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

574
000910/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183200,1589432915,4735,4735,4735,4735,8936
20241121,183100,1589432915,4735,4735,4735,4735,0
20241121,183000,1589432915,4735,4735,4735,4735,0
20241121,182900,1589432915,4735,4735,4735,4735,0
20241121,182800,1589432915,4735,4735,4735,4735,0
20241121,182700,1589432915,4735,4735,4735,4735,0
20241121,182600,1589432915,4735,4735,4735,4735,0
20241121,182500,1589432915,4735,4735,4735,4735,0
20241121,182400,1589432915,4735,4735,4735,4735,0
20241121,182300,1589432915,4735,4735,4735,4735,0
20241121,182200,1589432915,4735,4735,4735,4735,0
20241121,182100,1589432915,4735,4735,4735,4735,0
20241121,182000,1589432915,4735,4735,4735,4735,0
20241121,181900,1589432915,4735,4735,4735,4735,0
20241121,181800,1589432915,4735,4735,4735,4735,0
20241121,181700,1589432915,4735,4735,4735,4735,0
20241121,181600,1589432915,4735,4735,4735,4735,0
20241121,181500,1589432915,4735,4735,4735,4735,0
20241121,181400,1589432915,4735,4735,4735,4735,0
20241121,181300,1589432915,4735,4735,4735,4735,0
20241121,181200,1589432915,4735,4735,4735,4735,0
20241121,181100,1589432915,4735,4735,4735,4735,0
20241121,181000,1589432915,4735,4735,4735,4735,0
20241121,180900,1589432915,4735,4735,4735,4735,0
20241121,180800,1589432915,4735,4735,4735,4735,0
20241121,180700,1589432915,4735,4735,4735,4735,0
20241121,180600,1589432915,4735,4735,4735,4735,0
20241121,180500,1589432915,4735,4735,4735,4735,0
20241121,180400,1589432915,4735,4735,4735,4735,0
20241121,180300,1589432915,4735,4735,4735,4735,0
20241121,180200,1589432915,4735,4735,4735,4735,8936
20241121,180100,1589432915,4735,4735,4735,4735,0
20241121,180000,1589432915,4735,4735,4735,4735,0
20241121,175900,1589432915,4735,4735,4735,4735,0
20241121,175800,1589432915,4735,4735,4735,4735,0
20241121,175700,1589432915,4735,4735,4735,4735,0
20241121,175600,1589432915,4735,4735,4735,4735,0
20241121,175500,1589432915,4735,4735,4735,4735,0
20241121,175400,1589432915,4735,4735,4735,4735,0
20241121,175300,1589432915,4735,4735,4735,4735,0
20241121,175200,1589432915,4735,4735,4735,4735,0
20241121,175100,1589432915,4735,4735,4735,4735,0
20241121,175000,1589432915,4735,4735,4735,4735,0
20241121,174900,1589432915,4735,4735,4735,4735,0
20241121,174800,1589432915,4735,4735,4735,4735,0
20241121,174700,1589432915,4735,4735,4735,4735,0
20241121,174600,1589432915,4735,4735,4735,4735,0
20241121,174500,1589432915,4735,4735,4735,4735,0
20241121,174400,1589432915,4735,4735,4735,4735,0
20241121,174300,1589432915,4735,4735,4735,4735,0
20241121,174200,1589432915,4735,4735,4735,4735,0
20241121,174100,1589432915,4735,4735,4735,4735,0
20241121,174000,1589432915,4735,4735,4735,4735,0
20241121,173900,1589432915,4735,4735,4735,4735,0
20241121,173800,1589432915,4735,4735,4735,4735,0
20241121,173700,1589432915,4735,4735,4735,4735,0
20241121,173600,1589432915,4735,4735,4735,4735,0
20241121,173500,1589432915,4735,4735,4735,4735,0
20241121,173400,1589432915,4735,4735,4735,4735,0
20241121,173300,1589432915,4735,4735,4735,4735,0
20241121,173200,1589432915,4735,4735,4735,4735,8936
20241121,173100,1589432915,4735,4735,4735,4735,0
20241121,173000,1589432915,4735,4735,4735,4735,0
20241121,172900,1589432915,4735,4735,4735,4735,0
20241121,172800,1589432915,4735,4735,4735,4735,0
20241121,172700,1589432915,4735,4735,4735,4735,0
20241121,172600,1589432915,4735,4735,4735,4735,0
20241121,172500,1589432915,4735,4735,4735,4735,0
20241121,172400,1589432915,4735,4735,4735,4735,0
20241121,172300,1589432915,4735,4735,4735,4735,0
20241121,172200,1589432915,4735,4735,4735,4735,0
20241121,172100,1589432915,4735,4735,4735,4735,0
20241121,172000,1589432915,4735,4735,4735,4735,0
20241121,171900,1589432915,4735,4735,4735,4735,0
20241121,171800,1589432915,4735,4735,4735,4735,0
20241121,171700,1589432915,4735,4735,4735,4735,0
20241121,171600,1589432915,4735,4735,4735,4735,0
20241121,171500,1589432915,4735,4735,4735,4735,0
20241121,171400,1589432915,4735,4735,4735,4735,0
20241121,171300,1589432915,4735,4735,4735,4735,0
20241121,171200,1589432915,4735,4735,4735,4735,0
20241121,171100,1589432915,4735,4735,4735,4735,0
20241121,171000,1589432915,4735,4735,4735,4735,0
20241121,170900,1589432915,4735,4735,4735,4735,0
20241121,170800,1589432915,4735,4735,4735,4735,0
20241121,170700,1589432915,4735,4735,4735,4735,0
20241121,170600,1589432915,4735,4735,4735,4735,0
20241121,170500,1589432915,4735,4735,4735,4735,0
20241121,170400,1589432915,4735,4735,4735,4735,0
20241121,170300,1589432915,4735,4735,4735,4735,0
20241121,170200,1589432915,4735,4735,4735,4735,8936
20241121,170100,1589432915,4735,4735,4735,4735,0
20241121,170000,1589432915,4735,4735,4735,4735,0
20241121,165900,1589432915,4735,4735,4735,4735,0
20241121,165800,1589432915,4735,4735,4735,4735,0
20241121,165700,1589432915,4735,4735,4735,4735,0
20241121,165600,1589432915,4735,4735,4735,4735,0
20241121,165500,1589432915,4735,4735,4735,4735,0
20241121,165400,1589432915,4735,4735,4735,4735,0
20241121,165300,1589432915,4735,4735,4735,4735,0
20241121,165200,1589432915,4735,4735,4735,4735,0
20241121,165100,1589432915,4735,4735,4735,4735,0
20241121,165000,1589432915,4735,4735,4735,4735,0
20241121,164900,1589432915,4735,4735,4735,4735,0
20241121,164800,1589432915,4735,4735,4735,4735,0
20241121,164700,1589432915,4735,4735,4735,4735,0
20241121,164600,1589432915,4735,4735,4735,4735,0
20241121,164500,1589432915,4735,4735,4735,4735,0
20241121,164400,1589432915,4735,4735,4735,4735,0
20241121,164300,1589432915,4735,4735,4735,4735,0
20241121,164200,1589432915,4735,4735,4735,4735,0
20241121,164100,1589432915,4735,4735,4735,4735,0
20241121,164000,1589432915,4735,4735,4735,4735,0
20241121,163900,1589432915,4735,4735,4735,4735,0
20241121,163800,1589432915,4735,4735,4735,4735,0
20241121,163700,1589432915,4735,4735,4735,4735,0
20241121,163600,1589432915,4735,4735,4735,4735,0
20241121,163500,1589432915,4735,4735,4735,4735,0
20241121,163400,1589432915,4735,4735,4735,4735,0
20241121,163300,1589432915,4735,4735,4735,4735,0
20241121,163200,1589432915,4735,4735,4735,4735,8936
20241121,163100,1589432915,4735,4735,4735,4735,0
