,1
20241121,102200,8708815,3275,3275,3275,3275,0
20241121,102100,8708815,3275,3275,3275,3275,7
20241121,102000,8685890,3275,3285,3295,3275,162
20241121,101900,8154140,3295,3295,3295,3295,1
20241121,101800,8150845,3285,3285,3285,3285,1
20241121,101700,8147560,3295,3295,3295,3295,0
20241121,101600,8147560,3295,3295,3295,3295,1
20241121,101500,8144265,3285,3285,3285,3285,8
20241121,101400,8117985,3285,3285,3285,3285,0
20241121,101300,8117985,3285,3285,3285,3285,0
20241121,101200,8117985,3285,3280,3285,3280,47
20241121,101100,7963820,3275,3275,3275,3275,0
20241121,101000,7963820,3275,3275,3275,3275,1
20241121,100900,7960545,3280,3280,3280,3280,0
20241121,100800,7960545,3280,3280,3280,3280,1
20241121,100700,7957265,3275,3275,3275,3275,1
20241121,100600,7953990,3275,3275,3275,3275,0
20241121,100500,7953990,3275,3275,3275,3275,0
20241121,100400,7953990,3275,3275,3275,3275,1
20241121,100300,7950715,3275,3275,3275,3275,0
20241121,100200,7950715,3275,3275,3275,3275,0
20241121,100100,7950715,3275,3275,3275,3275,1
20241121,100000,7947440,3275,3275,3275,3275,146
20241121,095900,7469290,3275,3270,3275,3270,3
20241121,095800,7459470,3275,3275,3275,3275,50
20241121,095700,7295720,3275,3275,3275,3275,50
20241121,095600,7131970,3270,3270,3270,3270,1
20241121,095500,7128700,3275,3275,3275,3275,46
20241121,095400,6978050,3270,3270,3270,3270,0
20241121,095300,6978050,3270,3270,3270,3270,1
20241121,095200,6974780,3270,3270,3270,3270,0
20241121,095100,6974780,3270,3270,3270,3270,1
20241121,095000,6971510,3275,3275,3275,3275,0
20241121,094900,6971510,3275,3275,3275,3275,1
20241121,094800,6968235,3270,3270,3270,3270,1
20241121,094700,6964965,3270,3270,3270,3270,0
20241121,094600,6964965,3270,3270,3270,3270,0
20241121,094500,6964965,3270,3270,3270,3270,1
20241121,094400,6961695,3270,3270,3270,3270,0
20241121,094300,6961695,3270,3275,3275,3270,11
20241121,094200,6925675,3275,3275,3275,3275,21
20241121,094100,6856900,3275,3275,3275,3275,343
20241121,094000,5733575,3275,3275,3275,3275,1
20241121,093900,5730300,3275,3275,3275,3275,0
20241121,093800,5730300,3275,3275,3275,3275,0
20241121,093700,5730300,3275,3275,3275,3275,1
20241121,093600,5727025,3275,3275,3275,3275,0
20241121,093500,5727025,3275,3270,3275,3270,9
20241121,093400,5697590,3270,3270,3270,3270,0
20241121,093300,5697590,3270,3270,3270,3270,0
20241121,093200,5697590,3270,3280,3280,3270,3
20241121,093100,5687760,3280,3280,3280,3280,0
20241121,093000,5687760,3280,3280,3280,3280,10
20241121,092900,5654960,3270,3270,3270,3270,1
20241121,092800,5651690,3270,3270,3270,3270,0
20241121,092700,5651690,3270,3270,3270,3270,0
20241121,092600,5651690,3270,3270,3270,3270,6
20241121,092500,5632070,3270,3280,3280,3270,354
20241121,092400,4473425,3285,3285,3285,3285,208
20241121,092300,3790145,3285,3285,3285,3285,0
20241121,092200,3790145,3285,3285,3285,3285,0
20241121,092100,3790145,3285,3285,3285,3285,11
20241121,092000,3754010,3285,3285,3285,3285,0
20241121,091900,3754010,3285,3285,3285,3285,0
20241121,091800,3754010,3285,3285,3285,3285,1
20241121,091700,3750725,3280,3280,3280,3280,0
20241121,091600,3750725,3280,3280,3280,3280,1
20241121,091500,3747445,3300,3300,3300,3300,0
20241121,091400,3747445,3300,3300,3300,3300,1
20241121,091300,3744145,3280,3280,3280,3280,1
20241121,091200,3740865,3300,3300,3300,3300,0
20241121,091100,3740865,3300,3300,3300,3300,0
20241121,091000,3740865,3300,3265,3300,3265,2
20241121,090900,3734300,3265,3265,3265,3265,0
20241121,090800,3734300,3265,3265,3265,3265,1
20241121,090700,3731035,3300,3300,3300,3300,0
20241121,090600,3731035,3300,3300,3300,3300,0
20241121,090500,3731035,3300,3265,3300,3265,36
20241121,090400,3612275,3265,3265,3265,3265,264
20241121,090300,2750315,3265,3265,3265,3265,158
20241121,090200,2234445,3265,3260,3265,3260,209
20241121,090100,1552065,3250,3250,3250,3250,0
20241121,090000,1552065,3250,3315,3315,3250,473
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 190700 40080615 3265 3265 3265 3265 122
3 20241121 190600 40080615 3265 3265 3265 3265 0
4 20241121 190500 40080615 3265 3265 3265 3265 0
5 20241121 190400 40080615 3265 3265 3265 3265 0
6 20241121 190300 40080615 3265 3265 3265 3265 0
7 20241121 190200 40080615 3265 3265 3265 3265 0
8 20241121 190100 40080615 3265 3265 3265 3265 0
9 20241121 190000 40080615 3265 3265 3265 3265 0
10 20241121 185900 40080615 3265 3265 3265 3265 0
