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

Update 2024-11-28 2859 candle_min

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

613
024900/min/candle-20241128.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,191100,90558735,2960,2960,2960,2960,1677
20241128,191000,90558735,2960,2960,2960,2960,0
20241128,190900,90558735,2960,2960,2960,2960,0
20241128,190800,90558735,2960,2960,2960,2960,0
20241128,190700,90558735,2960,2960,2960,2960,0
20241128,190600,90558735,2960,2960,2960,2960,0
20241128,190500,90558735,2960,2960,2960,2960,0
20241128,190400,90558735,2960,2960,2960,2960,0
20241128,190300,90558735,2960,2960,2960,2960,0
20241128,190200,90558735,2960,2960,2960,2960,0
20241128,190100,90558735,2960,2960,2960,2960,0
20241128,190000,90558735,2960,2960,2960,2960,0
20241128,185900,90558735,2960,2960,2960,2960,0
20241128,185800,90558735,2960,2960,2960,2960,0
20241128,185700,90558735,2960,2960,2960,2960,0
20241128,185600,90558735,2960,2960,2960,2960,0
20241128,185500,90558735,2960,2960,2960,2960,0
20241128,185400,90558735,2960,2960,2960,2960,0
20241128,185300,90558735,2960,2960,2960,2960,0
20241128,185200,90558735,2960,2960,2960,2960,0
20241128,185100,90558735,2960,2960,2960,2960,0
20241128,185000,90558735,2960,2960,2960,2960,0
20241128,184900,90558735,2960,2960,2960,2960,0
20241128,184800,90558735,2960,2960,2960,2960,0
20241128,184700,90558735,2960,2960,2960,2960,0
20241128,184600,90558735,2960,2960,2960,2960,0
20241128,184500,90558735,2960,2960,2960,2960,0
20241128,184400,90558735,2960,2960,2960,2960,0
20241128,184300,90558735,2960,2960,2960,2960,0
20241128,184200,90558735,2960,2960,2960,2960,0
20241128,184100,90558735,2960,2960,2960,2960,1677
20241128,184000,90558735,2960,2960,2960,2960,0
20241128,183900,90558735,2960,2960,2960,2960,0
20241128,183800,90558735,2960,2960,2960,2960,0
20241128,183700,90558735,2960,2960,2960,2960,0
20241128,183600,90558735,2960,2960,2960,2960,0
20241128,183500,90558735,2960,2960,2960,2960,0
20241128,183400,90558735,2960,2960,2960,2960,0
20241128,183300,90558735,2960,2960,2960,2960,0
20241128,183200,90558735,2960,2960,2960,2960,0
20241128,183100,90558735,2960,2960,2960,2960,0
20241128,183000,90558735,2960,2960,2960,2960,0
20241128,182900,90558735,2960,2960,2960,2960,0
20241128,182800,90558735,2960,2960,2960,2960,0
20241128,182700,90558735,2960,2960,2960,2960,0
20241128,182600,90558735,2960,2960,2960,2960,0
20241128,182500,90558735,2960,2960,2960,2960,0
20241128,182400,90558735,2960,2960,2960,2960,0
20241128,182300,90558735,2960,2960,2960,2960,0
20241128,182200,90558735,2960,2960,2960,2960,0
20241128,182100,90558735,2960,2960,2960,2960,0
20241128,182000,90558735,2960,2960,2960,2960,0
20241128,181900,90558735,2960,2960,2960,2960,0
20241128,181800,90558735,2960,2960,2960,2960,0
20241128,181700,90558735,2960,2960,2960,2960,0
20241128,181600,90558735,2960,2960,2960,2960,0
20241128,181500,90558735,2960,2960,2960,2960,0
20241128,181400,90558735,2960,2960,2960,2960,0
20241128,181300,90558735,2960,2960,2960,2960,0
20241128,181200,90558735,2960,2960,2960,2960,0
20241128,181100,90558735,2960,2960,2960,2960,1677
20241128,181000,90558735,2960,2960,2960,2960,0
20241128,180900,90558735,2960,2960,2960,2960,0
20241128,180800,90558735,2960,2960,2960,2960,0
20241128,180700,90558735,2960,2960,2960,2960,0
20241128,180600,90558735,2960,2960,2960,2960,0
20241128,180500,90558735,2960,2960,2960,2960,0
20241128,180400,90558735,2960,2960,2960,2960,0
20241128,180300,90558735,2960,2960,2960,2960,0
20241128,180200,90558735,2960,2960,2960,2960,0
20241128,180100,90558735,2960,2960,2960,2960,0
20241128,180000,90558735,2960,2960,2960,2960,0
20241128,175900,90558735,2960,2960,2960,2960,0
20241128,175800,90558735,2960,2960,2960,2960,0
20241128,175700,90558735,2960,2960,2960,2960,0
20241128,175600,90558735,2960,2960,2960,2960,0
20241128,175500,90558735,2960,2960,2960,2960,0
20241128,175400,90558735,2960,2960,2960,2960,0
20241128,175300,90558735,2960,2960,2960,2960,0
20241128,175200,90558735,2960,2960,2960,2960,0
20241128,175100,90558735,2960,2960,2960,2960,0
20241128,175000,90558735,2960,2960,2960,2960,0
20241128,174900,90558735,2960,2960,2960,2960,0
20241128,174800,90558735,2960,2960,2960,2960,0
20241128,174700,90558735,2960,2960,2960,2960,0
20241128,174600,90558735,2960,2960,2960,2960,0
20241128,174500,90558735,2960,2960,2960,2960,0
20241128,174400,90558735,2960,2960,2960,2960,0
20241128,174300,90558735,2960,2960,2960,2960,0
20241128,174200,90558735,2960,2960,2960,2960,0
20241128,174100,90558735,2960,2960,2960,2960,1677
20241128,174000,90558735,2960,2960,2960,2960,0
20241128,173900,90558735,2960,2960,2960,2960,0
20241128,173800,90558735,2960,2960,2960,2960,0
20241128,173700,90558735,2960,2960,2960,2960,0
20241128,173600,90558735,2960,2960,2960,2960,0
20241128,173500,90558735,2960,2960,2960,2960,0
20241128,173400,90558735,2960,2960,2960,2960,0
20241128,173300,90558735,2960,2960,2960,2960,0
20241128,173200,90558735,2960,2960,2960,2960,0
20241128,173100,90558735,2960,2960,2960,2960,0
20241128,173000,90558735,2960,2960,2960,2960,0
20241128,172900,90558735,2960,2960,2960,2960,0
20241128,172800,90558735,2960,2960,2960,2960,0
20241128,172700,90558735,2960,2960,2960,2960,0
20241128,172600,90558735,2960,2960,2960,2960,0
20241128,172500,90558735,2960,2960,2960,2960,0
20241128,172400,90558735,2960,2960,2960,2960,0
20241128,172300,90558735,2960,2960,2960,2960,0
20241128,172200,90558735,2960,2960,2960,2960,0
20241128,172100,90558735,2960,2960,2960,2960,0
20241128,172000,90558735,2960,2960,2960,2960,0
20241128,171900,90558735,2960,2960,2960,2960,0
20241128,171800,90558735,2960,2960,2960,2960,0
20241128,171700,90558735,2960,2960,2960,2960,0
20241128,171600,90558735,2960,2960,2960,2960,0
20241128,171500,90558735,2960,2960,2960,2960,0
20241128,171400,90558735,2960,2960,2960,2960,0
20241128,171300,90558735,2960,2960,2960,2960,0
20241128,171200,90558735,2960,2960,2960,2960,0
20241128,171100,90558735,2960,2960,2960,2960,1677
20241128,171000,90558735,2960,2960,2960,2960,0
20241128,170900,90558735,2960,2960,2960,2960,0
20241128,170800,90558735,2960,2960,2960,2960,0
20241128,170700,90558735,2960,2960,2960,2960,0
20241128,170600,90558735,2960,2960,2960,2960,0
20241128,170500,90558735,2960,2960,2960,2960,0
20241128,170400,90558735,2960,2960,2960,2960,0
20241128,170300,90558735,2960,2960,2960,2960,0
20241128,170200,90558735,2960,2960,2960,2960,0
20241128,170100,90558735,2960,2960,2960,2960,0
20241128,170000,90558735,2960,2960,2960,2960,0
20241128,165900,90558735,2960,2960,2960,2960,0
20241128,165800,90558735,2960,2960,2960,2960,0
20241128,165700,90558735,2960,2960,2960,2960,0
20241128,165600,90558735,2960,2960,2960,2960,0
20241128,165500,90558735,2960,2960,2960,2960,0
20241128,165400,90558735,2960,2960,2960,2960,0
20241128,165300,90558735,2960,2960,2960,2960,0
20241128,165200,90558735,2960,2960,2960,2960,0
20241128,165100,90558735,2960,2960,2960,2960,0
20241128,165000,90558735,2960,2960,2960,2960,0
20241128,164900,90558735,2960,2960,2960,2960,0
20241128,164800,90558735,2960,2960,2960,2960,0
20241128,164700,90558735,2960,2960,2960,2960,0
20241128,164600,90558735,2960,2960,2960,2960,0
20241128,164500,90558735,2960,2960,2960,2960,0
20241128,164400,90558735,2960,2960,2960,2960,0
20241128,164300,90558735,2960,2960,2960,2960,0
20241128,164200,90558735,2960,2960,2960,2960,0
20241128,164100,90558735,2960,2960,2960,2960,1677
20241128,164000,90558735,2960,2960,2960,2960,0
20241128,163900,90558735,2960,2960,2960,2960,0
20241128,163800,90558735,2960,2960,2960,2960,0
20241128,163700,90558735,2960,2960,2960,2960,0
20241128,163600,90558735,2960,2960,2960,2960,0