20241121,163000,1589432915,4735,4735,4735,4735,0
20241121,162900,1589432915,4735,4735,4735,4735,0
20241121,162800,1589432915,4735,4735,4735,4735,0
20241121,162700,1589432915,4735,4735,4735,4735,0
20241121,162600,1589432915,4735,4735,4735,4735,0
20241121,162500,1589432915,4735,4735,4735,4735,0
20241121,162400,1589432915,4735,4735,4735,4735,0
20241121,162300,1589432915,4735,4735,4735,4735,0
20241121,162200,1589432915,4735,4735,4735,4735,0
20241121,162100,1589432915,4735,4735,4735,4735,0
20241121,162000,1589432915,4735,4735,4735,4735,0
20241121,161900,1589432915,4735,4735,4735,4735,0
20241121,161800,1589432915,4735,4735,4735,4735,0
20241121,161700,1589432915,4735,4735,4735,4735,0
20241121,161600,1589432915,4735,4735,4735,4735,0
20241121,161500,1589432915,4735,4735,4735,4735,0
20241121,161400,1589432915,4735,4735,4735,4735,0
20241121,161300,1589432915,4735,4735,4735,4735,0
20241121,161200,1589432915,4735,4735,4735,4735,0
20241121,161100,1589432915,4735,4735,4735,4735,0
20241121,161000,1589432915,4735,4735,4735,4735,0
20241121,160900,1589432915,4735,4735,4735,4735,0
20241121,160800,1589432915,4735,4735,4735,4735,0
20241121,160700,1589432915,4735,4735,4735,4735,0
20241121,160600,1589432915,4735,4735,4735,4735,0
20241121,160500,1589432915,4735,4735,4735,4735,0
20241121,160400,1589432915,4735,4735,4735,4735,0
20241121,160300,1589432915,4735,4735,4735,4735,0
20241121,160200,1589432915,4735,4735,4735,4735,8936
20241121,160100,1589432915,4735,4735,4735,4735,0
20241121,160000,1589432915,4735,4735,4735,4735,0
20241121,155900,1589432915,4735,4735,4735,4735,0
20241121,155800,1589432915,4735,4735,4735,4735,0
20241121,155700,1589432915,4735,4735,4735,4735,0
20241121,155600,1589432915,4735,4735,4735,4735,0
20241121,155500,1589432915,4735,4735,4735,4735,0
20241121,155400,1589432915,4735,4735,4735,4735,0
20241121,155300,1589432915,4735,4735,4735,4735,0
20241121,155200,1589432915,4735,4735,4735,4735,0
20241121,155100,1589432915,4735,4735,4735,4735,0
20241121,155000,1589432915,4735,4735,4735,4735,0
20241121,154900,1589432915,4735,4735,4735,4735,0
20241121,154800,1589432915,4735,4735,4735,4735,0
20241121,154700,1589432915,4735,4735,4735,4735,0
20241121,154600,1589432915,4735,4735,4735,4735,0
20241121,154500,1589432915,4735,4735,4735,4735,0
20241121,154400,1589432915,4735,4735,4735,4735,0
20241121,154300,1589432915,4735,4735,4735,4735,0
20241121,154200,1589432915,4735,4735,4735,4735,0
20241121,154100,1589432915,4735,4735,4735,4735,0
20241121,154000,1589432915,4735,4735,4735,4735,0
20241121,153900,1589432915,4735,4735,4735,4735,0
20241121,153800,1589432915,4735,4735,4735,4735,0
20241121,153700,1589432915,4735,4735,4735,4735,0
20241121,153600,1589432915,4735,4735,4735,4735,0
20241121,153500,1589432915,4735,4735,4735,4735,0
20241121,153400,1589432915,4735,4735,4735,4735,0
20241121,153300,1589432915,4735,4735,4735,4735,0
20241121,153200,1589432915,4735,4735,4735,4735,8936
20241121,153100,1589432915,4735,4735,4735,4735,0
20241121,153000,1589432915,4735,4735,4735,4735,8936
20241121,152900,1547120955,4730,4730,4730,4730,0
20241121,152800,1547120955,4730,4730,4730,4730,0
20241121,152700,1547120955,4730,4730,4730,4730,0
20241121,152600,1547120955,4730,4730,4730,4730,0
20241121,152500,1547120955,4730,4730,4730,4730,0
20241121,152400,1547120955,4730,4730,4730,4730,0
20241121,152300,1547120955,4730,4730,4730,4730,0
20241121,152200,1547120955,4730,4730,4730,4730,0
20241121,152100,1547120955,4730,4730,4730,4730,0
20241121,152000,1547120955,4730,4730,4730,4730,0
20241121,151900,1547120955,4730,4735,4735,4720,921
20241121,151800,1542767620,4730,4735,4735,4730,617
20241121,151700,1539848125,4735,4735,4735,4720,6818
20241121,151600,1507622935,4740,4735,4740,4735,376
20241121,151500,1505842570,4735,4720,4735,4720,1707
20241121,151400,1497785500,4720,4735,4735,4720,8467
20241121,151300,1457794000,4730,4730,4730,4730,0
20241121,151200,1457794000,4730,4740,4740,4730,4367
20241121,151100,1437125730,4740,4740,4740,4740,247
20241121,151000,1435954950,4740,4740,4740,4735,1981
20241121,150900,1426565160,4740,4740,4740,4740,351
20241121,150800,1424901420,4745,4740,4745,4740,498
20241121,150700,1422540880,4740,4745,4745,4740,1003
20241121,150600,1417785950,4750,4745,4750,4745,302
20241121,150500,1416352955,4745,4745,4745,4745,554
20241121,150400,1413724225,4745,4750,4750,4745,97
20241121,150300,1413263855,4755,4755,4755,4755,20
20241121,150200,1413168755,4760,4760,4760,4755,7
20241121,150100,1413135460,4765,4770,4770,4745,486
20241121,150000,1410828040,4770,4740,4770,4740,1270
20241121,145900,1404781200,4750,4745,4750,4745,27
20241121,145800,1404652985,4745,4725,4745,4725,4
20241121,145700,1404634040,4725,4730,4730,4725,5214
20241121,145600,1379995805,4730,4730,4730,4730,1452
20241121,145500,1373127845,4730,4730,4730,4730,1541
20241121,145400,1365838915,4730,4735,4735,4725,2720
20241121,145300,1352973380,4735,4735,4735,4730,1232
20241121,145200,1347139885,4735,4735,4740,4735,365
20241121,145100,1345410995,4735,4730,4735,4730,2676
20241121,145000,1332752040,4730,4730,4730,4730,630
20241121,144900,1329772140,4730,4735,4735,4730,858
20241121,144800,1325711060,4740,4740,4740,4740,1
20241121,144700,1325706320,4740,4735,4740,4735,942
20241121,144600,1321245945,4735,4740,4740,4735,277
20241121,144500,1319934325,4740,4740,4740,4730,5790
20241121,144400,1292520845,4740,4745,4745,4740,6
20241121,144300,1292492380,4740,4740,4745,4740,1231
20241121,144200,1286657435,4740,4740,4740,4740,55
20241121,144100,1286396735,4740,4740,4745,4735,1229
20241121,144000,1280574615,4740,4750,4750,4735,12473
20241121,143900,1221422830,4750,4750,4755,4750,2287
20241121,143800,1210559275,4755,4775,4775,4755,5851
20241121,143700,1182736720,4760,4765,4765,4760,369
20241121,143600,1180979380,4775,4775,4775,4775,40
20241121,143500,1180788380,4775,4760,4775,4760,748
20241121,143400,1177226355,4760,4760,4760,4760,444
20241121,143300,1175112915,4760,4760,4760,4760,126
20241121,143200,1174513155,4760,4760,4760,4760,570
20241121,143100,1171799955,4775,4780,4780,4755,851
20241121,143000,1167749110,4780,4775,4780,4775,3
20241121,142900,1167734775,4760,4760,4760,4760,236
20241121,142800,1166611415,4785,4785,4785,4760,93