11 20241121 185800 40080615 3265 3265 3265 3265 0
12 20241121 185700 40080615 3265 3265 3265 3265 0
13 20241121 185600 40080615 3265 3265 3265 3265 0
14 20241121 185500 40080615 3265 3265 3265 3265 0
15 20241121 185400 40080615 3265 3265 3265 3265 0
16 20241121 185300 40080615 3265 3265 3265 3265 0
17 20241121 185200 40080615 3265 3265 3265 3265 0
18 20241121 185100 40080615 3265 3265 3265 3265 0
19 20241121 185000 40080615 3265 3265 3265 3265 0
20 20241121 184900 40080615 3265 3265 3265 3265 0
21 20241121 184800 40080615 3265 3265 3265 3265 0
22 20241121 184700 40080615 3265 3265 3265 3265 0
23 20241121 184600 40080615 3265 3265 3265 3265 0
24 20241121 184500 40080615 3265 3265 3265 3265 0
25 20241121 184400 40080615 3265 3265 3265 3265 0
26 20241121 184300 40080615 3265 3265 3265 3265 0
27 20241121 184200 40080615 3265 3265 3265 3265 0
28 20241121 184100 40080615 3265 3265 3265 3265 0
29 20241121 184000 40080615 3265 3265 3265 3265 0
30 20241121 183900 40080615 3265 3265 3265 3265 0
31 20241121 183800 40080615 3265 3265 3265 3265 0
32 20241121 183700 40080615 3265 3265 3265 3265 122
33 20241121 183600 40080615 3265 3265 3265 3265 0
34 20241121 183500 40080615 3265 3265 3265 3265 0
35 20241121 183400 40080615 3265 3265 3265 3265 0
36 20241121 183300 40080615 3265 3265 3265 3265 0
37 20241121 183200 40080615 3265 3265 3265 3265 0
38 20241121 183100 40080615 3265 3265 3265 3265 0
39 20241121 183000 40080615 3265 3265 3265 3265 0
40 20241121 182900 40080615 3265 3265 3265 3265 0
41 20241121 182800 40080615 3265 3265 3265 3265 0
42 20241121 182700 40080615 3265 3265 3265 3265 0
43 20241121 182600 40080615 3265 3265 3265 3265 0
44 20241121 182500 40080615 3265 3265 3265 3265 0
45 20241121 182400 40080615 3265 3265 3265 3265 0
46 20241121 182300 40080615 3265 3265 3265 3265 0
47 20241121 182200 40080615 3265 3265 3265 3265 0
48 20241121 182100 40080615 3265 3265 3265 3265 0
49 20241121 182000 40080615 3265 3265 3265 3265 0
50 20241121 181900 40080615 3265 3265 3265 3265 0
51 20241121 181800 40080615 3265 3265 3265 3265 0
52 20241121 181700 40080615 3265 3265 3265 3265 0
53 20241121 181600 40080615 3265 3265 3265 3265 0
54 20241121 181500 40080615 3265 3265 3265 3265 0
55 20241121 181400 40080615 3265 3265 3265 3265 0
56 20241121 181300 40080615 3265 3265 3265 3265 0
57 20241121 181200 40080615 3265 3265 3265 3265 0
58 20241121 181100 40080615 3265 3265 3265 3265 0
59 20241121 181000 40080615 3265 3265 3265 3265 0
60 20241121 180900 40080615 3265 3265 3265 3265 0
61 20241121 180800 40080615 3265 3265 3265 3265 0
62 20241121 180700 40080615 3265 3265 3265 3265 122
63 20241121 180600 40080615 3265 3265 3265 3265 0
64 20241121 180500 40080615 3265 3265 3265 3265 0
65 20241121 180400 40080615 3265 3265 3265 3265 0
66 20241121 180300 40080615 3265 3265 3265 3265 0
67 20241121 180200 40080615 3265 3265 3265 3265 0
68 20241121 180100 40080615 3265 3265 3265 3265 0
69 20241121 180000 40080615 3265 3265 3265 3265 0
70 20241121 175900 40080615 3265 3265 3265 3265 0
71 20241121 175800 40080615 3265 3265 3265 3265 0
72 20241121 175700 40080615 3265 3265 3265 3265 0
73 20241121 175600 40080615 3265 3265 3265 3265 0
74 20241121 175500 40080615 3265 3265 3265 3265 0
75 20241121 175400 40080615 3265 3265 3265 3265 0
76 20241121 175300 40080615 3265 3265 3265 3265 0
77 20241121 175200 40080615 3265 3265 3265 3265 0
78 20241121 175100 40080615 3265 3265 3265 3265 0
79 20241121 175000 40080615 3265 3265 3265 3265 0
80 20241121 174900 40080615 3265 3265 3265 3265 0
81 20241121 174800 40080615 3265 3265 3265 3265 0
82 20241121 174700 40080615 3265 3265 3265 3265 0
83 20241121 174600 40080615 3265 3265 3265 3265 0
84 20241121 174500 40080615 3265 3265 3265 3265 0
85 20241121 174400 40080615 3265 3265 3265 3265 0
86 20241121 174300 40080615 3265 3265 3265 3265 0
87 20241121 174200 40080615 3265 3265 3265 3265 0
88 20241121 174100 40080615 3265 3265 3265 3265 0
89 20241121 174000 40080615 3265 3265 3265 3265 0
90 20241121 173900 40080615 3265 3265 3265 3265 0
91 20241121 173800 40080615 3265 3265 3265 3265 0
92 20241121 173700 40080615 3265 3265 3265 3265 122
93 20241121 173600 40080615 3265 3265 3265 3265 0
94 20241121 173500 40080615 3265 3265 3265 3265 0
95 20241121 173400 40080615 3265 3265 3265 3265 0
96 20241121 173300 40080615 3265 3265 3265 3265 0
97 20241121 173200 40080615 3265 3265 3265 3265 0