20241128,163500,90558735,2960,2960,2960,2960,0
20241128,163400,90558735,2960,2960,2960,2960,0
20241128,163300,90558735,2960,2960,2960,2960,0
20241128,163200,90558735,2960,2960,2960,2960,0
20241128,163100,90558735,2960,2960,2960,2960,0
20241128,163000,90558735,2960,2960,2960,2960,0
20241128,162900,90558735,2960,2960,2960,2960,0
20241128,162800,90558735,2960,2960,2960,2960,0
20241128,162700,90558735,2960,2960,2960,2960,0
20241128,162600,90558735,2960,2960,2960,2960,0
20241128,162500,90558735,2960,2960,2960,2960,0
20241128,162400,90558735,2960,2960,2960,2960,0
20241128,162300,90558735,2960,2960,2960,2960,0
20241128,162200,90558735,2960,2960,2960,2960,0
20241128,162100,90558735,2960,2960,2960,2960,0
20241128,162000,90558735,2960,2960,2960,2960,0
20241128,161900,90558735,2960,2960,2960,2960,0
20241128,161800,90558735,2960,2960,2960,2960,0
20241128,161700,90558735,2960,2960,2960,2960,0
20241128,161600,90558735,2960,2960,2960,2960,0
20241128,161500,90558735,2960,2960,2960,2960,0
20241128,161400,90558735,2960,2960,2960,2960,0
20241128,161300,90558735,2960,2960,2960,2960,0
20241128,161200,90558735,2960,2960,2960,2960,0
20241128,161100,90558735,2960,2960,2960,2960,1677
20241128,161000,90558735,2960,2960,2960,2960,0
20241128,160900,90558735,2960,2960,2960,2960,0
20241128,160800,90558735,2960,2960,2960,2960,0
20241128,160700,90558735,2960,2960,2960,2960,0
20241128,160600,90558735,2960,2960,2960,2960,0
20241128,160500,90558735,2960,2960,2960,2960,0
20241128,160400,90558735,2960,2960,2960,2960,0
20241128,160300,90558735,2960,2960,2960,2960,0
20241128,160200,90558735,2960,2960,2960,2960,0
20241128,160100,90558735,2960,2960,2960,2960,0
20241128,160000,90558735,2960,2960,2960,2960,0
20241128,155900,90558735,2960,2960,2960,2960,0
20241128,155800,90558735,2960,2960,2960,2960,0
20241128,155700,90558735,2960,2960,2960,2960,0
20241128,155600,90558735,2960,2960,2960,2960,0
20241128,155500,90558735,2960,2960,2960,2960,0
20241128,155400,90558735,2960,2960,2960,2960,0
20241128,155300,90558735,2960,2960,2960,2960,0
20241128,155200,90558735,2960,2960,2960,2960,0
20241128,155100,90558735,2960,2960,2960,2960,0
20241128,155000,90558735,2960,2960,2960,2960,0
20241128,154900,90558735,2960,2960,2960,2960,0
20241128,154800,90558735,2960,2960,2960,2960,0
20241128,154700,90558735,2960,2960,2960,2960,0
20241128,154600,90558735,2960,2960,2960,2960,0
20241128,154500,90558735,2960,2960,2960,2960,0
20241128,154400,90558735,2960,2960,2960,2960,0
20241128,154300,90558735,2960,2960,2960,2960,0
20241128,154200,90558735,2960,2960,2960,2960,0
20241128,154100,90558735,2960,2960,2960,2960,1677
20241128,154000,90558735,2960,2960,2960,2960,0
20241128,153900,90558735,2960,2960,2960,2960,0
20241128,153800,90558735,2960,2960,2960,2960,0
20241128,153700,90558735,2960,2960,2960,2960,0
20241128,153600,90558735,2960,2960,2960,2960,0
20241128,153500,90558735,2960,2960,2960,2960,0
20241128,153400,90558735,2960,2960,2960,2960,0
20241128,153300,90558735,2960,2960,2960,2960,0
20241128,153200,90558735,2960,2960,2960,2960,0
20241128,153100,90558735,2960,2960,2960,2960,0
20241128,153000,90558735,2960,2960,2960,2960,1677
20241128,152900,85594815,2985,2985,2985,2985,0
20241128,152800,85594815,2985,2985,2985,2985,0
20241128,152700,85594815,2985,2985,2985,2985,0
20241128,152600,85594815,2985,2985,2985,2985,0
20241128,152500,85594815,2985,2985,2985,2985,0
20241128,152400,85594815,2985,2985,2985,2985,0
20241128,152300,85594815,2985,2985,2985,2985,0
20241128,152200,85594815,2985,2985,2985,2985,0
20241128,152100,85594815,2985,2985,2985,2985,0
20241128,152000,85594815,2985,2985,2985,2985,0
20241128,151900,85594815,2985,2975,2985,2970,151
20241128,151800,85146315,2985,2980,2985,2965,24
20241128,151700,85075100,2980,2985,2990,2970,24
20241128,151600,85003770,2985,2970,2985,2960,97
20241128,151500,84716035,2975,2960,2975,2960,102
20241128,151400,84413835,2960,2965,2990,2960,233
20241128,151300,83721455,2965,2960,2980,2960,162
20241128,151200,83240975,2970,2960,2970,2960,151
20241128,151100,82793835,2960,2960,2970,2960,184
20241128,151000,82249025,2970,2960,2975,2960,160
20241128,150900,81775325,2960,2960,2970,2960,139
20241128,150800,81363820,2960,2960,2965,2960,155
20241128,150700,80904650,2960,2960,2965,2960,149
20241128,150600,80463605,2960,2960,2965,2960,175
20241128,150500,79945505,2960,2960,2970,2960,181
20241128,150400,79408865,2960,2960,2965,2960,181
20241128,150300,78872935,2960,2965,2965,2960,170
20241128,150200,78369380,2965,2965,2970,2965,140
20241128,150100,77954270,2965,2965,2970,2965,150
20241128,150000,77509505,2965,2970,2970,2965,142
20241128,145900,77088455,2965,2965,2970,2965,180
20241128,145800,76554735,2965,2960,2970,2960,156
20241128,145700,76092565,2960,2960,2970,2960,160
20241128,145600,75618950,2960,2960,2965,2960,129
20241128,145500,75237095,2960,2965,2965,2960,163
20241128,145400,74754465,2965,2960,2965,2960,167
20241128,145300,74259855,2960,2960,2960,2960,156
20241128,145200,73798095,2960,2960,2960,2960,128
20241128,145100,73419215,2960,2955,2960,2955,198
20241128,145000,72833540,2955,2955,2960,2955,307
20241128,144900,71926350,2955,2955,2965,2955,157
20241128,144800,71462395,2955,2955,2955,2955,146
20241128,144700,71030965,2955,2955,2955,2955,158
20241128,144600,70564075,2955,2955,2955,2955,156
20241128,144500,70103095,2955,2955,2960,2955,148
20241128,144400,69665705,2955,2950,2960,2950,185
20241128,144300,69119090,2950,2950,2955,2950,109
20241128,144200,68797485,2950,2950,2955,2950,165
20241128,144100,68310630,2950,2955,2955,2950,160
20241128,144000,67838255,2955,2955,2960,2955,188
20241128,143900,67282650,2955,2955,2960,2955,127
20241128,143800,66907360,2955,2955,2955,2955,137
20241128,143700,66502525,2955,2955,2955,2955,196
20241128,143600,65923345,2955,2955,2960,2955,145
20241128,143500,65494820,2955,2955,2960,2955,138
20241128,143400,65086930,2955,2955,2965,2955,172
20241128,143300,64578360,2955,2960,2960,2955,167
20241128,143200,64084825,2955,2955,2960,2955,162
20241128,143100,63606065,2955,2950,2955,2950,151
20241128,143000,63160195,2950,2950,2955,2950,145
20241128,142900,62732345,2960,2955,2960,2950,182
20241128,142800,62194805,2955,2955,2965,2955,383
20241128,142700,61062890,2955,2955,2970,2955,164
20241128,142600,60578140,2955,2960,2965,2950,1624
20241128,142500,55779035,2960,2960,2965,2960,155
20241128,142400,55320185,2960,2960,2965,2960,142
20241128,142300,54899815,2960,2960,2960,2960,172
20241128,142200,54390695,2960,2960,2965,2960,183
20241128,142100,53848960,2960,2960,2975,2960,164
20241128,142000,53363240,2960,2960,2970,2960,168
20241128,141900,52865925,2970,2960,2975,2960,164
20241128,141800,52380345,2960,2960,2965,2960,174
20241128,141700,51865300,2960,2960,2970,2960,142
20241128,141600,51444880,2960,2955,2960,2955,158
20241128,141500,50977440,2955,2955,2960,2955,148
20241128,141400,50540075,2960,2955,2965,2955,181
20241128,141300,50004920,2955,2955,2960,2955,137
20241128,141200,49600075,2955,2960,2960,2955,160
20241128,141100,49127220,2955,2955,2965,2955,180
20241128,141000,48595175,2960,2960,2960,2955,165
20241128,140900,48107525,2960,2955,2965,2955,211
20241128,140800,47483510,2955,2955,2970,2955,125
20241128,140700,47113855,2955,2955,2960,2955,172
20241128,140600,46605255,2955,2960,2960,2955,184
20241128,140500,46061245,2955,2955,2960,2955,117
20241128,140400,45715415,2955,2955,2960,2955,156
20241128,140300,45253985,2955,2965,2965,2955,1309
20241128,140200,41379760,2965,2970,2970,2965,282
20241128,140100,40542490,2970,2975,3000,2970,548
20241128,140000,38909165,2975,2990,2990,2975,1939
20241128,135900,33127465,3000,3000,3000,3000,0
20241128,135800,33127465,3000,3000,3000,3000,3