20241121,142700,1166168160,4760,4760,4785,4760,1185
20241121,142600,1160527515,4785,4765,4785,4750,11940
20241121,142500,1103707115,4765,4785,4785,4765,716
20241121,142400,1100292170,4775,4790,4790,4770,2236
20241121,142300,1089619245,4795,4795,4795,4795,2
20241121,142200,1089609655,4780,4780,4795,4780,1047
20241121,142100,1084604965,4780,4780,4780,4780,221
20241121,142000,1083548585,4780,4790,4795,4780,1357
20241121,141900,1077062075,4780,4780,4780,4780,0
20241121,141800,1077062075,4780,4790,4790,4780,1503
20241121,141700,1069877240,4790,4785,4790,4785,1179
20241121,141600,1064235700,4785,4785,4785,4785,1
20241121,141500,1064230915,4785,4785,4785,4785,25
20241121,141400,1064111290,4785,4785,4785,4785,107
20241121,141300,1063599295,4790,4790,4790,4790,401
20241121,141200,1061678505,4795,4795,4795,4795,35
20241121,141100,1061510680,4795,4795,4795,4795,1
20241121,141000,1061505885,4790,4790,4790,4780,765
20241121,140900,1057842835,4785,4785,4785,4785,100
20241121,140800,1057364335,4785,4785,4785,4785,22
20241121,140700,1057259065,4790,4790,4790,4790,0
20241121,140600,1057259065,4790,4790,4790,4790,1
20241121,140500,1057254275,4790,4790,4790,4790,21
20241121,140400,1057153685,4790,4790,4790,4790,0
20241121,140300,1057153685,4790,4790,4790,4790,0
20241121,140200,1057153685,4790,4790,4790,4790,1
20241121,140100,1057148895,4790,4790,4790,4770,8002
20241121,140000,1018969915,4780,4780,4790,4780,406
20241121,135900,1017029225,4790,4780,4790,4780,66
20241121,135800,1016713445,4790,4790,4790,4790,1
20241121,135700,1016708655,4785,4785,4785,4785,20
20241121,135600,1016612955,4790,4790,4790,4775,2457
20241121,135500,1004870285,4785,4785,4785,4785,1
20241121,135400,1004865500,4785,4790,4790,4785,267
20241121,135300,1003587680,4800,4800,4800,4800,0
20241121,135200,1003587680,4800,4800,4800,4800,200
20241121,135100,1002627680,4800,4800,4800,4800,1
20241121,135000,1002622880,4780,4785,4785,4780,2100
20241121,134900,992584380,4800,4790,4800,4785,1484
20241121,134800,985483380,4795,4795,4795,4795,110
20241121,134700,984955930,4795,4795,4795,4795,61
20241121,134600,984663435,4795,4795,4795,4795,1
20241121,134500,984658640,4795,4795,4795,4795,7
20241121,134400,984625075,4795,4785,4795,4785,43
20241121,134300,984419310,4785,4795,4795,4785,139
20241121,134200,983754080,4795,4790,4795,4785,201
20241121,134100,982791650,4795,4795,4795,4795,876
20241121,134000,978591230,4800,4800,4800,4800,0
20241121,133900,978591230,4800,4800,4800,4800,5
20241121,133800,978567230,4800,4795,4800,4795,166
20241121,133700,977770950,4795,4800,4800,4795,88
20241121,133600,977348985,4795,4795,4800,4795,107
20241121,133500,976835895,4800,4800,4800,4800,432
20241121,133400,974762295,4800,4800,4800,4800,0
20241121,133300,974762295,4800,4800,4800,4800,89
20241121,133200,974335095,4800,4800,4805,4800,729
20241121,133100,970835890,4800,4800,4800,4800,12
20241121,133000,970778290,4800,4805,4805,4800,5
20241121,132900,970754285,4805,4805,4805,4800,380
20241121,132800,968929635,4805,4805,4805,4805,0
20241121,132700,968929635,4805,4805,4805,4805,201
20241121,132600,967963830,4805,4805,4805,4800,621
20241121,132500,964980925,4800,4800,4805,4800,352
20241121,132400,963291320,4810,4810,4810,4810,1
20241121,132300,963286510,4810,4790,4810,4790,2468
20241121,132200,951441360,4790,4780,4790,4780,26
20241121,132100,951317070,4790,4790,4790,4790,0
20241121,132000,951317070,4790,4785,4790,4785,2703
20241121,131900,938374885,4785,4785,4785,4785,10
20241121,131800,938327035,4785,4785,4790,4770,556
20241121,131700,935674485,4770,4790,4790,4770,2694
20241121,131600,922799200,4790,4790,4790,4790,18
20241121,131500,922712980,4790,4790,4790,4790,1
20241121,131400,922708190,4785,4790,4790,4785,16
20241121,131300,922631600,4790,4785,4790,4785,1239
20241121,131200,916702365,4785,4780,4785,4780,118
20241121,131100,916138315,4780,4785,4785,4780,169
20241121,131000,915330450,4790,4790,4790,4790,2
20241121,130900,915320870,4790,4790,4790,4790,80
20241121,130800,914937670,4790,4785,4790,4785,341
20241121,130700,913305725,4785,4785,4785,4780,13
20241121,130600,913243545,4780,4765,4780,4765,9
20241121,130500,913200570,4765,4765,4765,4765,5
20241121,130400,913176745,4785,4785,4785,4785,0
20241121,130300,913176745,4785,4785,4785,4785,1
20241121,130200,913171960,4765,4785,4785,4765,202
20241121,130100,912205410,4785,4765,4785,4755,5459
20241121,130000,886220125,4785,4765,4785,4765,2088
20241121,125900,876270785,4765,4765,4765,4765,302
20241121,125800,874831755,4785,4775,4785,4775,132
20241121,125700,874200415,4785,4785,4785,4785,1
20241121,125600,874195630,4785,4785,4785,4785,70
20241121,125500,873860680,4785,4785,4785,4785,301
20241121,125400,872420395,4765,4780,4780,4765,50
20241121,125300,872182130,4785,4760,4785,4760,382
20241121,125200,870359435,4775,4775,4775,4775,1
20241121,125100,870354660,4765,4765,4765,4765,732
20241121,125000,866866680,4780,4775,4780,4765,328
20241121,124900,865302050,4785,4785,4785,4780,16
20241121,124800,865225560,4785,4780,4785,4780,552
20241121,124700,862586990,4780,4770,4780,4770,667
20241121,124600,859401855,4775,4765,4775,4765,311
20241121,124500,857916920,4775,4775,4775,4775,28
20241121,124400,857783220,4780,4780,4780,4760,581
20241121,124300,855017380,4780,4780,4780,4780,0
20241121,124200,855017380,4780,4780,4780,4760,4004
20241121,124100,835950730,4765,4770,4770,4765,189
20241121,124000,835049930,4775,4775,4775,4775,1
20241121,123900,835045155,4780,4780,4780,4780,10
20241121,123800,834997355,4780,4780,4780,4780,0
20241121,123700,834997355,4780,4775,4780,4775,327
20241121,123600,833434330,4780,4780,4780,4780,0
20241121,123500,833434330,4780,4760,4780,4760,85
20241121,123400,833029630,4760,4775,4780,4760,4638
20241121,123300,810928415,4775,4775,4775,4775,3
20241121,123200,810914090,4785,4785,4785,4785,0
20241121,123100,810914090,4785,4785,4785,4785,0
20241121,123000,810914090,4785,4785,4785,4785,0
20241121,122900,810914090,4785,4785,4785,4785,150
20241121,122800,810196340,4785,4780,4785,4770,21
20241121,122700,810096040,4780,4770,4785,4765,2270
20241121,122600,799278465,4765,4770,4770,4765,202
20241121,122500,798315925,4765,4770,4770,4765,572