98 20241121 173100 40080615 3265 3265 3265 3265 0
99 20241121 173000 40080615 3265 3265 3265 3265 0
100 20241121 172900 40080615 3265 3265 3265 3265 0
101 20241121 172800 40080615 3265 3265 3265 3265 0
102 20241121 172700 40080615 3265 3265 3265 3265 0
103 20241121 172600 40080615 3265 3265 3265 3265 0
104 20241121 172500 40080615 3265 3265 3265 3265 0
105 20241121 172400 40080615 3265 3265 3265 3265 0
106 20241121 172300 40080615 3265 3265 3265 3265 0
107 20241121 172200 40080615 3265 3265 3265 3265 0
108 20241121 172100 40080615 3265 3265 3265 3265 0
109 20241121 172000 40080615 3265 3265 3265 3265 0
110 20241121 171900 40080615 3265 3265 3265 3265 0
111 20241121 171800 40080615 3265 3265 3265 3265 0
112 20241121 171700 40080615 3265 3265 3265 3265 0
113 20241121 171600 40080615 3265 3265 3265 3265 0
114 20241121 171500 40080615 3265 3265 3265 3265 0
115 20241121 171400 40080615 3265 3265 3265 3265 0
116 20241121 171300 40080615 3265 3265 3265 3265 0
117 20241121 171200 40080615 3265 3265 3265 3265 0
118 20241121 171100 40080615 3265 3265 3265 3265 0
119 20241121 171000 40080615 3265 3265 3265 3265 0
120 20241121 170900 40080615 3265 3265 3265 3265 0
121 20241121 170800 40080615 3265 3265 3265 3265 0
122 20241121 170700 40080615 3265 3265 3265 3265 122
123 20241121 170600 40080615 3265 3265 3265 3265 0
124 20241121 170500 40080615 3265 3265 3265 3265 0
125 20241121 170400 40080615 3265 3265 3265 3265 0
126 20241121 170300 40080615 3265 3265 3265 3265 0
127 20241121 170200 40080615 3265 3265 3265 3265 0
128 20241121 170100 40080615 3265 3265 3265 3265 0
129 20241121 170000 40080615 3265 3265 3265 3265 0
130 20241121 165900 40080615 3265 3265 3265 3265 0
131 20241121 165800 40080615 3265 3265 3265 3265 0
132 20241121 165700 40080615 3265 3265 3265 3265 0
133 20241121 165600 40080615 3265 3265 3265 3265 0
134 20241121 165500 40080615 3265 3265 3265 3265 0
135 20241121 165400 40080615 3265 3265 3265 3265 0
136 20241121 165300 40080615 3265 3265 3265 3265 0
137 20241121 165200 40080615 3265 3265 3265 3265 0
138 20241121 165100 40080615 3265 3265 3265 3265 0
139 20241121 165000 40080615 3265 3265 3265 3265 0
140 20241121 164900 40080615 3265 3265 3265 3265 0
141 20241121 164800 40080615 3265 3265 3265 3265 0
142 20241121 164700 40080615 3265 3265 3265 3265 0
143 20241121 164600 40080615 3265 3265 3265 3265 0
144 20241121 164500 40080615 3265 3265 3265 3265 0
145 20241121 164400 40080615 3265 3265 3265 3265 0
146 20241121 164300 40080615 3265 3265 3265 3265 0
147 20241121 164200 40080615 3265 3265 3265 3265 0
148 20241121 164100 40080615 3265 3265 3265 3265 0
149 20241121 164000 40080615 3265 3265 3265 3265 0
150 20241121 163900 40080615 3265 3265 3265 3265 0
151 20241121 163800 40080615 3265 3265 3265 3265 0
152 20241121 163700 40080615 3265 3265 3265 3265 122
153 20241121 163600 40080615 3265 3265 3265 3265 0
154 20241121 163500 40080615 3265 3265 3265 3265 0
155 20241121 163400 40080615 3265 3265 3265 3265 0
156 20241121 163300 40080615 3265 3265 3265 3265 0
157 20241121 163200 40080615 3265 3265 3265 3265 0
158 20241121 163100 40080615 3265 3265 3265 3265 0
159 20241121 163000 40080615 3265 3265 3265 3265 0
160 20241121 162900 40080615 3265 3265 3265 3265 0
161 20241121 162800 40080615 3265 3265 3265 3265 0
162 20241121 162700 40080615 3265 3265 3265 3265 0
163 20241121 162600 40080615 3265 3265 3265 3265 0
164 20241121 162500 40080615 3265 3265 3265 3265 0
165 20241121 162400 40080615 3265 3265 3265 3265 0
166 20241121 162300 40080615 3265 3265 3265 3265 0
167 20241121 162200 40080615 3265 3265 3265 3265 0
168 20241121 162100 40080615 3265 3265 3265 3265 0
169 20241121 162000 40080615 3265 3265 3265 3265 0
170 20241121 161900 40080615 3265 3265 3265 3265 0
171 20241121 161800 40080615 3265 3265 3265 3265 0
172 20241121 161700 40080615 3265 3265 3265 3265 0
173 20241121 161600 40080615 3265 3265 3265 3265 0
174 20241121 161500 40080615 3265 3265 3265 3265 0
175 20241121 161400 40080615 3265 3265 3265 3265 0
176 20241121 161300 40080615 3265 3265 3265 3265 0
177 20241121 161200 40080615 3265 3265 3265 3265 0
178 20241121 161100 40080615 3265 3265 3265 3265 0
179 20241121 161000 40080615 3265 3265 3265 3265 0
180 20241121 160900 40080615 3265 3265 3265 3265 0
181 20241121 160800 40080615 3265 3265 3265 3265 0
182 20241121 160700 40080615 3265 3265 3265 3265 122