20241128,135700,33118465,3000,3000,3000,3000,0
20241128,135600,33118465,3000,3000,3000,3000,4
20241128,135500,33106465,3000,3000,3000,3000,0
20241128,135400,33106465,3000,3000,3000,3000,3
20241128,135300,33097465,3000,3000,3000,3000,0
20241128,135200,33097465,3000,3000,3000,3000,14
20241128,135100,33055465,3000,3000,3000,3000,167
20241128,135000,32554465,3000,3000,3000,3000,4
20241128,134900,32542465,3000,3000,3000,3000,100
20241128,134800,32242465,3000,3000,3000,3000,4
20241128,134700,32230465,3000,2990,3000,2990,18
20241128,134600,32176605,2990,2990,2990,2990,50
20241128,134500,32027105,2990,2990,2990,2990,4
20241128,134400,32015145,2990,2990,2990,2990,0
20241128,134300,32015145,2990,2990,2990,2990,4
20241128,134200,32003185,2990,2990,2990,2990,0
20241128,134100,32003185,2990,2990,2990,2990,4
20241128,134000,31991225,2985,2990,2990,2985,16
20241128,133900,31943460,3000,3000,3000,3000,4
20241128,133800,31931460,3000,3000,3000,2995,27
20241128,133700,31850465,3000,3000,3000,3000,4
20241128,133600,31838465,3000,3000,3000,3000,3
20241128,133500,31829465,3000,3000,3000,3000,0
20241128,133400,31829465,3000,2990,3000,2990,6
20241128,133300,31811485,3000,3000,3000,3000,0
20241128,133200,31811485,3000,3000,3000,3000,4
20241128,133100,31799485,3000,3000,3000,3000,0
20241128,133000,31799485,3000,3000,3000,3000,4
20241128,132900,31787485,3000,3000,3000,3000,0
20241128,132800,31787485,3000,3000,3000,3000,4
20241128,132700,31775485,3000,3000,3000,3000,7
20241128,132600,31754485,3000,3000,3000,3000,164
20241128,132500,31262485,3000,3000,3000,3000,4
20241128,132400,31250485,2990,3000,3000,2990,106
20241128,132300,30933525,3000,3000,3000,3000,182
20241128,132200,30387525,2995,2995,2995,2995,30
20241128,132100,30297675,3000,3000,3000,3000,4
20241128,132000,30285675,2990,2995,2995,2990,874
20241128,131900,27672375,3000,3000,3000,3000,3
20241128,131800,27663375,3005,3005,3005,3005,0
20241128,131700,27663375,3005,3005,3005,3005,6
20241128,131600,27645345,3005,3005,3005,3005,0
20241128,131500,27645345,3005,3005,3005,3005,4
20241128,131400,27633325,3005,3005,3005,3005,4
20241128,131300,27621305,3005,3005,3005,3005,0
20241128,131200,27621305,3005,3005,3005,3005,3
20241128,131100,27612290,3005,3005,3005,3005,0
20241128,131000,27612290,3005,3005,3005,3005,5
20241128,130900,27597265,3005,3005,3005,3005,0
20241128,130800,27597265,3005,2995,3005,2995,204
20241128,130700,26986245,3005,3005,3005,3005,0
20241128,130600,26986245,3005,3005,3005,3005,4
20241128,130500,26974225,2995,2995,2995,2995,145
20241128,130400,26539950,3005,3005,3005,3005,4
20241128,130300,26527930,3005,3005,3005,3005,3
20241128,130200,26518915,3005,3005,3005,3005,2
20241128,130100,26512905,3005,3005,3005,3005,4
20241128,130000,26500885,3005,3005,3005,3005,0
20241128,125900,26500885,3005,3005,3005,3005,4
20241128,125800,26488865,3005,3005,3005,3005,0
20241128,125700,26488865,3005,3005,3005,3005,4
20241128,125600,26476845,3005,3005,3005,3005,0
20241128,125500,26476845,3005,3005,3005,3005,4
20241128,125400,26464825,3005,3005,3005,3005,0
20241128,125300,26464825,3005,3005,3005,3005,3
20241128,125200,26455810,3005,3005,3005,3005,0
20241128,125100,26455810,3005,3005,3005,3005,4
20241128,125000,26443790,3005,3005,3005,3005,4
20241128,124900,26431770,3005,3005,3005,3005,0
20241128,124800,26431770,3005,3005,3005,3005,4
20241128,124700,26419750,3005,3005,3005,3005,0
20241128,124600,26419750,3005,3005,3005,3005,3
20241128,124500,26410735,3005,3005,3005,3005,0
20241128,124400,26410735,3005,3005,3005,3005,4
20241128,124300,26398715,3005,3005,3005,3005,20
20241128,124200,26338615,3005,3005,3005,3005,4
20241128,124100,26326595,3005,3005,3005,3005,0
20241128,124000,26326595,3005,3005,3005,3005,4
20241128,123900,26314575,3005,3005,3005,3005,4
20241128,123800,26302555,3005,3005,3005,3005,0
20241128,123700,26302555,3005,3005,3005,3005,3
20241128,123600,26293540,3005,3005,3005,3005,0
20241128,123500,26293540,3005,3005,3005,3005,4
20241128,123400,26281520,3005,3005,3005,3005,0
20241128,123300,26281520,3005,3005,3005,3005,4
20241128,123200,26269500,3005,3005,3005,3005,0
20241128,123100,26269500,3005,3005,3005,3005,4
20241128,123000,26257480,3005,3005,3005,3005,0
20241128,122900,26257480,3005,3005,3005,3005,3
20241128,122800,26248465,3005,3005,3005,3005,14
20241128,122700,26206395,2995,2995,2995,2995,6
20241128,122600,26188425,2995,2995,2995,2995,94
20241128,122500,25906895,3005,3005,3005,3005,1
20241128,122400,25903890,3005,3005,3005,3005,4
20241128,122300,25891870,3005,3005,3005,3005,0
20241128,122200,25891870,3005,3000,3005,3000,189
20241128,122100,25324850,3005,3005,3005,3005,0
20241128,122000,25324850,3005,3005,3005,3005,3
20241128,121900,25315835,3005,3005,3005,3005,0
20241128,121800,25315835,3005,3005,3005,3005,4
20241128,121700,25303815,3005,3005,3005,3005,4
20241128,121600,25291795,3005,3005,3005,3005,0
20241128,121500,25291795,3005,3005,3005,3005,4
20241128,121400,25279775,3005,3005,3005,3005,0
20241128,121300,25279775,3005,3005,3005,3005,4
20241128,121200,25267755,3000,3000,3000,3000,1
20241128,121100,25264755,3000,3005,3005,3000,5
20241128,121000,25249735,3005,3005,3005,3005,0
20241128,120900,25249735,3005,3005,3005,3005,4
20241128,120800,25237715,3005,3005,3005,3005,0
20241128,120700,25237715,3005,3005,3005,3005,94
20241128,120600,24955245,3005,3005,3005,3005,10
20241128,120500,24925195,3005,3005,3005,3005,16
20241128,120400,24877115,3005,3005,3005,3005,3
20241128,120300,24868100,3005,3005,3005,3005,0
20241128,120200,24868100,3005,3005,3005,3005,4
20241128,120100,24856080,3005,3005,3005,3005,0
20241128,120000,24856080,3005,3005,3005,3005,4
20241128,115900,24844060,3005,3005,3005,3005,10
20241128,115800,24814010,3005,3005,3005,3005,4
20241128,115700,24801990,3005,3005,3005,3005,0
20241128,115600,24801990,3005,3005,3005,3005,4
20241128,115500,24789970,3005,3005,3005,3005,0
20241128,115400,24789970,3005,3005,3005,3005,5
20241128,115300,24774945,3005,3005,3005,3005,4
20241128,115200,24762925,3005,3005,3005,3005,0
20241128,115100,24762925,3005,3005,3005,3005,4
20241128,115000,24750905,3000,3000,3000,3000,0
20241128,114900,24750905,3000,3005,3005,3000,13
20241128,114800,24711885,3005,3005,3005,3005,0
20241128,114700,24711885,3005,3005,3005,3005,3
20241128,114600,24702870,3005,3005,3005,3005,0
20241128,114500,24702870,3005,3005,3005,3005,4
20241128,114400,24690850,3010,3010,3010,3010,0
20241128,114300,24690850,3010,3010,3010,3010,4
20241128,114200,24678810,3010,3010,3010,3010,4
20241128,114100,24666770,3010,3010,3010,3010,0
20241128,114000,24666770,3010,3010,3010,3010,4
20241128,113900,24654730,3010,3010,3010,3010,0
20241128,113800,24654730,3010,2990,3010,2990,12
20241128,113700,24618790,3010,3010,3010,3010,0
20241128,113600,24618790,3010,3010,3010,3010,4
20241128,113500,24606750,3010,3010,3010,3010,0
20241128,113400,24606750,3010,3010,3010,3010,4
20241128,113300,24594710,3010,3010,3010,3010,0
20241128,113200,24594710,3010,3010,3010,3010,38
20241128,113100,24480330,3010,3010,3010,3010,5
20241128,113000,24465280,2990,2990,2990,2990,81
20241128,112900,24223090,3015,3015,3015,3015,3
20241128,112800,24214045,2990,2990,2990,2990,35
20241128,112700,24109395,3015,3015,3015,3015,5
20241128,112600,24094320,3015,3015,3015,3015,0
20241128,112500,24094320,3015,3015,3015,3015,4
20241128,112400,24082260,3000,3000,3000,3000,0
20241128,112300,24082260,3000,3015,3015,3000,414
20241128,112200,22840200,3015,3015,3015,3015,0
20241128,112100,22840200,3015,3015,3015,3015,3
20241128,112000,22831155,3015,3015,3015,3015,4
20241128,111900,22819095,3015,3015,3015,3015,0
20241128,111800,22819095,3015,3015,3015,3015,4
20241128,111700,22807035,3005,3005,3005,3005,3