20241121,122400,795587645,4770,4785,4785,4770,265
20241121,122300,794322720,4785,4785,4785,4785,0
20241121,122200,794322720,4785,4780,4785,4780,105
20241121,122100,793820815,4780,4780,4780,4780,324
20241121,122000,792272095,4780,4780,4780,4780,213
20241121,121900,791253955,4780,4780,4780,4780,0
20241121,121800,791253955,4780,4780,4780,4780,19
20241121,121700,791163135,4780,4770,4780,4770,155
20241121,121600,790423765,4780,4775,4780,4765,848
20241121,121500,786379070,4780,4775,4780,4775,2
20241121,121400,786369515,4780,4775,4780,4770,2299
20241121,121300,775400785,4780,4775,4780,4775,114
20241121,121200,774856430,4775,4785,4785,4775,634
20241121,121100,771828595,4785,4785,4785,4785,0
20241121,121000,771828595,4785,4785,4785,4785,0
20241121,120900,771828595,4785,4785,4785,4785,15
20241121,120800,771756820,4785,4785,4785,4785,11
20241121,120700,771704185,4795,4795,4795,4795,1
20241121,120600,771699390,4795,4795,4795,4775,24
20241121,120500,771584730,4770,4790,4790,4770,40
20241121,120400,771393830,4795,4795,4795,4795,0
20241121,120300,771393830,4795,4795,4795,4795,70
20241121,120200,771058180,4795,4795,4795,4795,11
20241121,120100,771005435,4795,4775,4795,4775,523
20241121,120000,768508090,4795,4795,4795,4795,1
20241121,115900,768503295,4775,4775,4775,4775,1
20241121,115800,768498520,4795,4775,4795,4775,101
20241121,115700,768016225,4795,4795,4795,4795,0
20241121,115600,768016225,4795,4790,4795,4775,1521
20241121,115500,760752970,4795,4795,4795,4795,1
20241121,115400,760748175,4790,4795,4795,4790,154
20241121,115300,760010245,4800,4800,4800,4800,0
20241121,115200,760010245,4800,4800,4800,4775,4
20241121,115100,759991070,4800,4800,4800,4800,0
20241121,115000,759991070,4800,4800,4800,4800,0
20241121,114900,759991070,4800,4795,4800,4795,258
20241121,114800,758753130,4795,4795,4795,4785,55
20241121,114700,758489415,4790,4790,4790,4790,0
20241121,114600,758489415,4790,4790,4790,4790,2500
20241121,114500,746514415,4790,4790,4790,4790,0
20241121,114400,746514415,4790,4790,4790,4790,50
20241121,114300,746274915,4790,4785,4790,4770,696
20241121,114200,742950630,4770,4780,4780,4770,1540
20241121,114100,735603150,4780,4780,4780,4780,59
20241121,114000,735321130,4785,4785,4785,4785,0
20241121,113900,735321130,4785,4785,4785,4785,478
20241121,113800,733033900,4785,4785,4785,4785,0
20241121,113700,733033900,4785,4780,4785,4780,43
20241121,113600,732828355,4780,4780,4780,4780,1
20241121,113500,732823575,4775,4775,4775,4775,37
20241121,113400,732646900,4775,4785,4785,4775,173
20241121,113300,731820730,4790,4790,4790,4790,80
20241121,113200,731437530,4785,4780,4785,4780,197
20241121,113100,730495335,4780,4780,4780,4780,110
20241121,113000,729969535,4785,4785,4785,4785,3
20241121,112900,729955180,4780,4780,4780,4780,140
20241121,112800,729285980,4780,4780,4780,4780,1
20241121,112700,729281200,4780,4785,4785,4780,320
20241121,112600,727750100,4785,4770,4785,4770,21
20241121,112500,727649915,4770,4770,4770,4770,123
20241121,112400,727063205,4770,4780,4780,4770,617
20241121,112300,724119915,4780,4785,4785,4775,19
20241121,112200,724029080,4785,4785,4785,4785,0
20241121,112100,724029080,4785,4785,4785,4770,32
20241121,112000,723876410,4770,4785,4785,4770,7
20241121,111900,723843005,4770,4770,4770,4770,570
20241121,111800,721124105,4775,4770,4775,4770,2052
20241121,111700,711336050,4775,4775,4775,4775,457
20241121,111600,709153875,4785,4780,4785,4775,1467
20241121,111500,702146230,4780,4780,4780,4780,44
20241121,111400,701935910,4785,4785,4785,4785,1
20241121,111300,701931125,4785,4785,4785,4785,0
20241121,111200,701931125,4785,4785,4785,4785,5
20241121,111100,701907200,4785,4785,4785,4785,44
20241121,111000,701696660,4785,4790,4790,4785,483
20241121,110900,699385450,4785,4780,4790,4780,488
20241121,110800,697052540,4780,4785,4785,4780,1052
20241121,110700,692018750,4780,4780,4780,4780,9
20241121,110600,691975730,4790,4780,4790,4780,2170
20241121,110500,681601870,4780,4770,4780,4770,775
20241121,110400,677903020,4770,4775,4775,4770,807
20241121,110300,674052095,4775,4770,4775,4770,95
20241121,110200,673598940,4775,4775,4775,4775,306
20241121,110100,672137790,4780,4780,4780,4780,0
20241121,110000,672137790,4780,4780,4780,4780,271
20241121,105900,670842410,4785,4785,4785,4780,157
20241121,105800,670091300,4785,4785,4785,4785,0
20241121,105700,670091300,4785,4785,4785,4785,1
20241121,105600,670086515,4780,4780,4780,4780,224
20241121,105500,669015795,4780,4780,4780,4780,88
20241121,105400,668595155,4780,4780,4780,4780,0
20241121,105300,668595155,4780,4790,4790,4780,113
20241121,105200,668054885,4790,4785,4790,4785,225
20241121,105100,666977235,4770,4770,4770,4770,59
20241121,105000,666695805,4765,4780,4780,4765,1634
20241121,104900,658900275,4790,4790,4790,4790,0
20241121,104800,658900275,4790,4790,4790,4790,152
20241121,104700,658172195,4790,4785,4790,4775,2199
20241121,104600,647661330,4785,4785,4785,4785,67
20241121,104500,647340735,4790,4795,4795,4790,115
20241121,104400,646789485,4795,4790,4795,4790,9
20241121,104300,646746370,4795,4780,4795,4780,101
20241121,104200,646263115,4780,4780,4780,4780,26
20241121,104100,646138835,4775,4775,4775,4775,101
20241121,104000,645656560,4780,4780,4780,4780,0
20241121,103900,645656560,4780,4775,4780,4775,3
20241121,103800,645642230,4780,4780,4780,4780,286
20241121,103700,644275150,4785,4785,4785,4785,202
20241121,103600,643308580,4785,4785,4785,4785,10
20241121,103500,643260730,4785,4765,4785,4765,104
20241121,103400,642765090,4785,4785,4785,4785,74
20241121,103300,642411000,4790,4790,4790,4790,0
20241121,103200,642411000,4790,4790,4790,4790,200
20241121,103100,641453000,4790,4790,4790,4790,0
20241121,103000,641453000,4790,4790,4790,4765,65
20241121,102900,641142425,4765,4795,4795,4765,37
20241121,102800,640966090,4765,4770,4795,4765,1823
20241121,102700,632276985,4770,4795,4795,4770,604
20241121,102600,629395830,4795,4790,4795,4770,120
20241121,102500,628820980,4795,4790,4795,4790,202
20241121,102400,627853270,4790,4780,4790,4780,318
20241121,102300,626333080,4760,4765,4780,4760,353
20241121,102200,624652730,4760,4765,4765,4760,1125
20241121,102100,619297105,4780,4780,4780,4780,122
20241121,102000,618713945,4780,4785,4785,4760,1060