183 20241121 160600 40080615 3265 3265 3265 3265 0
184 20241121 160500 40080615 3265 3265 3265 3265 0
185 20241121 160400 40080615 3265 3265 3265 3265 0
186 20241121 160300 40080615 3265 3265 3265 3265 0
187 20241121 160200 40080615 3265 3265 3265 3265 0
188 20241121 160100 40080615 3265 3265 3265 3265 0
189 20241121 160000 40080615 3265 3265 3265 3265 0
190 20241121 155900 40080615 3265 3265 3265 3265 0
191 20241121 155800 40080615 3265 3265 3265 3265 0
192 20241121 155700 40080615 3265 3265 3265 3265 0
193 20241121 155600 40080615 3265 3265 3265 3265 0
194 20241121 155500 40080615 3265 3265 3265 3265 0
195 20241121 155400 40080615 3265 3265 3265 3265 0
196 20241121 155300 40080615 3265 3265 3265 3265 0
197 20241121 155200 40080615 3265 3265 3265 3265 0
198 20241121 155100 40080615 3265 3265 3265 3265 0
199 20241121 155000 40080615 3265 3265 3265 3265 0
200 20241121 154900 40080615 3265 3265 3265 3265 0
201 20241121 154800 40080615 3265 3265 3265 3265 0
202 20241121 154700 40080615 3265 3265 3265 3265 0
203 20241121 154600 40080615 3265 3265 3265 3265 0
204 20241121 154500 40080615 3265 3265 3265 3265 0
205 20241121 154400 40080615 3265 3265 3265 3265 0
206 20241121 154300 40080615 3265 3265 3265 3265 0
207 20241121 154200 40080615 3265 3265 3265 3265 0
208 20241121 154100 40080615 3265 3265 3265 3265 0
209 20241121 154000 40080615 3265 3265 3265 3265 0
210 20241121 153900 40080615 3265 3265 3265 3265 0
211 20241121 153800 40080615 3265 3265 3265 3265 0
212 20241121 153700 40080615 3265 3265 3265 3265 122
213 20241121 153600 40080615 3265 3265 3265 3265 0
214 20241121 153500 40080615 3265 3265 3265 3265 0
215 20241121 153400 40080615 3265 3265 3265 3265 0
216 20241121 153300 40080615 3265 3265 3265 3265 0
217 20241121 153200 40080615 3265 3265 3265 3265 0
218 20241121 153100 40080615 3265 3265 3265 3265 0
219 20241121 153000 40080615 3265 3265 3265 3265 122
220 20241121 152900 39682285 3260 3260 3260 3260 0
221 20241121 152800 39682285 3260 3260 3260 3260 0
222 20241121 152700 39682285 3260 3260 3260 3260 0
223 20241121 152600 39682285 3260 3260 3260 3260 0
224 20241121 152500 39682285 3260 3260 3260 3260 0
225 20241121 152400 39682285 3260 3260 3260 3260 0
226 20241121 152300 39682285 3260 3260 3260 3260 0
227 20241121 152200 39682285 3260 3260 3260 3260 0
228 20241121 152100 39682285 3260 3260 3260 3260 0
229 20241121 152000 39682285 3260 3260 3260 3260 0
230 20241121 151900 39682285 3260 3260 3260 3260 0
231 20241121 151800 39682285 3260 3260 3260 3260 0
232 20241121 151700 39682285 3260 3260 3260 3260 1
233 20241121 151600 39679025 3260 3260 3260 3260 0
234 20241121 151500 39679025 3260 3260 3260 3260 0
235 20241121 151400 39679025 3260 3260 3260 3260 1
236 20241121 151300 39675765 3260 3260 3260 3260 0
237 20241121 151200 39675765 3260 3260 3260 3260 0
238 20241121 151100 39675765 3260 3260 3260 3260 1
239 20241121 151000 39672505 3260 3260 3260 3260 0
240 20241121 150900 39672505 3260 3260 3260 3260 1
241 20241121 150800 39669245 3265 3265 3265 3265 0
242 20241121 150700 39669245 3265 3265 3265 3265 0
243 20241121 150600 39669245 3265 3260 3265 3260 9
244 20241121 150500 39639865 3260 3260 3260 3260 0
245 20241121 150400 39639865 3260 3260 3260 3260 0
246 20241121 150300 39639865 3260 3260 3260 3260 1
247 20241121 150200 39636605 3265 3265 3265 3265 32
248 20241121 150100 39532125 3265 3260 3265 3260 21
249 20241121 150000 39463565 3260 3260 3260 3260 0
250 20241121 145900 39463565 3260 3260 3260 3260 0
251 20241121 145800 39463565 3260 3260 3260 3260 1
252 20241121 145700 39460305 3265 3265 3265 3265 0
253 20241121 145600 39460305 3265 3265 3265 3265 1
254 20241121 145500 39457040 3260 3265 3265 3260 2
255 20241121 145400 39450515 3260 3260 3260 3260 0
256 20241121 145300 39450515 3260 3260 3260 3260 1
257 20241121 145200 39447255 3260 3260 3260 3260 0
258 20241121 145100 39447255 3260 3260 3260 3260 0
259 20241121 145000 39447255 3260 3260 3260 3260 1
260 20241121 144900 39443995 3260 3260 3260 3260 0
261 20241121 144800 39443995 3260 3260 3260 3260 0
262 20241121 144700 39443995 3260 3260 3260 3260 1
263 20241121 144600 39440735 3260 3260 3260 3260 0
264 20241121 144500 39440735 3260 3260 3260 3260 0
265 20241121 144400 39440735 3260 3260 3260 3260 1
266 20241121 144300 39437475 3260 3260 3260 3260 0
267 20241121 144200 39437475 3260 3260 3260 3260 1