20241128,111600,22798020,3015,3015,3015,3015,4
20241128,111500,22785960,3015,3015,3015,3015,0
20241128,111400,22785960,3015,3015,3015,3015,4
20241128,111300,22773900,3010,3010,3010,3010,1
20241128,111200,22770890,3015,3010,3015,3005,325
20241128,111100,21794220,3010,3010,3010,3010,33
20241128,111000,21694890,3020,3020,3020,3020,4
20241128,110900,21682810,3020,3020,3020,3020,0
20241128,110800,21682810,3020,3020,3020,3020,609
20241128,110700,19843630,3020,3020,3020,3020,4
20241128,110600,19831550,3020,3020,3020,3020,0
20241128,110500,19831550,3020,3020,3020,3020,3
20241128,110400,19822490,3020,3020,3020,3020,0
20241128,110300,19822490,3020,3020,3020,3020,4
20241128,110200,19810410,3020,3020,3020,3020,0
20241128,110100,19810410,3020,3020,3020,3020,4
20241128,110000,19798330,3020,3020,3020,3020,0
20241128,105900,19798330,3020,3020,3020,3020,4
20241128,105800,19786250,3020,3020,3020,3020,0
20241128,105700,19786250,3020,3020,3020,3020,4
20241128,105600,19774170,3005,3015,3015,3005,102
20241128,105500,19467630,3015,3015,3015,3015,0
20241128,105400,19467630,3015,3015,3015,3015,14
20241128,105300,19425420,3015,3015,3015,3015,0
20241128,105200,19425420,3015,3015,3015,3015,6
20241128,105100,19407330,3015,3015,3015,3015,0
20241128,105000,19407330,3015,3015,3015,3015,4
20241128,104900,19395270,3015,3015,3015,3015,0
20241128,104800,19395270,3015,3015,3015,3015,4
20241128,104700,19383210,3015,3015,3015,3015,0
20241128,104600,19383210,3015,3015,3015,3015,3
20241128,104500,19374165,3015,3015,3015,3015,4
20241128,104400,19362105,3020,3020,3020,3020,0
20241128,104300,19362105,3020,3020,3020,3020,4
20241128,104200,19350025,3020,3020,3020,3020,7
20241128,104100,19328885,3020,3020,3020,3020,4
20241128,104000,19316805,3020,3020,3020,3020,0
20241128,103900,19316805,3020,3020,3020,3020,9
20241128,103800,19289625,3000,3005,3005,3000,217
20241128,103700,18637740,3020,3020,3020,3020,4
20241128,103600,18625660,3010,3010,3010,3010,0
20241128,103500,18625660,3010,3020,3020,3010,101
20241128,103400,18321400,3020,3020,3020,3020,927
20241128,103300,15521860,3020,3020,3020,3020,6
20241128,103200,15503740,3020,3020,3020,3020,45
20241128,103100,15367840,3010,3020,3020,3010,12
20241128,103000,15331650,3020,3020,3020,3020,3
20241128,102900,15322590,3020,3020,3020,3020,0
20241128,102800,15322590,3020,3020,3020,3020,10
20241128,102700,15292390,3020,3020,3020,3020,0
20241128,102600,15292390,3020,3020,3020,3020,11
20241128,102500,15259170,3020,3020,3020,3020,0
20241128,102400,15259170,3020,3020,3020,3020,11
20241128,102300,15225950,3020,3020,3020,3020,0
20241128,102200,15225950,3020,3020,3020,3020,9
20241128,102100,15198770,3020,3020,3020,3020,27
20241128,102000,15117230,3020,3020,3020,3020,7
20241128,101900,15096090,3020,3020,3020,3020,4
20241128,101800,15084010,3020,3015,3020,3005,249
20241128,101700,14334200,3015,3015,3015,3015,11
20241128,101600,14301035,3020,3020,3020,3020,6
20241128,101500,14282915,3015,3020,3020,3015,22
20241128,101400,14216550,3020,3020,3020,3020,7
20241128,101300,14195410,3020,3020,3020,3020,4
20241128,101200,14183330,3020,3020,3020,3020,7
20241128,101100,14162190,3020,3020,3020,3020,4
20241128,101000,14150110,3020,3020,3020,3020,10
20241128,100900,14119910,3020,3020,3020,3020,0
20241128,100800,14119910,3020,3020,3020,3020,11
20241128,100700,14086690,3020,3020,3020,3020,0
20241128,100600,14086690,3020,3020,3020,3020,10
20241128,100500,14056490,3020,3020,3020,3020,12
20241128,100400,14020250,3020,3020,3020,3020,10
20241128,100300,13990050,3020,3020,3020,3020,2
20241128,100200,13984010,3020,3020,3020,3020,12
20241128,100100,13947770,3020,3020,3020,3020,0
20241128,100000,13947770,3020,3020,3020,3020,10
20241128,095900,13917570,3015,3015,3015,3015,26
20241128,095800,13839180,3015,3005,3015,3005,8
20241128,095700,13815070,3015,3015,3015,3015,100
20241128,095600,13513570,3015,3015,3015,3015,7
20241128,095500,13492465,3010,3010,3010,3010,51
20241128,095400,13338955,3005,3005,3005,3005,10
20241128,095300,13308905,3015,3015,3015,3015,0
20241128,095200,13308905,3015,3005,3015,3005,10
20241128,095100,13278825,3005,3005,3005,3005,0
20241128,095000,13278825,3005,3000,3005,3000,242
20241128,094900,12552795,3000,3000,3000,3000,0
20241128,094800,12552795,3000,3000,3000,3000,6
20241128,094700,12534795,3000,3000,3000,3000,5
20241128,094600,12519795,3000,3000,3000,3000,6
20241128,094500,12501795,3000,3000,3000,3000,0
20241128,094400,12501795,3000,3000,3005,3000,169
20241128,094300,11994760,3000,3000,3000,3000,8
20241128,094200,11970760,3005,3015,3015,3005,88
20241128,094100,11706250,3005,3005,3005,3005,7
20241128,094000,11685215,3015,3015,3015,3015,7
20241128,093900,11664110,3015,3010,3015,3005,21
20241128,093800,11600960,3015,3015,3015,3015,17
20241128,093700,11549705,3015,3015,3015,3015,4
20241128,093600,11537645,3015,3015,3015,3015,7
20241128,093500,11516540,3015,3015,3015,3015,0
20241128,093400,11516540,3015,3020,3020,3015,9
20241128,093300,11489370,3020,3020,3020,3020,0
20241128,093200,11489370,3020,3020,3020,3020,3
20241128,093100,11480310,3020,3020,3020,3020,0
20241128,093000,11480310,3020,3020,3020,3020,16
20241128,092900,11431990,3020,3020,3020,3020,0
20241128,092800,11431990,3020,3020,3020,3020,0
20241128,092700,11431990,3020,3020,3020,3015,703
20241128,092600,9308975,3020,3020,3020,3020,0
20241128,092500,9308975,3020,3020,3020,3020,0
20241128,092400,9308975,3020,3025,3025,3020,42
20241128,092300,9181985,3025,3020,3025,3020,60
20241128,092200,9000630,3025,3025,3025,3025,30
20241128,092100,8909880,3020,3020,3020,3020,102
20241128,092000,8601840,3020,3020,3020,3020,0
20241128,091900,8601840,3020,3020,3020,3020,272
20241128,091800,7780400,3020,3020,3020,3020,0
20241128,091700,7780400,3020,3020,3020,3020,0
20241128,091600,7780400,3020,3020,3020,3020,4
20241128,091500,7768320,3020,3020,3020,3020,110
20241128,091400,7436120,2990,2990,2990,2990,0
20241128,091300,7436120,2990,3025,3025,2990,205
20241128,091200,6822885,3030,3030,3030,3030,0
20241128,091100,6822885,3030,3015,3030,3015,300
20241128,091000,5917215,3010,3010,3010,3010,33
20241128,090900,5817885,3010,2990,3010,2990,71
20241128,090800,5604585,2985,2985,2985,2985,0
20241128,090700,5604585,2985,2990,2990,2985,1500
20241128,090600,1126585,2990,2990,2990,2990,231
20241128,090500,435895,2985,2985,2985,2985,0
20241128,090400,435895,2985,2985,2985,2985,0
20241128,090300,435895,2985,2995,2995,2985,4
20241128,090200,423945,2995,2985,2995,2985,3
20241128,090100,414980,2990,2995,2995,2990,11
20241128,090000,382080,2985,2985,2985,2985,128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241128 191100 90558735 2960 2960 2960 2960 1677
3 20241128 191000 90558735 2960 2960 2960 2960 0
4 20241128 190900 90558735 2960 2960 2960 2960 0
5 20241128 190800 90558735 2960 2960 2960 2960 0
6 20241128 190700 90558735 2960 2960 2960 2960 0
7 20241128 190600 90558735 2960 2960 2960 2960 0
8 20241128 190500 90558735 2960 2960 2960 2960 0
9 20241128 190400 90558735 2960 2960 2960 2960 0
10 20241128 190300 90558735 2960 2960 2960 2960 0
11 20241128 190200 90558735 2960 2960 2960 2960 0
12 20241128 190100 90558735 2960 2960 2960 2960 0
13 20241128 190000 90558735 2960 2960 2960 2960 0
14 20241128 185900 90558735 2960 2960 2960 2960 0
15 20241128 185800 90558735 2960 2960 2960 2960 0
16 20241128 185700 90558735 2960 2960 2960 2960 0
17 20241128 185600 90558735 2960 2960 2960 2960 0
18 20241128 185500 90558735 2960 2960 2960 2960 0
19 20241128 185400 90558735 2960 2960 2960 2960 0
20 20241128 185300 90558735 2960 2960 2960 2960 0
21 20241128 185200 90558735 2960 2960 2960 2960 0
22 20241128 185100 90558735 2960 2960 2960 2960 0