20241121,101900,613660330,4785,4785,4785,4785,0
20241121,101800,613660330,4785,4765,4785,4765,602
20241121,101700,610791640,4785,4785,4785,4785,1
20241121,101600,610786855,4765,4790,4790,4765,550
20241121,101500,608163890,4790,4780,4790,4780,464
20241121,101400,605941350,4790,4790,4790,4770,108
20241121,101300,605425970,4790,4790,4790,4790,0
20241121,101200,605425970,4790,4775,4790,4760,923
20241121,101100,601026800,4790,4770,4790,4770,1373
20241121,101000,594477550,4770,4780,4795,4760,1466
20241121,100900,587489565,4780,4780,4780,4780,1
20241121,100800,587484785,4795,4795,4795,4795,11
20241121,100700,587432040,4775,4775,4795,4775,18
20241121,100600,587345965,4775,4765,4775,4765,1593
20241121,100500,579755310,4765,4765,4775,4765,919
20241121,100400,575375260,4765,4780,4785,4765,3648
20241121,100300,557967130,4780,4785,4785,4780,2726
20241121,100200,544934320,4790,4785,4790,4785,73
20241121,100100,544585010,4790,4790,4790,4780,1077
20241121,100000,539430590,4790,4790,4790,4790,20
20241121,095900,539334790,4790,4790,4790,4790,30
20241121,095800,539191090,4790,4780,4790,4780,91
20241121,095700,538756100,4780,4790,4790,4780,142
20241121,095600,538076330,4790,4795,4795,4780,111
20241121,095500,537545645,4790,4795,4795,4780,85
20241121,095400,537139235,4800,4800,4800,4800,2
20241121,095300,537129635,4795,4800,4800,4795,11
20241121,095200,537076845,4800,4780,4800,4780,396
20241121,095100,535183745,4780,4780,4780,4775,3078
20241121,095000,520471405,4785,4785,4785,4780,437
20241121,094900,518382210,4785,4785,4785,4785,1421
20241121,094800,511582725,4785,4795,4795,4785,1670
20241121,094700,503579425,4800,4800,4800,4800,32
20241121,094600,503425825,4795,4800,4800,4795,168
20241121,094500,502619570,4800,4795,4800,4795,230
20241121,094400,501516370,4800,4800,4805,4800,159
20241121,094300,500752940,4800,4800,4800,4800,23
20241121,094200,500642540,4800,4780,4800,4780,3633
20241121,094100,483258610,4780,4785,4785,4780,1932
20241121,094000,474014045,4785,4780,4785,4780,1253
20241121,093900,468024445,4780,4780,4785,4780,153
20241121,093800,467293095,4780,4785,4785,4780,1253
20241121,093700,461298530,4780,4780,4790,4780,295
20241121,093600,459888410,4780,4790,4790,4780,550
20241121,093500,457255110,4800,4790,4800,4790,78
20241121,093400,456880790,4790,4790,4790,4785,232
20241121,093300,455770035,4785,4800,4800,4785,173
20241121,093200,454941750,4795,4790,4800,4790,680
20241121,093100,451684285,4790,4775,4790,4775,957
20241121,093000,447114555,4775,4790,4790,4775,7007
20241121,092900,413594760,4785,4795,4795,4785,2776
20241121,092800,400303160,4795,4810,4810,4795,3601
20241121,092700,383013935,4815,4815,4815,4805,1313
20241121,092600,376697450,4815,4835,4835,4815,627
20241121,092500,373667180,4835,4830,4835,4810,5710
20241121,092400,346139900,4835,4830,4860,4830,5012
20241121,092300,321911665,4835,4840,4840,4830,2631
20241121,092200,309193775,4840,4835,4840,4835,1835
20241121,092100,300320840,4835,4845,4855,4835,3130
20241121,092000,285168060,4850,4860,4865,4850,655
20241121,091900,281989345,4855,4855,4860,4845,779
20241121,091800,278208545,4845,4880,4890,4845,5984
20241121,091700,249065015,4875,4875,4900,4870,9789
20241121,091600,201253575,4875,4850,4875,4845,5240
20241121,091500,175786905,4850,4830,4850,4810,1823
20241121,091400,166964310,4830,4800,4830,4795,3415
20241121,091300,150562295,4800,4805,4805,4800,110
20241121,091200,150034205,4810,4795,4810,4795,691
20241121,091100,146714330,4795,4800,4800,4795,1021
20241121,091000,141817060,4800,4795,4800,4795,1101
20241121,090900,136537670,4795,4790,4795,4790,684
20241121,090800,133258660,4800,4800,4800,4790,1472
20241121,090700,126206520,4790,4800,4800,4790,737
20241121,090600,122669920,4800,4800,4800,4785,1429
20241121,090500,115816405,4800,4790,4800,4785,1280
20241121,090400,109691010,4790,4805,4805,4790,1383
20241121,090300,103060955,4790,4790,4805,4790,4116
20241121,090200,83328165,4800,4790,4810,4780,821
20241121,090100,79398725,4780,4780,4790,4780,1207
20241121,090000,73626585,4790,4835,4835,4780,15042
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 183200 1589432915 4735 4735 4735 4735 8936
3 20241121 183100 1589432915 4735 4735 4735 4735 0
4 20241121 183000 1589432915 4735 4735 4735 4735 0
5 20241121 182900 1589432915 4735 4735 4735 4735 0
6 20241121 182800 1589432915 4735 4735 4735 4735 0
7 20241121 182700 1589432915 4735 4735 4735 4735 0
8 20241121 182600 1589432915 4735 4735 4735 4735 0
9 20241121 182500 1589432915 4735 4735 4735 4735 0
10 20241121 182400 1589432915 4735 4735 4735 4735 0
11 20241121 182300 1589432915 4735 4735 4735 4735 0
12 20241121 182200 1589432915 4735 4735 4735 4735 0
13 20241121 182100 1589432915 4735 4735 4735 4735 0
14 20241121 182000 1589432915 4735 4735 4735 4735 0
15 20241121 181900 1589432915 4735 4735 4735 4735 0
16 20241121 181800 1589432915 4735 4735 4735 4735 0
17 20241121 181700 1589432915 4735 4735 4735 4735 0
18 20241121 181600 1589432915 4735 4735 4735 4735 0
19 20241121 181500 1589432915 4735 4735 4735 4735 0
20 20241121 181400 1589432915 4735 4735 4735 4735 0
21 20241121 181300 1589432915 4735 4735 4735 4735 0
22 20241121 181200 1589432915 4735 4735 4735 4735 0
23 20241121 181100 1589432915 4735 4735 4735 4735 0
24 20241121 181000 1589432915 4735 4735 4735 4735 0
25 20241121 180900 1589432915 4735 4735 4735 4735 0
26 20241121 180800 1589432915 4735 4735 4735 4735 0
27 20241121 180700 1589432915 4735 4735 4735 4735 0
28 20241121 180600 1589432915 4735 4735 4735 4735 0
29 20241121 180500 1589432915 4735 4735 4735 4735 0
30 20241121 180400 1589432915 4735 4735 4735 4735 0
31 20241121 180300 1589432915 4735 4735 4735 4735 0
32 20241121 180200 1589432915 4735 4735 4735 4735 8936
33 20241121 180100 1589432915 4735 4735 4735 4735 0
34 20241121 180000 1589432915 4735 4735 4735 4735 0
35 20241121 175900 1589432915 4735 4735 4735 4735 0
36 20241121 175800 1589432915 4735 4735 4735 4735 0
37 20241121 175700 1589432915 4735 4735 4735 4735 0
38 20241121 175600 1589432915 4735 4735 4735 4735 0
39 20241121 175500 1589432915 4735 4735 4735 4735 0
40 20241121 175400 1589432915 4735 4735 4735 4735 0