268 20241121 144100 39434215 3260 3260 3260 3260 0
269 20241121 144000 39434215 3260 3260 3260 3260 0
270 20241121 143900 39434215 3260 3260 3260 3260 1
271 20241121 143800 39430955 3260 3260 3260 3260 0
272 20241121 143700 39430955 3260 3260 3260 3260 0
273 20241121 143600 39430955 3260 3260 3260 3260 1
274 20241121 143500 39427695 3260 3260 3260 3260 0
275 20241121 143400 39427695 3260 3260 3260 3260 1
276 20241121 143300 39424435 3260 3260 3260 3260 0
277 20241121 143200 39424435 3260 3260 3260 3260 0
278 20241121 143100 39424435 3260 3260 3260 3260 1
279 20241121 143000 39421175 3260 3260 3260 3260 0
280 20241121 142900 39421175 3260 3260 3260 3260 200
281 20241121 142800 38769175 3260 3260 3260 3260 1
282 20241121 142700 38765915 3265 3265 3265 3265 0
283 20241121 142600 38765915 3265 3260 3265 3260 2
284 20241121 142500 38759390 3265 3265 3265 3265 20
285 20241121 142400 38694090 3260 3260 3260 3260 0
286 20241121 142300 38694090 3260 3260 3260 3260 1
287 20241121 142200 38690830 3260 3260 3260 3260 0
288 20241121 142100 38690830 3260 3260 3260 3260 42
289 20241121 142000 38553910 3260 3260 3260 3260 1
290 20241121 141900 38550650 3265 3265 3265 3265 0
291 20241121 141800 38550650 3265 3260 3265 3260 2
292 20241121 141700 38544125 3260 3260 3260 3260 0
293 20241121 141600 38544125 3260 3260 3260 3260 0
294 20241121 141500 38544125 3260 3260 3260 3260 1
295 20241121 141400 38540865 3265 3265 3265 3265 0
296 20241121 141300 38540865 3265 3265 3265 3265 500
297 20241121 141200 36908365 3265 3260 3265 3260 2
298 20241121 141100 36901840 3260 3260 3260 3260 0
299 20241121 141000 36901840 3260 3260 3260 3260 0
300 20241121 140900 36901840 3260 3260 3260 3260 1
301 20241121 140800 36898580 3260 3260 3260 3260 0
302 20241121 140700 36898580 3260 3260 3260 3260 1
303 20241121 140600 36895320 3265 3265 3265 3265 1
304 20241121 140500 36892055 3260 3260 3260 3260 0
305 20241121 140400 36892055 3260 3260 3260 3260 1
306 20241121 140300 36888795 3260 3260 3260 3260 0
307 20241121 140200 36888795 3260 3260 3260 3260 0
308 20241121 140100 36888795 3260 3260 3260 3260 1
309 20241121 140000 36885535 3265 3265 3265 3265 1
310 20241121 135900 36882270 3260 3260 3260 3260 1
311 20241121 135800 36879010 3260 3260 3260 3260 0
312 20241121 135700 36879010 3260 3260 3260 3260 0
313 20241121 135600 36879010 3260 3260 3260 3260 1
314 20241121 135500 36875750 3265 3265 3265 3265 0
315 20241121 135400 36875750 3265 3265 3265 3265 1
316 20241121 135300 36872485 3255 3255 3255 3255 2
317 20241121 135200 36865975 3255 3255 3255 3255 0
318 20241121 135100 36865975 3255 3255 3255 3255 1
319 20241121 135000 36862720 3265 3265 3265 3265 165
320 20241121 134900 36323995 3260 3260 3260 3260 35
321 20241121 134800 36209895 3260 3255 3260 3255 292
322 20241121 134700 35257980 3260 3260 3260 3260 1
323 20241121 134600 35254720 3255 3255 3255 3255 0
324 20241121 134500 35254720 3255 3255 3255 3255 1
325 20241121 134400 35251465 3260 3260 3260 3260 150
326 20241121 134300 34762465 3260 3270 3270 3260 380
327 20241121 134200 33523655 3260 3260 3260 3260 1
328 20241121 134100 33520395 3260 3260 3260 3260 0
329 20241121 134000 33520395 3260 3260 3260 3260 1
330 20241121 133900 33517135 3260 3260 3260 3260 30
331 20241121 133800 33419335 3260 3260 3260 3260 0
332 20241121 133700 33419335 3260 3270 3270 3260 2
333 20241121 133600 33412805 3260 3260 3260 3260 0
334 20241121 133500 33412805 3260 3260 3260 3260 0
335 20241121 133400 33412805 3260 3260 3260 3260 1
336 20241121 133300 33409545 3265 3265 3265 3265 0
337 20241121 133200 33409545 3265 3265 3265 3265 91
338 20241121 133100 33112430 3270 3270 3270 3270 0
339 20241121 133000 33112430 3270 3270 3270 3270 1
340 20241121 132900 33109160 3260 3260 3260 3260 1
341 20241121 132800 33105900 3270 3270 3270 3270 0
342 20241121 132700 33105900 3270 3270 3270 3270 15
343 20241121 132600 33056850 3260 3260 3260 3260 1
344 20241121 132500 33053590 3270 3270 3270 3270 0
345 20241121 132400 33053590 3270 3260 3270 3260 2
346 20241121 132300 33047060 3260 3260 3260 3260 0
347 20241121 132200 33047060 3260 3260 3260 3260 0
348 20241121 132100 33047060 3260 3270 3270 3260 35
349 20241121 132000 32932620 3270 3270 3270 3270 0
350 20241121 131900 32932620 3270 3270 3270 3270 0
351 20241121 131800 32932620 3270 3260 3270 3260 2
352 20241121 131700 32926090 3260 3260 3260 3260 0