23 20241128 185000 90558735 2960 2960 2960 2960 0
24 20241128 184900 90558735 2960 2960 2960 2960 0
25 20241128 184800 90558735 2960 2960 2960 2960 0
26 20241128 184700 90558735 2960 2960 2960 2960 0
27 20241128 184600 90558735 2960 2960 2960 2960 0
28 20241128 184500 90558735 2960 2960 2960 2960 0
29 20241128 184400 90558735 2960 2960 2960 2960 0
30 20241128 184300 90558735 2960 2960 2960 2960 0
31 20241128 184200 90558735 2960 2960 2960 2960 0
32 20241128 184100 90558735 2960 2960 2960 2960 1677
33 20241128 184000 90558735 2960 2960 2960 2960 0
34 20241128 183900 90558735 2960 2960 2960 2960 0
35 20241128 183800 90558735 2960 2960 2960 2960 0
36 20241128 183700 90558735 2960 2960 2960 2960 0
37 20241128 183600 90558735 2960 2960 2960 2960 0
38 20241128 183500 90558735 2960 2960 2960 2960 0
39 20241128 183400 90558735 2960 2960 2960 2960 0
40 20241128 183300 90558735 2960 2960 2960 2960 0
41 20241128 183200 90558735 2960 2960 2960 2960 0
42 20241128 183100 90558735 2960 2960 2960 2960 0
43 20241128 183000 90558735 2960 2960 2960 2960 0
44 20241128 182900 90558735 2960 2960 2960 2960 0
45 20241128 182800 90558735 2960 2960 2960 2960 0
46 20241128 182700 90558735 2960 2960 2960 2960 0
47 20241128 182600 90558735 2960 2960 2960 2960 0
48 20241128 182500 90558735 2960 2960 2960 2960 0
49 20241128 182400 90558735 2960 2960 2960 2960 0
50 20241128 182300 90558735 2960 2960 2960 2960 0
51 20241128 182200 90558735 2960 2960 2960 2960 0
52 20241128 182100 90558735 2960 2960 2960 2960 0
53 20241128 182000 90558735 2960 2960 2960 2960 0
54 20241128 181900 90558735 2960 2960 2960 2960 0
55 20241128 181800 90558735 2960 2960 2960 2960 0
56 20241128 181700 90558735 2960 2960 2960 2960 0
57 20241128 181600 90558735 2960 2960 2960 2960 0
58 20241128 181500 90558735 2960 2960 2960 2960 0
59 20241128 181400 90558735 2960 2960 2960 2960 0
60 20241128 181300 90558735 2960 2960 2960 2960 0
61 20241128 181200 90558735 2960 2960 2960 2960 0
62 20241128 181100 90558735 2960 2960 2960 2960 1677
63 20241128 181000 90558735 2960 2960 2960 2960 0
64 20241128 180900 90558735 2960 2960 2960 2960 0
65 20241128 180800 90558735 2960 2960 2960 2960 0
66 20241128 180700 90558735 2960 2960 2960 2960 0
67 20241128 180600 90558735 2960 2960 2960 2960 0
68 20241128 180500 90558735 2960 2960 2960 2960 0
69 20241128 180400 90558735 2960 2960 2960 2960 0
70 20241128 180300 90558735 2960 2960 2960 2960 0
71 20241128 180200 90558735 2960 2960 2960 2960 0
72 20241128 180100 90558735 2960 2960 2960 2960 0
73 20241128 180000 90558735 2960 2960 2960 2960 0
74 20241128 175900 90558735 2960 2960 2960 2960 0
75 20241128 175800 90558735 2960 2960 2960 2960 0
76 20241128 175700 90558735 2960 2960 2960 2960 0
77 20241128 175600 90558735 2960 2960 2960 2960 0
78 20241128 175500 90558735 2960 2960 2960 2960 0
79 20241128 175400 90558735 2960 2960 2960 2960 0
80 20241128 175300 90558735 2960 2960 2960 2960 0
81 20241128 175200 90558735 2960 2960 2960 2960 0
82 20241128 175100 90558735 2960 2960 2960 2960 0
83 20241128 175000 90558735 2960 2960 2960 2960 0
84 20241128 174900 90558735 2960 2960 2960 2960 0
85 20241128 174800 90558735 2960 2960 2960 2960 0
86 20241128 174700 90558735 2960 2960 2960 2960 0
87 20241128 174600 90558735 2960 2960 2960 2960 0
88 20241128 174500 90558735 2960 2960 2960 2960 0
89 20241128 174400 90558735 2960 2960 2960 2960 0
90 20241128 174300 90558735 2960 2960 2960 2960 0
91 20241128 174200 90558735 2960 2960 2960 2960 0
92 20241128 174100 90558735 2960 2960 2960 2960 1677
93 20241128 174000 90558735 2960 2960 2960 2960 0
94 20241128 173900 90558735 2960 2960 2960 2960 0
95 20241128 173800 90558735 2960 2960 2960 2960 0
96 20241128 173700 90558735 2960 2960 2960 2960 0
97 20241128 173600 90558735 2960 2960 2960 2960 0
98 20241128 173500 90558735 2960 2960 2960 2960 0
99 20241128 173400 90558735 2960 2960 2960 2960 0
100 20241128 173300 90558735 2960 2960 2960 2960 0
101 20241128 173200 90558735 2960 2960 2960 2960 0
102 20241128 173100 90558735 2960 2960 2960 2960 0
103 20241128 173000 90558735 2960 2960 2960 2960 0
104 20241128 172900 90558735 2960 2960 2960 2960 0
105 20241128 172800 90558735 2960 2960 2960 2960 0
106 20241128 172700 90558735 2960 2960 2960 2960 0
107 20241128 172600 90558735 2960 2960 2960 2960 0
108 20241128 172500 90558735 2960 2960 2960 2960 0
109 20241128 172400 90558735 2960 2960 2960 2960 0
110 20241128 172300 90558735 2960 2960 2960 2960 0
111 20241128 172200 90558735 2960 2960 2960 2960 0
112 20241128 172100 90558735 2960 2960 2960 2960 0
113 20241128 172000 90558735 2960 2960 2960 2960 0
114 20241128 171900 90558735 2960 2960 2960 2960 0
115 20241128 171800 90558735 2960 2960 2960 2960 0
116 20241128 171700 90558735 2960 2960 2960 2960 0
117 20241128 171600 90558735 2960 2960 2960 2960 0
118 20241128 171500 90558735 2960 2960 2960 2960 0
119 20241128 171400 90558735 2960 2960 2960 2960 0
120 20241128 171300 90558735 2960 2960 2960 2960 0
121 20241128 171200 90558735 2960 2960 2960 2960 0
122 20241128 171100 90558735 2960 2960 2960 2960 1677
123 20241128 171000 90558735 2960 2960 2960 2960 0
124 20241128 170900 90558735 2960 2960 2960 2960 0
125 20241128 170800 90558735 2960 2960 2960 2960 0
126 20241128 170700 90558735 2960 2960 2960 2960 0
127 20241128 170600 90558735 2960 2960 2960 2960 0
128 20241128 170500 90558735 2960 2960 2960 2960 0
129 20241128 170400 90558735 2960 2960 2960 2960 0
130 20241128 170300 90558735 2960 2960 2960 2960 0
131 20241128 170200 90558735 2960 2960 2960 2960 0
132 20241128 170100 90558735 2960 2960 2960 2960 0
133 20241128 170000 90558735 2960 2960 2960 2960 0
134 20241128 165900 90558735 2960 2960 2960 2960 0
135 20241128 165800 90558735 2960 2960 2960 2960 0
136 20241128 165700 90558735 2960 2960 2960 2960 0
137 20241128 165600 90558735 2960 2960 2960 2960 0
138 20241128 165500 90558735 2960 2960 2960 2960 0
139 20241128 165400 90558735 2960 2960 2960 2960 0
140 20241128 165300 90558735 2960 2960 2960 2960 0
141 20241128 165200 90558735 2960 2960 2960 2960 0
142 20241128 165100 90558735 2960 2960 2960 2960 0
143 20241128 165000 90558735 2960 2960 2960 2960 0
144 20241128 164900 90558735 2960 2960 2960 2960 0
145 20241128 164800 90558735 2960 2960 2960 2960 0
146 20241128 164700 90558735 2960 2960 2960 2960 0
147 20241128 164600 90558735 2960 2960 2960 2960 0
148 20241128 164500 90558735 2960 2960 2960 2960 0
149 20241128 164400 90558735 2960 2960 2960 2960 0
150 20241128 164300 90558735 2960 2960 2960 2960 0
151 20241128 164200 90558735 2960 2960 2960 2960 0
152 20241128 164100 90558735 2960 2960 2960 2960 1677
153 20241128 164000 90558735 2960 2960 2960 2960 0
154 20241128 163900 90558735 2960 2960 2960 2960 0
155 20241128 163800 90558735 2960 2960 2960 2960 0
156 20241128 163700 90558735 2960 2960 2960 2960 0
157 20241128 163600 90558735 2960 2960 2960 2960 0
158 20241128 163500 90558735 2960 2960 2960 2960 0
159 20241128 163400 90558735 2960 2960 2960 2960 0
160 20241128 163300 90558735 2960 2960 2960 2960 0
161 20241128 163200 90558735 2960 2960 2960 2960 0
162 20241128 163100 90558735 2960 2960 2960 2960 0
163 20241128 163000 90558735 2960 2960 2960 2960 0
164 20241128 162900 90558735 2960 2960 2960 2960 0
165 20241128 162800 90558735 2960 2960 2960 2960 0
166 20241128 162700 90558735 2960 2960 2960 2960 0
167 20241128 162600 90558735 2960 2960 2960 2960 0
168 20241128 162500 90558735 2960 2960 2960 2960 0
169 20241128 162400 90558735 2960 2960 2960 2960 0
170 20241128 162300 90558735 2960 2960 2960 2960 0
171 20241128 162200 90558735 2960 2960 2960 2960 0
172 20241128 162100 90558735 2960 2960 2960 2960 0