41 20241121 175300 1589432915 4735 4735 4735 4735 0
42 20241121 175200 1589432915 4735 4735 4735 4735 0
43 20241121 175100 1589432915 4735 4735 4735 4735 0
44 20241121 175000 1589432915 4735 4735 4735 4735 0
45 20241121 174900 1589432915 4735 4735 4735 4735 0
46 20241121 174800 1589432915 4735 4735 4735 4735 0
47 20241121 174700 1589432915 4735 4735 4735 4735 0
48 20241121 174600 1589432915 4735 4735 4735 4735 0
49 20241121 174500 1589432915 4735 4735 4735 4735 0
50 20241121 174400 1589432915 4735 4735 4735 4735 0
51 20241121 174300 1589432915 4735 4735 4735 4735 0
52 20241121 174200 1589432915 4735 4735 4735 4735 0
53 20241121 174100 1589432915 4735 4735 4735 4735 0
54 20241121 174000 1589432915 4735 4735 4735 4735 0
55 20241121 173900 1589432915 4735 4735 4735 4735 0
56 20241121 173800 1589432915 4735 4735 4735 4735 0
57 20241121 173700 1589432915 4735 4735 4735 4735 0
58 20241121 173600 1589432915 4735 4735 4735 4735 0
59 20241121 173500 1589432915 4735 4735 4735 4735 0
60 20241121 173400 1589432915 4735 4735 4735 4735 0
61 20241121 173300 1589432915 4735 4735 4735 4735 0
62 20241121 173200 1589432915 4735 4735 4735 4735 8936
63 20241121 173100 1589432915 4735 4735 4735 4735 0
64 20241121 173000 1589432915 4735 4735 4735 4735 0
65 20241121 172900 1589432915 4735 4735 4735 4735 0
66 20241121 172800 1589432915 4735 4735 4735 4735 0
67 20241121 172700 1589432915 4735 4735 4735 4735 0
68 20241121 172600 1589432915 4735 4735 4735 4735 0
69 20241121 172500 1589432915 4735 4735 4735 4735 0
70 20241121 172400 1589432915 4735 4735 4735 4735 0
71 20241121 172300 1589432915 4735 4735 4735 4735 0
72 20241121 172200 1589432915 4735 4735 4735 4735 0
73 20241121 172100 1589432915 4735 4735 4735 4735 0
74 20241121 172000 1589432915 4735 4735 4735 4735 0
75 20241121 171900 1589432915 4735 4735 4735 4735 0
76 20241121 171800 1589432915 4735 4735 4735 4735 0
77 20241121 171700 1589432915 4735 4735 4735 4735 0
78 20241121 171600 1589432915 4735 4735 4735 4735 0
79 20241121 171500 1589432915 4735 4735 4735 4735 0
80 20241121 171400 1589432915 4735 4735 4735 4735 0
81 20241121 171300 1589432915 4735 4735 4735 4735 0
82 20241121 171200 1589432915 4735 4735 4735 4735 0
83 20241121 171100 1589432915 4735 4735 4735 4735 0
84 20241121 171000 1589432915 4735 4735 4735 4735 0
85 20241121 170900 1589432915 4735 4735 4735 4735 0
86 20241121 170800 1589432915 4735 4735 4735 4735 0
87 20241121 170700 1589432915 4735 4735 4735 4735 0
88 20241121 170600 1589432915 4735 4735 4735 4735 0
89 20241121 170500 1589432915 4735 4735 4735 4735 0
90 20241121 170400 1589432915 4735 4735 4735 4735 0
91 20241121 170300 1589432915 4735 4735 4735 4735 0
92 20241121 170200 1589432915 4735 4735 4735 4735 8936
93 20241121 170100 1589432915 4735 4735 4735 4735 0
94 20241121 170000 1589432915 4735 4735 4735 4735 0
95 20241121 165900 1589432915 4735 4735 4735 4735 0
96 20241121 165800 1589432915 4735 4735 4735 4735 0
97 20241121 165700 1589432915 4735 4735 4735 4735 0
98 20241121 165600 1589432915 4735 4735 4735 4735 0
99 20241121 165500 1589432915 4735 4735 4735 4735 0
100 20241121 165400 1589432915 4735 4735 4735 4735 0
101 20241121 165300 1589432915 4735 4735 4735 4735 0
102 20241121 165200 1589432915 4735 4735 4735 4735 0
103 20241121 165100 1589432915 4735 4735 4735 4735 0
104 20241121 165000 1589432915 4735 4735 4735 4735 0
105 20241121 164900 1589432915 4735 4735 4735 4735 0
106 20241121 164800 1589432915 4735 4735 4735 4735 0
107 20241121 164700 1589432915 4735 4735 4735 4735 0
108 20241121 164600 1589432915 4735 4735 4735 4735 0
109 20241121 164500 1589432915 4735 4735 4735 4735 0
110 20241121 164400 1589432915 4735 4735 4735 4735 0
111 20241121 164300 1589432915 4735 4735 4735 4735 0
112 20241121 164200 1589432915 4735 4735 4735 4735 0
113 20241121 164100 1589432915 4735 4735 4735 4735 0
114 20241121 164000 1589432915 4735 4735 4735 4735 0
115 20241121 163900 1589432915 4735 4735 4735 4735 0
116 20241121 163800 1589432915 4735 4735 4735 4735 0
117 20241121 163700 1589432915 4735 4735 4735 4735 0
118 20241121 163600 1589432915 4735 4735 4735 4735 0
119 20241121 163500 1589432915 4735 4735 4735 4735 0
120 20241121 163400 1589432915 4735 4735 4735 4735 0
121 20241121 163300 1589432915 4735 4735 4735 4735 0
122 20241121 163200 1589432915 4735 4735 4735 4735 8936
123 20241121 163100 1589432915 4735 4735 4735 4735 0
124 20241121 163000 1589432915 4735 4735 4735 4735 0
125 20241121 162900 1589432915 4735 4735 4735 4735 0
126 20241121 162800 1589432915 4735 4735 4735 4735 0
127 20241121 162700 1589432915 4735 4735 4735 4735 0
128 20241121 162600 1589432915 4735 4735 4735 4735 0
129 20241121 162500 1589432915 4735 4735 4735 4735 0
130 20241121 162400 1589432915 4735 4735 4735 4735 0
131 20241121 162300 1589432915 4735 4735 4735 4735 0
132 20241121 162200 1589432915 4735 4735 4735 4735 0
133 20241121 162100 1589432915 4735 4735 4735 4735 0
134 20241121 162000 1589432915 4735 4735 4735 4735 0
135 20241121 161900 1589432915 4735 4735 4735 4735 0
136 20241121 161800 1589432915 4735 4735 4735 4735 0
137 20241121 161700 1589432915 4735 4735 4735 4735 0
138 20241121 161600 1589432915 4735 4735 4735 4735 0
139 20241121 161500 1589432915 4735 4735 4735 4735 0
140 20241121 161400 1589432915 4735 4735 4735 4735 0
141 20241121 161300 1589432915 4735 4735 4735 4735 0
142 20241121 161200 1589432915 4735 4735 4735 4735 0
143 20241121 161100 1589432915 4735 4735 4735 4735 0
144 20241121 161000 1589432915 4735 4735 4735 4735 0
145 20241121 160900 1589432915 4735 4735 4735 4735 0
146 20241121 160800 1589432915 4735 4735 4735 4735 0
147 20241121 160700 1589432915 4735 4735 4735 4735 0
148 20241121 160600 1589432915 4735 4735 4735 4735 0
149 20241121 160500 1589432915 4735 4735 4735 4735 0
150 20241121 160400 1589432915 4735 4735 4735 4735 0
151 20241121 160300 1589432915 4735 4735 4735 4735 0
152 20241121 160200 1589432915 4735 4735 4735 4735 8936
153 20241121 160100 1589432915 4735 4735 4735 4735 0
154 20241121 160000 1589432915 4735 4735 4735 4735 0
155 20241121 155900 1589432915 4735 4735 4735 4735 0
156 20241121 155800 1589432915 4735 4735 4735 4735 0
157 20241121 155700 1589432915 4735 4735 4735 4735 0