353 20241121 131600 32926090 3260 3260 3260 3260 1
354 20241121 131500 32922830 3270 3270 3270 3270 10
355 20241121 131400 32890130 3260 3260 3260 3260 0
356 20241121 131300 32890130 3260 3260 3260 3260 1
357 20241121 131200 32886870 3270 3265 3270 3265 2
358 20241121 131100 32880335 3260 3260 3260 3260 0
359 20241121 131000 32880335 3260 3260 3260 3260 1
360 20241121 130900 32877075 3260 3260 3260 3260 0
361 20241121 130800 32877075 3260 3260 3260 3260 0
362 20241121 130700 32877075 3260 3270 3270 3260 2
363 20241121 130600 32870545 3260 3260 3260 3260 0
364 20241121 130500 32870545 3260 3260 3260 3260 1
365 20241121 130400 32867285 3260 3260 3260 3260 42
366 20241121 130300 32730365 3255 3270 3270 3255 2211
367 20241121 130200 25526755 3265 3265 3265 3265 1
368 20241121 130100 25523490 3270 3270 3270 3270 0
369 20241121 130000 25523490 3270 3270 3270 3270 1
370 20241121 125900 25520220 3265 3265 3265 3265 1
371 20241121 125800 25516955 3265 3265 3265 3265 0
372 20241121 125700 25516955 3265 3265 3265 3265 1
373 20241121 125600 25513690 3270 3270 3270 3270 0
374 20241121 125500 25513690 3270 3270 3270 3270 0
375 20241121 125400 25513690 3270 3265 3270 3265 2
376 20241121 125300 25507155 3265 3265 3265 3265 0
377 20241121 125200 25507155 3265 3265 3265 3265 0
378 20241121 125100 25507155 3265 3265 3265 3265 1
379 20241121 125000 25503890 3265 3265 3265 3265 0
380 20241121 124900 25503890 3265 3265 3265 3265 2
381 20241121 124800 25497360 3270 3270 3270 3270 1
382 20241121 124700 25494090 3265 3265 3265 3265 0
383 20241121 124600 25494090 3265 3265 3265 3265 1
384 20241121 124500 25490825 3270 3270 3270 3270 8
385 20241121 124400 25464665 3265 3265 3265 3265 0
386 20241121 124300 25464665 3265 3265 3265 3265 1
387 20241121 124200 25461400 3270 3270 3270 3270 1
388 20241121 124100 25458130 3265 3265 3265 3265 0
389 20241121 124000 25458130 3265 3265 3265 3265 1
390 20241121 123900 25454865 3265 3265 3265 3265 0
391 20241121 123800 25454865 3265 3265 3265 3265 1
392 20241121 123700 25451600 3270 3270 3270 3270 0
393 20241121 123600 25451600 3270 3270 3270 3270 1
394 20241121 123500 25448330 3265 3265 3265 3265 1
395 20241121 123400 25445065 3265 3265 3265 3265 0
396 20241121 123300 25445065 3265 3265 3265 3265 0
397 20241121 123200 25445065 3265 3265 3265 3265 1
398 20241121 123100 25441800 3270 3270 3270 3270 0
399 20241121 123000 25441800 3270 3265 3270 3265 2
400 20241121 122900 25435265 3265 3265 3265 3265 0
401 20241121 122800 25435265 3265 3265 3265 3265 0
402 20241121 122700 25435265 3265 3265 3265 3265 1
403 20241121 122600 25432000 3265 3270 3270 3265 3157
404 20241121 122500 15109110 3270 3270 3270 3270 0
405 20241121 122400 15109110 3270 3265 3270 3265 2
406 20241121 122300 15102575 3270 3270 3270 3270 0
407 20241121 122200 15102575 3270 3265 3270 3265 12
408 20241121 122100 15063340 3265 3265 3265 3265 0
409 20241121 122000 15063340 3265 3265 3265 3265 0
410 20241121 121900 15063340 3265 3265 3265 3265 1
411 20241121 121800 15060075 3270 3270 3270 3270 1
412 20241121 121700 15056805 3265 3265 3265 3265 0
413 20241121 121600 15056805 3265 3265 3265 3265 1
414 20241121 121500 15053540 3265 3265 3265 3265 0
415 20241121 121400 15053540 3265 3265 3265 3265 1
416 20241121 121300 15050275 3270 3270 3270 3270 0
417 20241121 121200 15050275 3270 3270 3270 3270 1
418 20241121 121100 15047005 3260 3260 3260 3260 136
419 20241121 121000 14603645 3260 3260 3260 3260 0
420 20241121 120900 14603645 3260 3260 3260 3260 0
421 20241121 120800 14603645 3260 3260 3260 3260 1
422 20241121 120700 14600385 3270 3270 3270 3270 0
423 20241121 120600 14600385 3270 3270 3270 3270 1
424 20241121 120500 14597115 3260 3260 3260 3260 1
425 20241121 120400 14593855 3260 3260 3260 3260 0
426 20241121 120300 14593855 3260 3260 3260 3260 1
427 20241121 120200 14590595 3270 3270 3270 3270 0
428 20241121 120100 14590595 3270 3270 3270 3270 0
429 20241121 120000 14590595 3270 3260 3270 3260 2
430 20241121 115900 14584065 3260 3260 3260 3260 0
431 20241121 115800 14584065 3260 3260 3260 3260 0
432 20241121 115700 14584065 3260 3260 3260 3260 1
433 20241121 115600 14580805 3260 3260 3260 3260 0
434 20241121 115500 14580805 3260 3260 3260 3260 1
435 20241121 115400 14577545 3270 3270 3270 3270 1
436 20241121 115300 14574275 3270 3270 3270 3270 1
437 20241121 115200 14571005 3260 3260 3260 3260 1