173 20241128 162000 90558735 2960 2960 2960 2960 0
174 20241128 161900 90558735 2960 2960 2960 2960 0
175 20241128 161800 90558735 2960 2960 2960 2960 0
176 20241128 161700 90558735 2960 2960 2960 2960 0
177 20241128 161600 90558735 2960 2960 2960 2960 0
178 20241128 161500 90558735 2960 2960 2960 2960 0
179 20241128 161400 90558735 2960 2960 2960 2960 0
180 20241128 161300 90558735 2960 2960 2960 2960 0
181 20241128 161200 90558735 2960 2960 2960 2960 0
182 20241128 161100 90558735 2960 2960 2960 2960 1677
183 20241128 161000 90558735 2960 2960 2960 2960 0
184 20241128 160900 90558735 2960 2960 2960 2960 0
185 20241128 160800 90558735 2960 2960 2960 2960 0
186 20241128 160700 90558735 2960 2960 2960 2960 0
187 20241128 160600 90558735 2960 2960 2960 2960 0
188 20241128 160500 90558735 2960 2960 2960 2960 0
189 20241128 160400 90558735 2960 2960 2960 2960 0
190 20241128 160300 90558735 2960 2960 2960 2960 0
191 20241128 160200 90558735 2960 2960 2960 2960 0
192 20241128 160100 90558735 2960 2960 2960 2960 0
193 20241128 160000 90558735 2960 2960 2960 2960 0
194 20241128 155900 90558735 2960 2960 2960 2960 0
195 20241128 155800 90558735 2960 2960 2960 2960 0
196 20241128 155700 90558735 2960 2960 2960 2960 0
197 20241128 155600 90558735 2960 2960 2960 2960 0
198 20241128 155500 90558735 2960 2960 2960 2960 0
199 20241128 155400 90558735 2960 2960 2960 2960 0
200 20241128 155300 90558735 2960 2960 2960 2960 0
201 20241128 155200 90558735 2960 2960 2960 2960 0
202 20241128 155100 90558735 2960 2960 2960 2960 0
203 20241128 155000 90558735 2960 2960 2960 2960 0
204 20241128 154900 90558735 2960 2960 2960 2960 0
205 20241128 154800 90558735 2960 2960 2960 2960 0
206 20241128 154700 90558735 2960 2960 2960 2960 0
207 20241128 154600 90558735 2960 2960 2960 2960 0
208 20241128 154500 90558735 2960 2960 2960 2960 0
209 20241128 154400 90558735 2960 2960 2960 2960 0
210 20241128 154300 90558735 2960 2960 2960 2960 0
211 20241128 154200 90558735 2960 2960 2960 2960 0
212 20241128 154100 90558735 2960 2960 2960 2960 1677
213 20241128 154000 90558735 2960 2960 2960 2960 0
214 20241128 153900 90558735 2960 2960 2960 2960 0
215 20241128 153800 90558735 2960 2960 2960 2960 0
216 20241128 153700 90558735 2960 2960 2960 2960 0
217 20241128 153600 90558735 2960 2960 2960 2960 0
218 20241128 153500 90558735 2960 2960 2960 2960 0
219 20241128 153400 90558735 2960 2960 2960 2960 0
220 20241128 153300 90558735 2960 2960 2960 2960 0
221 20241128 153200 90558735 2960 2960 2960 2960 0
222 20241128 153100 90558735 2960 2960 2960 2960 0
223 20241128 153000 90558735 2960 2960 2960 2960 1677
224 20241128 152900 85594815 2985 2985 2985 2985 0
225 20241128 152800 85594815 2985 2985 2985 2985 0
226 20241128 152700 85594815 2985 2985 2985 2985 0
227 20241128 152600 85594815 2985 2985 2985 2985 0
228 20241128 152500 85594815 2985 2985 2985 2985 0
229 20241128 152400 85594815 2985 2985 2985 2985 0
230 20241128 152300 85594815 2985 2985 2985 2985 0
231 20241128 152200 85594815 2985 2985 2985 2985 0
232 20241128 152100 85594815 2985 2985 2985 2985 0
233 20241128 152000 85594815 2985 2985 2985 2985 0
234 20241128 151900 85594815 2985 2975 2985 2970 151
235 20241128 151800 85146315 2985 2980 2985 2965 24
236 20241128 151700 85075100 2980 2985 2990 2970 24
237 20241128 151600 85003770 2985 2970 2985 2960 97
238 20241128 151500 84716035 2975 2960 2975 2960 102
239 20241128 151400 84413835 2960 2965 2990 2960 233
240 20241128 151300 83721455 2965 2960 2980 2960 162
241 20241128 151200 83240975 2970 2960 2970 2960 151
242 20241128 151100 82793835 2960 2960 2970 2960 184
243 20241128 151000 82249025 2970 2960 2975 2960 160
244 20241128 150900 81775325 2960 2960 2970 2960 139
245 20241128 150800 81363820 2960 2960 2965 2960 155
246 20241128 150700 80904650 2960 2960 2965 2960 149
247 20241128 150600 80463605 2960 2960 2965 2960 175
248 20241128 150500 79945505 2960 2960 2970 2960 181
249 20241128 150400 79408865 2960 2960 2965 2960 181
250 20241128 150300 78872935 2960 2965 2965 2960 170
251 20241128 150200 78369380 2965 2965 2970 2965 140
252 20241128 150100 77954270 2965 2965 2970 2965 150
253 20241128 150000 77509505 2965 2970 2970 2965 142
254 20241128 145900 77088455 2965 2965 2970 2965 180
255 20241128 145800 76554735 2965 2960 2970 2960 156
256 20241128 145700 76092565 2960 2960 2970 2960 160
257 20241128 145600 75618950 2960 2960 2965 2960 129
258 20241128 145500 75237095 2960 2965 2965 2960 163
259 20241128 145400 74754465 2965 2960 2965 2960 167
260 20241128 145300 74259855 2960 2960 2960 2960 156
261 20241128 145200 73798095 2960 2960 2960 2960 128
262 20241128 145100 73419215 2960 2955 2960 2955 198
263 20241128 145000 72833540 2955 2955 2960 2955 307
264 20241128 144900 71926350 2955 2955 2965 2955 157
265 20241128 144800 71462395 2955 2955 2955 2955 146
266 20241128 144700 71030965 2955 2955 2955 2955 158
267 20241128 144600 70564075 2955 2955 2955 2955 156
268 20241128 144500 70103095 2955 2955 2960 2955 148
269 20241128 144400 69665705 2955 2950 2960 2950 185
270 20241128 144300 69119090 2950 2950 2955 2950 109
271 20241128 144200 68797485 2950 2950 2955 2950 165
272 20241128 144100 68310630 2950 2955 2955 2950 160
273 20241128 144000 67838255 2955 2955 2960 2955 188
274 20241128 143900 67282650 2955 2955 2960 2955 127
275 20241128 143800 66907360 2955 2955 2955 2955 137
276 20241128 143700 66502525 2955 2955 2955 2955 196
277 20241128 143600 65923345 2955 2955 2960 2955 145
278 20241128 143500 65494820 2955 2955 2960 2955 138
279 20241128 143400 65086930 2955 2955 2965 2955 172
280 20241128 143300 64578360 2955 2960 2960 2955 167
281 20241128 143200 64084825 2955 2955 2960 2955 162
282 20241128 143100 63606065 2955 2950 2955 2950 151
283 20241128 143000 63160195 2950 2950 2955 2950 145
284 20241128 142900 62732345 2960 2955 2960 2950 182
285 20241128 142800 62194805 2955 2955 2965 2955 383
286 20241128 142700 61062890 2955 2955 2970 2955 164
287 20241128 142600 60578140 2955 2960 2965 2950 1624
288 20241128 142500 55779035 2960 2960 2965 2960 155
289 20241128 142400 55320185 2960 2960 2965 2960 142
290 20241128 142300 54899815 2960 2960 2960 2960 172
291 20241128 142200 54390695 2960 2960 2965 2960 183
292 20241128 142100 53848960 2960 2960 2975 2960 164
293 20241128 142000 53363240 2960 2960 2970 2960 168
294 20241128 141900 52865925 2970 2960 2975 2960 164
295 20241128 141800 52380345 2960 2960 2965 2960 174
296 20241128 141700 51865300 2960 2960 2970 2960 142
297 20241128 141600 51444880 2960 2955 2960 2955 158
298 20241128 141500 50977440 2955 2955 2960 2955 148
299 20241128 141400 50540075 2960 2955 2965 2955 181
300 20241128 141300 50004920 2955 2955 2960 2955 137
301 20241128 141200 49600075 2955 2960 2960 2955 160
302 20241128 141100 49127220 2955 2955 2965 2955 180
303 20241128 141000 48595175 2960 2960 2960 2955 165
304 20241128 140900 48107525 2960 2955 2965 2955 211
305 20241128 140800 47483510 2955 2955 2970 2955 125
306 20241128 140700 47113855 2955 2955 2960 2955 172
307 20241128 140600 46605255 2955 2960 2960 2955 184
308 20241128 140500 46061245 2955 2955 2960 2955 117
309 20241128 140400 45715415 2955 2955 2960 2955 156
310 20241128 140300 45253985 2955 2965 2965 2955 1309
311 20241128 140200 41379760 2965 2970 2970 2965 282
312 20241128 140100 40542490 2970 2975 3000 2970 548
313 20241128 140000 38909165 2975 2990 2990 2975 1939
314 20241128 135900 33127465 3000 3000 3000 3000 0
315 20241128 135800 33127465 3000 3000 3000 3000 3
316 20241128 135700 33118465 3000 3000 3000 3000 0
317 20241128 135600 33118465 3000 3000 3000 3000 4