158 20241121 155600 1589432915 4735 4735 4735 4735 0
159 20241121 155500 1589432915 4735 4735 4735 4735 0
160 20241121 155400 1589432915 4735 4735 4735 4735 0
161 20241121 155300 1589432915 4735 4735 4735 4735 0
162 20241121 155200 1589432915 4735 4735 4735 4735 0
163 20241121 155100 1589432915 4735 4735 4735 4735 0
164 20241121 155000 1589432915 4735 4735 4735 4735 0
165 20241121 154900 1589432915 4735 4735 4735 4735 0
166 20241121 154800 1589432915 4735 4735 4735 4735 0
167 20241121 154700 1589432915 4735 4735 4735 4735 0
168 20241121 154600 1589432915 4735 4735 4735 4735 0
169 20241121 154500 1589432915 4735 4735 4735 4735 0
170 20241121 154400 1589432915 4735 4735 4735 4735 0
171 20241121 154300 1589432915 4735 4735 4735 4735 0
172 20241121 154200 1589432915 4735 4735 4735 4735 0
173 20241121 154100 1589432915 4735 4735 4735 4735 0
174 20241121 154000 1589432915 4735 4735 4735 4735 0
175 20241121 153900 1589432915 4735 4735 4735 4735 0
176 20241121 153800 1589432915 4735 4735 4735 4735 0
177 20241121 153700 1589432915 4735 4735 4735 4735 0
178 20241121 153600 1589432915 4735 4735 4735 4735 0
179 20241121 153500 1589432915 4735 4735 4735 4735 0
180 20241121 153400 1589432915 4735 4735 4735 4735 0
181 20241121 153300 1589432915 4735 4735 4735 4735 0
182 20241121 153200 1589432915 4735 4735 4735 4735 8936
183 20241121 153100 1589432915 4735 4735 4735 4735 0
184 20241121 153000 1589432915 4735 4735 4735 4735 8936
185 20241121 152900 1547120955 4730 4730 4730 4730 0
186 20241121 152800 1547120955 4730 4730 4730 4730 0
187 20241121 152700 1547120955 4730 4730 4730 4730 0
188 20241121 152600 1547120955 4730 4730 4730 4730 0
189 20241121 152500 1547120955 4730 4730 4730 4730 0
190 20241121 152400 1547120955 4730 4730 4730 4730 0
191 20241121 152300 1547120955 4730 4730 4730 4730 0
192 20241121 152200 1547120955 4730 4730 4730 4730 0
193 20241121 152100 1547120955 4730 4730 4730 4730 0
194 20241121 152000 1547120955 4730 4730 4730 4730 0
195 20241121 151900 1547120955 4730 4735 4735 4720 921
196 20241121 151800 1542767620 4730 4735 4735 4730 617
197 20241121 151700 1539848125 4735 4735 4735 4720 6818
198 20241121 151600 1507622935 4740 4735 4740 4735 376
199 20241121 151500 1505842570 4735 4720 4735 4720 1707
200 20241121 151400 1497785500 4720 4735 4735 4720 8467
201 20241121 151300 1457794000 4730 4730 4730 4730 0
202 20241121 151200 1457794000 4730 4740 4740 4730 4367
203 20241121 151100 1437125730 4740 4740 4740 4740 247
204 20241121 151000 1435954950 4740 4740 4740 4735 1981
205 20241121 150900 1426565160 4740 4740 4740 4740 351
206 20241121 150800 1424901420 4745 4740 4745 4740 498
207 20241121 150700 1422540880 4740 4745 4745 4740 1003
208 20241121 150600 1417785950 4750 4745 4750 4745 302
209 20241121 150500 1416352955 4745 4745 4745 4745 554
210 20241121 150400 1413724225 4745 4750 4750 4745 97
211 20241121 150300 1413263855 4755 4755 4755 4755 20
212 20241121 150200 1413168755 4760 4760 4760 4755 7
213 20241121 150100 1413135460 4765 4770 4770 4745 486
214 20241121 150000 1410828040 4770 4740 4770 4740 1270
215 20241121 145900 1404781200 4750 4745 4750 4745 27
216 20241121 145800 1404652985 4745 4725 4745 4725 4
217 20241121 145700 1404634040 4725 4730 4730 4725 5214
218 20241121 145600 1379995805 4730 4730 4730 4730 1452
219 20241121 145500 1373127845 4730 4730 4730 4730 1541
220 20241121 145400 1365838915 4730 4735 4735 4725 2720
221 20241121 145300 1352973380 4735 4735 4735 4730 1232
222 20241121 145200 1347139885 4735 4735 4740 4735 365
223 20241121 145100 1345410995 4735 4730 4735 4730 2676
224 20241121 145000 1332752040 4730 4730 4730 4730 630
225 20241121 144900 1329772140 4730 4735 4735 4730 858
226 20241121 144800 1325711060 4740 4740 4740 4740 1
227 20241121 144700 1325706320 4740 4735 4740 4735 942
228 20241121 144600 1321245945 4735 4740 4740 4735 277
229 20241121 144500 1319934325 4740 4740 4740 4730 5790
230 20241121 144400 1292520845 4740 4745 4745 4740 6
231 20241121 144300 1292492380 4740 4740 4745 4740 1231
232 20241121 144200 1286657435 4740 4740 4740 4740 55
233 20241121 144100 1286396735 4740 4740 4745 4735 1229
234 20241121 144000 1280574615 4740 4750 4750 4735 12473
235 20241121 143900 1221422830 4750 4750 4755 4750 2287
236 20241121 143800 1210559275 4755 4775 4775 4755 5851
237 20241121 143700 1182736720 4760 4765 4765 4760 369
238 20241121 143600 1180979380 4775 4775 4775 4775 40
239 20241121 143500 1180788380 4775 4760 4775 4760 748
240 20241121 143400 1177226355 4760 4760 4760 4760 444
241 20241121 143300 1175112915 4760 4760 4760 4760 126
242 20241121 143200 1174513155 4760 4760 4760 4760 570
243 20241121 143100 1171799955 4775 4780 4780 4755 851
244 20241121 143000 1167749110 4780 4775 4780 4775 3
245 20241121 142900 1167734775 4760 4760 4760 4760 236
246 20241121 142800 1166611415 4785 4785 4785 4760 93
247 20241121 142700 1166168160 4760 4760 4785 4760 1185
248 20241121 142600 1160527515 4785 4765 4785 4750 11940
249 20241121 142500 1103707115 4765 4785 4785 4765 716
250 20241121 142400 1100292170 4775 4790 4790 4770 2236
251 20241121 142300 1089619245 4795 4795 4795 4795 2
252 20241121 142200 1089609655 4780 4780 4795 4780 1047
253 20241121 142100 1084604965 4780 4780 4780 4780 221
254 20241121 142000 1083548585 4780 4790 4795 4780 1357
255 20241121 141900 1077062075 4780 4780 4780 4780 0
256 20241121 141800 1077062075 4780 4790 4790 4780 1503
257 20241121 141700 1069877240 4790 4785 4790 4785 1179
258 20241121 141600 1064235700 4785 4785 4785 4785 1
259 20241121 141500 1064230915 4785 4785 4785 4785 25
260 20241121 141400 1064111290 4785 4785 4785 4785 107
261 20241121 141300 1063599295 4790 4790 4790 4790 401
262 20241121 141200 1061678505 4795 4795 4795 4795 35
263 20241121 141100 1061510680 4795 4795 4795 4795 1
264 20241121 141000 1061505885 4790 4790 4790 4780 765
265 20241121 140900 1057842835 4785 4785 4785 4785 100
266 20241121 140800 1057364335 4785 4785 4785 4785 22
267 20241121 140700 1057259065 4790 4790 4790 4790 0
268 20241121 140600 1057259065 4790 4790 4790 4790 1
269 20241121 140500 1057254275 4790 4790 4790 4790 21