438 20241121 115100 14567745 3270 3270 3270 3270 0
439 20241121 115000 14567745 3270 3270 3270 3270 0
440 20241121 114900 14567745 3270 3260 3270 3260 2
441 20241121 114800 14561215 3260 3270 3270 3260 132
442 20241121 114700 14130440 3265 3265 3265 3265 1
443 20241121 114600 14127175 3265 3265 3265 3265 0
444 20241121 114500 14127175 3265 3265 3265 3265 0
445 20241121 114400 14127175 3265 3265 3265 3265 1
446 20241121 114300 14123910 3270 3270 3270 3270 0
447 20241121 114200 14123910 3270 3270 3270 3270 1
448 20241121 114100 14120640 3265 3265 3265 3265 1
449 20241121 114000 14117375 3265 3265 3265 3265 0
450 20241121 113900 14117375 3265 3265 3265 3265 1
451 20241121 113800 14114110 3270 3270 3270 3270 0
452 20241121 113700 14114110 3270 3270 3270 3270 0
453 20241121 113600 14114110 3270 3265 3270 3265 2
454 20241121 113500 14107575 3265 3265 3265 3265 0
455 20241121 113400 14107575 3265 3265 3265 3265 0
456 20241121 113300 14107575 3265 3265 3265 3265 1
457 20241121 113200 14104310 3265 3265 3265 3265 0
458 20241121 113100 14104310 3265 3265 3265 3265 2
459 20241121 113000 14097780 3270 3265 3270 3265 2
460 20241121 112900 14091245 3265 3265 3265 3265 0
461 20241121 112800 14091245 3265 3265 3265 3265 1
462 20241121 112700 14087980 3265 3265 3265 3265 0
463 20241121 112600 14087980 3265 3265 3265 3265 0
464 20241121 112500 14087980 3265 3265 3265 3265 1
465 20241121 112400 14084715 3265 3265 3265 3265 0
466 20241121 112300 14084715 3265 3265 3265 3265 0
467 20241121 112200 14084715 3265 3270 3270 3265 10
468 20241121 112100 14052020 3265 3265 3265 3265 0
469 20241121 112000 14052020 3265 3265 3265 3265 1
470 20241121 111900 14048755 3270 3270 3270 3270 22
471 20241121 111800 13976815 3260 3260 3260 3260 0
472 20241121 111700 13976815 3260 3260 3260 3260 301
473 20241121 111600 12995555 3260 3260 3260 3260 0
474 20241121 111500 12995555 3260 3260 3260 3260 0
475 20241121 111400 12995555 3260 3265 3265 3260 3
476 20241121 111300 12985765 3260 3260 3260 3260 110
477 20241121 111200 12627165 3260 3265 3265 3260 363
478 20241121 111100 11443445 3265 3265 3265 3265 0
479 20241121 111000 11443445 3265 3265 3265 3265 0
480 20241121 110900 11443445 3265 3265 3265 3265 51
481 20241121 110800 11276930 3265 3265 3265 3265 0
482 20241121 110700 11276930 3265 3265 3265 3265 0
483 20241121 110600 11276930 3265 3265 3265 3265 1
484 20241121 110500 11273665 3265 3265 3265 3265 0
485 20241121 110400 11273665 3265 3265 3265 3265 0
486 20241121 110300 11273665 3265 3265 3265 3265 1
487 20241121 110200 11270400 3265 3265 3265 3265 0
488 20241121 110100 11270400 3265 3265 3265 3265 1
489 20241121 110000 11267135 3265 3265 3265 3265 0
490 20241121 105900 11267135 3265 3265 3265 3265 0
491 20241121 105800 11267135 3265 3265 3265 3265 1
492 20241121 105700 11263870 3270 3270 3270 3270 1
493 20241121 105600 11260600 3260 3260 3260 3260 0
494 20241121 105500 11260600 3260 3260 3260 3260 2
495 20241121 105400 11254080 3260 3260 3260 3260 0
496 20241121 105300 11254080 3260 3260 3260 3260 1
497 20241121 105200 11250820 3265 3265 3265 3265 15
498 20241121 105100 11201845 3265 3265 3265 3265 12
499 20241121 105000 11162665 3265 3265 3265 3265 1
500 20241121 104900 11159400 3265 3265 3265 3265 0
501 20241121 104800 11159400 3265 3265 3265 3265 100
502 20241121 104700 10832900 3265 3270 3270 3265 3
503 20241121 104600 10823095 3265 3265 3265 3265 0
504 20241121 104500 10823095 3265 3265 3265 3265 1
505 20241121 104400 10819830 3270 3270 3270 3270 4
506 20241121 104300 10806750 3265 3265 3265 3265 297
507 20241121 104200 9837045 3265 3265 3265 3265 1
508 20241121 104100 9833780 3270 3270 3270 3270 2
509 20241121 104000 9827240 3265 3265 3265 3265 0
510 20241121 103900 9827240 3265 3265 3265 3265 1
511 20241121 103800 9823975 3265 3270 3270 3265 251
512 20241121 103700 9003560 3270 3270 3270 3270 1
513 20241121 103600 9000290 3275 3275 3275 3275 0
514 20241121 103500 9000290 3275 3275 3275 3275 84
515 20241121 103400 8725190 3275 3275 3275 3275 1
516 20241121 103300 8721915 3275 3275 3275 3275 0
517 20241121 103200 8721915 3275 3275 3275 3275 0
518 20241121 103100 8721915 3275 3275 3275 3275 1
519 20241121 103000 8718640 3275 3275 3275 3275 0
520 20241121 102900 8718640 3275 3275 3275 3275 0
521 20241121 102800 8718640 3275 3275 3275 3275 1
522 20241121 102700 8715365 3275 3275 3275 3275 0
523 20241121 102600 8715365 3275 3275 3275 3275 1