318 20241128 135500 33106465 3000 3000 3000 3000 0
319 20241128 135400 33106465 3000 3000 3000 3000 3
320 20241128 135300 33097465 3000 3000 3000 3000 0
321 20241128 135200 33097465 3000 3000 3000 3000 14
322 20241128 135100 33055465 3000 3000 3000 3000 167
323 20241128 135000 32554465 3000 3000 3000 3000 4
324 20241128 134900 32542465 3000 3000 3000 3000 100
325 20241128 134800 32242465 3000 3000 3000 3000 4
326 20241128 134700 32230465 3000 2990 3000 2990 18
327 20241128 134600 32176605 2990 2990 2990 2990 50
328 20241128 134500 32027105 2990 2990 2990 2990 4
329 20241128 134400 32015145 2990 2990 2990 2990 0
330 20241128 134300 32015145 2990 2990 2990 2990 4
331 20241128 134200 32003185 2990 2990 2990 2990 0
332 20241128 134100 32003185 2990 2990 2990 2990 4
333 20241128 134000 31991225 2985 2990 2990 2985 16
334 20241128 133900 31943460 3000 3000 3000 3000 4
335 20241128 133800 31931460 3000 3000 3000 2995 27
336 20241128 133700 31850465 3000 3000 3000 3000 4
337 20241128 133600 31838465 3000 3000 3000 3000 3
338 20241128 133500 31829465 3000 3000 3000 3000 0
339 20241128 133400 31829465 3000 2990 3000 2990 6
340 20241128 133300 31811485 3000 3000 3000 3000 0
341 20241128 133200 31811485 3000 3000 3000 3000 4
342 20241128 133100 31799485 3000 3000 3000 3000 0
343 20241128 133000 31799485 3000 3000 3000 3000 4
344 20241128 132900 31787485 3000 3000 3000 3000 0
345 20241128 132800 31787485 3000 3000 3000 3000 4
346 20241128 132700 31775485 3000 3000 3000 3000 7
347 20241128 132600 31754485 3000 3000 3000 3000 164
348 20241128 132500 31262485 3000 3000 3000 3000 4
349 20241128 132400 31250485 2990 3000 3000 2990 106
350 20241128 132300 30933525 3000 3000 3000 3000 182
351 20241128 132200 30387525 2995 2995 2995 2995 30
352 20241128 132100 30297675 3000 3000 3000 3000 4
353 20241128 132000 30285675 2990 2995 2995 2990 874
354 20241128 131900 27672375 3000 3000 3000 3000 3
355 20241128 131800 27663375 3005 3005 3005 3005 0
356 20241128 131700 27663375 3005 3005 3005 3005 6
357 20241128 131600 27645345 3005 3005 3005 3005 0
358 20241128 131500 27645345 3005 3005 3005 3005 4
359 20241128 131400 27633325 3005 3005 3005 3005 4
360 20241128 131300 27621305 3005 3005 3005 3005 0
361 20241128 131200 27621305 3005 3005 3005 3005 3
362 20241128 131100 27612290 3005 3005 3005 3005 0
363 20241128 131000 27612290 3005 3005 3005 3005 5
364 20241128 130900 27597265 3005 3005 3005 3005 0
365 20241128 130800 27597265 3005 2995 3005 2995 204
366 20241128 130700 26986245 3005 3005 3005 3005 0
367 20241128 130600 26986245 3005 3005 3005 3005 4
368 20241128 130500 26974225 2995 2995 2995 2995 145
369 20241128 130400 26539950 3005 3005 3005 3005 4
370 20241128 130300 26527930 3005 3005 3005 3005 3
371 20241128 130200 26518915 3005 3005 3005 3005 2
372 20241128 130100 26512905 3005 3005 3005 3005 4
373 20241128 130000 26500885 3005 3005 3005 3005 0
374 20241128 125900 26500885 3005 3005 3005 3005 4
375 20241128 125800 26488865 3005 3005 3005 3005 0
376 20241128 125700 26488865 3005 3005 3005 3005 4
377 20241128 125600 26476845 3005 3005 3005 3005 0
378 20241128 125500 26476845 3005 3005 3005 3005 4
379 20241128 125400 26464825 3005 3005 3005 3005 0
380 20241128 125300 26464825 3005 3005 3005 3005 3
381 20241128 125200 26455810 3005 3005 3005 3005 0
382 20241128 125100 26455810 3005 3005 3005 3005 4
383 20241128 125000 26443790 3005 3005 3005 3005 4
384 20241128 124900 26431770 3005 3005 3005 3005 0
385 20241128 124800 26431770 3005 3005 3005 3005 4
386 20241128 124700 26419750 3005 3005 3005 3005 0
387 20241128 124600 26419750 3005 3005 3005 3005 3
388 20241128 124500 26410735 3005 3005 3005 3005 0
389 20241128 124400 26410735 3005 3005 3005 3005 4
390 20241128 124300 26398715 3005 3005 3005 3005 20
391 20241128 124200 26338615 3005 3005 3005 3005 4
392 20241128 124100 26326595 3005 3005 3005 3005 0
393 20241128 124000 26326595 3005 3005 3005 3005 4
394 20241128 123900 26314575 3005 3005 3005 3005 4
395 20241128 123800 26302555 3005 3005 3005 3005 0
396 20241128 123700 26302555 3005 3005 3005 3005 3
397 20241128 123600 26293540 3005 3005 3005 3005 0
398 20241128 123500 26293540 3005 3005 3005 3005 4
399 20241128 123400 26281520 3005 3005 3005 3005 0
400 20241128 123300 26281520 3005 3005 3005 3005 4
401 20241128 123200 26269500 3005 3005 3005 3005 0
402 20241128 123100 26269500 3005 3005 3005 3005 4
403 20241128 123000 26257480 3005 3005 3005 3005 0
404 20241128 122900 26257480 3005 3005 3005 3005 3
405 20241128 122800 26248465 3005 3005 3005 3005 14
406 20241128 122700 26206395 2995 2995 2995 2995 6
407 20241128 122600 26188425 2995 2995 2995 2995 94
408 20241128 122500 25906895 3005 3005 3005 3005 1
409 20241128 122400 25903890 3005 3005 3005 3005 4
410 20241128 122300 25891870 3005 3005 3005 3005 0
411 20241128 122200 25891870 3005 3000 3005 3000 189
412 20241128 122100 25324850 3005 3005 3005 3005 0
413 20241128 122000 25324850 3005 3005 3005 3005 3
414 20241128 121900 25315835 3005 3005 3005 3005 0
415 20241128 121800 25315835 3005 3005 3005 3005 4
416 20241128 121700 25303815 3005 3005 3005 3005 4
417 20241128 121600 25291795 3005 3005 3005 3005 0
418 20241128 121500 25291795 3005 3005 3005 3005 4
419 20241128 121400 25279775 3005 3005 3005 3005 0
420 20241128 121300 25279775 3005 3005 3005 3005 4
421 20241128 121200 25267755 3000 3000 3000 3000 1
422 20241128 121100 25264755 3000 3005 3005 3000 5
423 20241128 121000 25249735 3005 3005 3005 3005 0
424 20241128 120900 25249735 3005 3005 3005 3005 4
425 20241128 120800 25237715 3005 3005 3005 3005 0
426 20241128 120700 25237715 3005 3005 3005 3005 94
427 20241128 120600 24955245 3005 3005 3005 3005 10
428 20241128 120500 24925195 3005 3005 3005 3005 16
429 20241128 120400 24877115 3005 3005 3005 3005 3
430 20241128 120300 24868100 3005 3005 3005 3005 0
431 20241128 120200 24868100 3005 3005 3005 3005 4
432 20241128 120100 24856080 3005 3005 3005 3005 0
433 20241128 120000 24856080 3005 3005 3005 3005 4
434 20241128 115900 24844060 3005 3005 3005 3005 10
435 20241128 115800 24814010 3005 3005 3005 3005 4
436 20241128 115700 24801990 3005 3005 3005 3005 0
437 20241128 115600 24801990 3005 3005 3005 3005 4
438 20241128 115500 24789970 3005 3005 3005 3005 0
439 20241128 115400 24789970 3005 3005 3005 3005 5
440 20241128 115300 24774945 3005 3005 3005 3005 4
441 20241128 115200 24762925 3005 3005 3005 3005 0
442 20241128 115100 24762925 3005 3005 3005 3005 4
443 20241128 115000 24750905 3000 3000 3000 3000 0
444 20241128 114900 24750905 3000 3005 3005 3000 13
445 20241128 114800 24711885 3005 3005 3005 3005 0
446 20241128 114700 24711885 3005 3005 3005 3005 3
447 20241128 114600 24702870 3005 3005 3005 3005 0
448 20241128 114500 24702870 3005 3005 3005 3005 4
449 20241128 114400 24690850 3010 3010 3010 3010 0
450 20241128 114300 24690850 3010 3010 3010 3010 4
451 20241128 114200 24678810 3010 3010 3010 3010 4
452 20241128 114100 24666770 3010 3010 3010 3010 0
453 20241128 114000 24666770 3010 3010 3010 3010 4
454 20241128 113900 24654730 3010 3010 3010 3010 0
455 20241128 113800 24654730 3010 2990 3010 2990 12
456 20241128 113700 24618790 3010 3010 3010 3010 0
457 20241128 113600 24618790 3010 3010 3010 3010 4
458 20241128 113500 24606750 3010 3010 3010 3010 0
459 20241128 113400 24606750 3010 3010 3010 3010 4
460 20241128 113300 24594710 3010 3010 3010 3010 0
461 20241128 113200 24594710 3010 3010 3010 3010 38
462 20241128 113100 24480330 3010 3010 3010 3010 5
463 20241128 113000 24465280 2990 2990 2990 2990 81
464 20241128 112900 24223090 3015 3015 3015 3015 3
465 20241128 112800 24214045 2990 2990 2990 2990 35
466 20241128 112700 24109395 3015 3015 3015 3015 5
467 20241128 112600 24094320 3015 3015 3015 3015 0
468 20241128 112500 24094320 3015 3015 3015 3015 4
469 20241128 112400 24082260 3000 3000 3000 3000 0
470 20241128 112300 24082260 3000 3015 3015 3000 414
471 20241128 112200 22840200 3015 3015 3015 3015 0
472 20241128 112100 22840200 3015 3015 3015 3015 3
473 20241128 112000 22831155 3015 3015 3015 3015 4
474 20241128 111900 22819095 3015 3015 3015 3015 0
475 20241128 111800 22819095 3015 3015 3015 3015 4
476 20241128 111700 22807035 3005 3005 3005 3005 3
477 20241128 111600 22798020 3015 3015 3015 3015 4
478 20241128 111500 22785960 3015 3015 3015 3015 0
479 20241128 111400 22785960 3015 3015 3015 3015 4
480 20241128 111300 22773900 3010 3010 3010 3010 1
481 20241128 111200 22770890 3015 3010 3015 3005 325
482 20241128 111100 21794220 3010 3010 3010 3010 33
483 20241128 111000 21694890 3020 3020 3020 3020 4
484 20241128 110900 21682810 3020 3020 3020 3020 0
485 20241128 110800 21682810 3020 3020 3020 3020 609
486 20241128 110700 19843630 3020 3020 3020 3020 4
487 20241128 110600 19831550 3020 3020 3020 3020 0
488 20241128 110500 19831550 3020 3020 3020 3020 3
489 20241128 110400 19822490 3020 3020 3020 3020 0
490 20241128 110300 19822490 3020 3020 3020 3020 4
491 20241128 110200 19810410 3020 3020 3020 3020 0
492 20241128 110100 19810410 3020 3020 3020 3020 4
493 20241128 110000 19798330 3020 3020 3020 3020 0
494 20241128 105900 19798330 3020 3020 3020 3020 4
495 20241128 105800 19786250 3020 3020 3020 3020 0
496 20241128 105700 19786250 3020 3020 3020 3020 4
497 20241128 105600 19774170 3005 3015 3015 3005 102
498 20241128 105500 19467630 3015 3015 3015 3015 0
499 20241128 105400 19467630 3015 3015 3015 3015 14
500 20241128 105300 19425420 3015 3015 3015 3015 0
501 20241128 105200 19425420 3015 3015 3015 3015 6
502 20241128 105100 19407330 3015 3015 3015 3015 0
503 20241128 105000 19407330 3015 3015 3015 3015 4
504 20241128 104900 19395270 3015 3015 3015 3015 0
505 20241128 104800 19395270 3015 3015 3015 3015 4
506 20241128 104700 19383210 3015 3015 3015 3015 0
507 20241128 104600 19383210 3015 3015 3015 3015 3
508 20241128 104500 19374165 3015 3015 3015 3015 4
509 20241128 104400 19362105 3020 3020 3020 3020 0
510 20241128 104300 19362105 3020 3020 3020 3020 4
511 20241128 104200 19350025 3020 3020 3020 3020 7
512 20241128 104100 19328885 3020 3020 3020 3020 4
513 20241128 104000 19316805 3020 3020 3020 3020 0
514 20241128 103900 19316805 3020 3020 3020 3020 9
515 20241128 103800 19289625 3000 3005 3005 3000 217
516 20241128 103700 18637740 3020 3020 3020 3020 4
517 20241128 103600 18625660 3010 3010 3010 3010 0
518 20241128 103500 18625660 3010 3020 3020 3010 101
519 20241128 103400 18321400 3020 3020 3020 3020 927
520 20241128 103300 15521860 3020 3020 3020 3020 6
521 20241128 103200 15503740 3020 3020 3020 3020 45
522 20241128 103100 15367840 3010 3020 3020 3010 12
523 20241128 103000 15331650 3020 3020 3020 3020 3
524 20241128 102900 15322590 3020 3020 3020 3020 0
525 20241128 102800 15322590 3020 3020 3020 3020 10
526 20241128 102700 15292390 3020 3020 3020 3020 0
527 20241128 102600 15292390 3020 3020 3020 3020 11
528 20241128 102500 15259170 3020 3020 3020 3020 0
529 20241128 102400 15259170 3020 3020 3020 3020 11
530 20241128 102300 15225950 3020 3020 3020 3020 0
531 20241128 102200 15225950 3020 3020 3020 3020 9
532 20241128 102100 15198770 3020 3020 3020 3020 27
533 20241128 102000 15117230 3020 3020 3020 3020 7
534 20241128 101900 15096090 3020 3020 3020 3020 4
535 20241128 101800 15084010 3020 3015 3020 3005 249
536 20241128 101700 14334200 3015 3015 3015 3015 11
537 20241128 101600 14301035 3020 3020 3020 3020 6
538 20241128 101500 14282915 3015 3020 3020 3015 22
539 20241128 101400 14216550 3020 3020 3020 3020 7
540 20241128 101300 14195410 3020 3020 3020 3020 4
541 20241128 101200 14183330 3020 3020 3020 3020 7
542 20241128 101100 14162190 3020 3020 3020 3020 4
543 20241128 101000 14150110 3020 3020 3020 3020 10
544 20241128 100900 14119910 3020 3020 3020 3020 0
545 20241128 100800 14119910 3020 3020 3020 3020 11
546 20241128 100700 14086690 3020 3020 3020 3020 0
547 20241128 100600 14086690 3020 3020 3020 3020 10
548 20241128 100500 14056490 3020 3020 3020 3020 12
549 20241128 100400 14020250 3020 3020 3020 3020 10
550 20241128 100300 13990050 3020 3020 3020 3020 2
551 20241128 100200 13984010 3020 3020 3020 3020 12
552 20241128 100100 13947770 3020 3020 3020 3020 0
553 20241128 100000 13947770 3020 3020 3020 3020 10
554 20241128 095900 13917570 3015 3015 3015 3015 26
555 20241128 095800 13839180 3015 3005 3015 3005 8
556 20241128 095700 13815070 3015 3015 3015 3015 100
557 20241128 095600 13513570 3015 3015 3015 3015 7
558 20241128 095500 13492465 3010 3010 3010 3010 51
559 20241128 095400 13338955 3005 3005 3005 3005 10
560 20241128 095300 13308905 3015 3015 3015 3015 0
561 20241128 095200 13308905 3015 3005 3015 3005 10
562 20241128 095100 13278825 3005 3005 3005 3005 0
563 20241128 095000 13278825 3005 3000 3005 3000 242
564 20241128 094900 12552795 3000 3000 3000 3000 0
565 20241128 094800 12552795 3000 3000 3000 3000 6
566 20241128 094700 12534795 3000 3000 3000 3000 5
567 20241128 094600 12519795 3000 3000 3000 3000 6
568 20241128 094500 12501795 3000 3000 3000 3000 0
569 20241128 094400 12501795 3000 3000 3005 3000 169
570 20241128 094300 11994760 3000 3000 3000 3000 8
571 20241128 094200 11970760 3005 3015 3015 3005 88
572 20241128 094100 11706250 3005 3005 3005 3005 7
573 20241128 094000 11685215 3015 3015 3015 3015 7
574 20241128 093900 11664110 3015 3010 3015 3005 21
575 20241128 093800 11600960 3015 3015 3015 3015 17
576 20241128 093700 11549705 3015 3015 3015 3015 4
577 20241128 093600 11537645 3015 3015 3015 3015 7
578 20241128 093500 11516540 3015 3015 3015 3015 0
579 20241128 093400 11516540 3015 3020 3020 3015 9
580 20241128 093300 11489370 3020 3020 3020 3020 0
581 20241128 093200 11489370 3020 3020 3020 3020 3
582 20241128 093100 11480310 3020 3020 3020 3020 0
583 20241128 093000 11480310 3020 3020 3020 3020 16
584 20241128 092900 11431990 3020 3020 3020 3020 0
585 20241128 092800 11431990 3020 3020 3020 3020 0
586 20241128 092700 11431990 3020 3020 3020 3015 703
587 20241128 092600 9308975 3020 3020 3020 3020 0
588 20241128 092500 9308975 3020 3020 3020 3020 0
589 20241128 092400 9308975 3020 3025 3025 3020 42
590 20241128 092300 9181985 3025 3020 3025 3020 60
591 20241128 092200 9000630 3025 3025 3025 3025 30
592 20241128 092100 8909880 3020 3020 3020 3020 102
593 20241128 092000 8601840 3020 3020 3020 3020 0
594 20241128 091900 8601840 3020 3020 3020 3020 272
595 20241128 091800 7780400 3020 3020 3020 3020 0
596 20241128 091700 7780400 3020 3020 3020 3020 0
597 20241128 091600 7780400 3020 3020 3020 3020 4
598 20241128 091500 7768320 3020 3020 3020 3020 110
599 20241128 091400 7436120 2990 2990 2990 2990 0
600 20241128 091300 7436120 2990 3025 3025 2990 205
601 20241128 091200 6822885 3030 3030 3030 3030 0
602 20241128 091100 6822885 3030 3015 3030 3015 300
603 20241128 091000 5917215 3010 3010 3010 3010 33
604 20241128 090900 5817885 3010 2990 3010 2990 71
605 20241128 090800 5604585 2985 2985 2985 2985 0
606 20241128 090700 5604585 2985 2990 2990 2985 1500
607 20241128 090600 1126585 2990 2990 2990 2990 231
608 20241128 090500 435895 2985 2985 2985 2985 0
609 20241128 090400 435895 2985 2985 2985 2985 0
610 20241128 090300 435895 2985 2995 2995 2985 4
611 20241128 090200 423945 2995 2985 2995 2985 3
612 20241128 090100 414980 2990 2995 2995 2990 11
613 20241128 090000 382080 2985 2985 2985 2985 128