524 20241121 102500 8712090 3275 3275 3275 3275 0
525 20241121 102400 8712090 3275 3275 3275 3275 0
526 20241121 102300 8712090 3275 3275 3275 3275 1
527 20241121 102200 8708815 3275 3275 3275 3275 0
528 20241121 102100 8708815 3275 3275 3275 3275 7
529 20241121 102000 8685890 3275 3285 3295 3275 162
530 20241121 101900 8154140 3295 3295 3295 3295 1
531 20241121 101800 8150845 3285 3285 3285 3285 1
532 20241121 101700 8147560 3295 3295 3295 3295 0
533 20241121 101600 8147560 3295 3295 3295 3295 1
534 20241121 101500 8144265 3285 3285 3285 3285 8
535 20241121 101400 8117985 3285 3285 3285 3285 0
536 20241121 101300 8117985 3285 3285 3285 3285 0
537 20241121 101200 8117985 3285 3280 3285 3280 47
538 20241121 101100 7963820 3275 3275 3275 3275 0
539 20241121 101000 7963820 3275 3275 3275 3275 1
540 20241121 100900 7960545 3280 3280 3280 3280 0
541 20241121 100800 7960545 3280 3280 3280 3280 1
542 20241121 100700 7957265 3275 3275 3275 3275 1
543 20241121 100600 7953990 3275 3275 3275 3275 0
544 20241121 100500 7953990 3275 3275 3275 3275 0
545 20241121 100400 7953990 3275 3275 3275 3275 1
546 20241121 100300 7950715 3275 3275 3275 3275 0
547 20241121 100200 7950715 3275 3275 3275 3275 0
548 20241121 100100 7950715 3275 3275 3275 3275 1
549 20241121 100000 7947440 3275 3275 3275 3275 146
550 20241121 095900 7469290 3275 3270 3275 3270 3
551 20241121 095800 7459470 3275 3275 3275 3275 50
552 20241121 095700 7295720 3275 3275 3275 3275 50
553 20241121 095600 7131970 3270 3270 3270 3270 1
554 20241121 095500 7128700 3275 3275 3275 3275 46
555 20241121 095400 6978050 3270 3270 3270 3270 0
556 20241121 095300 6978050 3270 3270 3270 3270 1
557 20241121 095200 6974780 3270 3270 3270 3270 0
558 20241121 095100 6974780 3270 3270 3270 3270 1
559 20241121 095000 6971510 3275 3275 3275 3275 0
560 20241121 094900 6971510 3275 3275 3275 3275 1
561 20241121 094800 6968235 3270 3270 3270 3270 1
562 20241121 094700 6964965 3270 3270 3270 3270 0
563 20241121 094600 6964965 3270 3270 3270 3270 0
564 20241121 094500 6964965 3270 3270 3270 3270 1
565 20241121 094400 6961695 3270 3270 3270 3270 0
566 20241121 094300 6961695 3270 3275 3275 3270 11
567 20241121 094200 6925675 3275 3275 3275 3275 21
568 20241121 094100 6856900 3275 3275 3275 3275 343
569 20241121 094000 5733575 3275 3275 3275 3275 1
570 20241121 093900 5730300 3275 3275 3275 3275 0
571 20241121 093800 5730300 3275 3275 3275 3275 0
572 20241121 093700 5730300 3275 3275 3275 3275 1
573 20241121 093600 5727025 3275 3275 3275 3275 0
574 20241121 093500 5727025 3275 3270 3275 3270 9
575 20241121 093400 5697590 3270 3270 3270 3270 0
576 20241121 093300 5697590 3270 3270 3270 3270 0
577 20241121 093200 5697590 3270 3280 3280 3270 3
578 20241121 093100 5687760 3280 3280 3280 3280 0
579 20241121 093000 5687760 3280 3280 3280 3280 10
580 20241121 092900 5654960 3270 3270 3270 3270 1
581 20241121 092800 5651690 3270 3270 3270 3270 0
582 20241121 092700 5651690 3270 3270 3270 3270 0
583 20241121 092600 5651690 3270 3270 3270 3270 6
584 20241121 092500 5632070 3270 3280 3280 3270 354
585 20241121 092400 4473425 3285 3285 3285 3285 208
586 20241121 092300 3790145 3285 3285 3285 3285 0
587 20241121 092200 3790145 3285 3285 3285 3285 0
588 20241121 092100 3790145 3285 3285 3285 3285 11
589 20241121 092000 3754010 3285 3285 3285 3285 0
590 20241121 091900 3754010 3285 3285 3285 3285 0
591 20241121 091800 3754010 3285 3285 3285 3285 1
592 20241121 091700 3750725 3280 3280 3280 3280 0
593 20241121 091600 3750725 3280 3280 3280 3280 1
594 20241121 091500 3747445 3300 3300 3300 3300 0
595 20241121 091400 3747445 3300 3300 3300 3300 1
596 20241121 091300 3744145 3280 3280 3280 3280 1
597 20241121 091200 3740865 3300 3300 3300 3300 0
598 20241121 091100 3740865 3300 3300 3300 3300 0
599 20241121 091000 3740865 3300 3265 3300 3265 2
600 20241121 090900 3734300 3265 3265 3265 3265 0
601 20241121 090800 3734300 3265 3265 3265 3265 1
602 20241121 090700 3731035 3300 3300 3300 3300 0
603 20241121 090600 3731035 3300 3300 3300 3300 0
604 20241121 090500 3731035 3300 3265 3300 3265 36
605 20241121 090400 3612275 3265 3265 3265 3265 264
606 20241121 090300 2750315 3265 3265 3265 3265 158
607 20241121 090200 2234445 3265 3260 3265 3260 209
608 20241121 090100 1552065 3250 3250 3250 3250 0
609 20241121 090000 1552065 3250 3315 3315 3250 473