270 20241121 140400 1057153685 4790 4790 4790 4790 0
271 20241121 140300 1057153685 4790 4790 4790 4790 0
272 20241121 140200 1057153685 4790 4790 4790 4790 1
273 20241121 140100 1057148895 4790 4790 4790 4770 8002
274 20241121 140000 1018969915 4780 4780 4790 4780 406
275 20241121 135900 1017029225 4790 4780 4790 4780 66
276 20241121 135800 1016713445 4790 4790 4790 4790 1
277 20241121 135700 1016708655 4785 4785 4785 4785 20
278 20241121 135600 1016612955 4790 4790 4790 4775 2457
279 20241121 135500 1004870285 4785 4785 4785 4785 1
280 20241121 135400 1004865500 4785 4790 4790 4785 267
281 20241121 135300 1003587680 4800 4800 4800 4800 0
282 20241121 135200 1003587680 4800 4800 4800 4800 200
283 20241121 135100 1002627680 4800 4800 4800 4800 1
284 20241121 135000 1002622880 4780 4785 4785 4780 2100
285 20241121 134900 992584380 4800 4790 4800 4785 1484
286 20241121 134800 985483380 4795 4795 4795 4795 110
287 20241121 134700 984955930 4795 4795 4795 4795 61
288 20241121 134600 984663435 4795 4795 4795 4795 1
289 20241121 134500 984658640 4795 4795 4795 4795 7
290 20241121 134400 984625075 4795 4785 4795 4785 43
291 20241121 134300 984419310 4785 4795 4795 4785 139
292 20241121 134200 983754080 4795 4790 4795 4785 201
293 20241121 134100 982791650 4795 4795 4795 4795 876
294 20241121 134000 978591230 4800 4800 4800 4800 0
295 20241121 133900 978591230 4800 4800 4800 4800 5
296 20241121 133800 978567230 4800 4795 4800 4795 166
297 20241121 133700 977770950 4795 4800 4800 4795 88
298 20241121 133600 977348985 4795 4795 4800 4795 107
299 20241121 133500 976835895 4800 4800 4800 4800 432
300 20241121 133400 974762295 4800 4800 4800 4800 0
301 20241121 133300 974762295 4800 4800 4800 4800 89
302 20241121 133200 974335095 4800 4800 4805 4800 729
303 20241121 133100 970835890 4800 4800 4800 4800 12
304 20241121 133000 970778290 4800 4805 4805 4800 5
305 20241121 132900 970754285 4805 4805 4805 4800 380
306 20241121 132800 968929635 4805 4805 4805 4805 0
307 20241121 132700 968929635 4805 4805 4805 4805 201
308 20241121 132600 967963830 4805 4805 4805 4800 621
309 20241121 132500 964980925 4800 4800 4805 4800 352
310 20241121 132400 963291320 4810 4810 4810 4810 1
311 20241121 132300 963286510 4810 4790 4810 4790 2468
312 20241121 132200 951441360 4790 4780 4790 4780 26
313 20241121 132100 951317070 4790 4790 4790 4790 0
314 20241121 132000 951317070 4790 4785 4790 4785 2703
315 20241121 131900 938374885 4785 4785 4785 4785 10
316 20241121 131800 938327035 4785 4785 4790 4770 556
317 20241121 131700 935674485 4770 4790 4790 4770 2694
318 20241121 131600 922799200 4790 4790 4790 4790 18
319 20241121 131500 922712980 4790 4790 4790 4790 1
320 20241121 131400 922708190 4785 4790 4790 4785 16
321 20241121 131300 922631600 4790 4785 4790 4785 1239
322 20241121 131200 916702365 4785 4780 4785 4780 118
323 20241121 131100 916138315 4780 4785 4785 4780 169
324 20241121 131000 915330450 4790 4790 4790 4790 2
325 20241121 130900 915320870 4790 4790 4790 4790 80
326 20241121 130800 914937670 4790 4785 4790 4785 341
327 20241121 130700 913305725 4785 4785 4785 4780 13
328 20241121 130600 913243545 4780 4765 4780 4765 9
329 20241121 130500 913200570 4765 4765 4765 4765 5
330 20241121 130400 913176745 4785 4785 4785 4785 0
331 20241121 130300 913176745 4785 4785 4785 4785 1
332 20241121 130200 913171960 4765 4785 4785 4765 202
333 20241121 130100 912205410 4785 4765 4785 4755 5459
334 20241121 130000 886220125 4785 4765 4785 4765 2088
335 20241121 125900 876270785 4765 4765 4765 4765 302
336 20241121 125800 874831755 4785 4775 4785 4775 132
337 20241121 125700 874200415 4785 4785 4785 4785 1
338 20241121 125600 874195630 4785 4785 4785 4785 70
339 20241121 125500 873860680 4785 4785 4785 4785 301
340 20241121 125400 872420395 4765 4780 4780 4765 50
341 20241121 125300 872182130 4785 4760 4785 4760 382
342 20241121 125200 870359435 4775 4775 4775 4775 1
343 20241121 125100 870354660 4765 4765 4765 4765 732
344 20241121 125000 866866680 4780 4775 4780 4765 328
345 20241121 124900 865302050 4785 4785 4785 4780 16
346 20241121 124800 865225560 4785 4780 4785 4780 552
347 20241121 124700 862586990 4780 4770 4780 4770 667
348 20241121 124600 859401855 4775 4765 4775 4765 311
349 20241121 124500 857916920 4775 4775 4775 4775 28
350 20241121 124400 857783220 4780 4780 4780 4760 581
351 20241121 124300 855017380 4780 4780 4780 4780 0
352 20241121 124200 855017380 4780 4780 4780 4760 4004
353 20241121 124100 835950730 4765 4770 4770 4765 189
354 20241121 124000 835049930 4775 4775 4775 4775 1
355 20241121 123900 835045155 4780 4780 4780 4780 10
356 20241121 123800 834997355 4780 4780 4780 4780 0
357 20241121 123700 834997355 4780 4775 4780 4775 327
358 20241121 123600 833434330 4780 4780 4780 4780 0
359 20241121 123500 833434330 4780 4760 4780 4760 85
360 20241121 123400 833029630 4760 4775 4780 4760 4638
361 20241121 123300 810928415 4775 4775 4775 4775 3
362 20241121 123200 810914090 4785 4785 4785 4785 0
363 20241121 123100 810914090 4785 4785 4785 4785 0
364 20241121 123000 810914090 4785 4785 4785 4785 0
365 20241121 122900 810914090 4785 4785 4785 4785 150
366 20241121 122800 810196340 4785 4780 4785 4770 21
367 20241121 122700 810096040 4780 4770 4785 4765 2270
368 20241121 122600 799278465 4765 4770 4770 4765 202
369 20241121 122500 798315925 4765 4770 4770 4765 572
370 20241121 122400 795587645 4770 4785 4785 4770 265
371 20241121 122300 794322720 4785 4785 4785 4785 0
372 20241121 122200 794322720 4785 4780 4785 4780 105
373 20241121 122100 793820815 4780 4780 4780 4780 324
374 20241121 122000 792272095 4780 4780 4780 4780 213
375 20241121 121900 791253955 4780 4780 4780 4780 0
376 20241121 121800 791253955 4780 4780 4780 4780 19
377 20241121 121700 791163135 4780 4770 4780 4770 155
378 20241121 121600 790423765 4780 4775 4780 4765 848
379 20241121 121500 786379070 4780 4775 4780 4775 2
380 20241121 121400 786369515 4780 4775 4780 4770 2299
381 20241121 121300 775400785 4780 4775 4780 4775 114
382 20241121 121200 774856430 4775 4785 4785 4775 634
383 20241121 121100 771828595 4785 4785 4785 4785 0
384 20241121 121000 771828595 4785 4785 4785 4785 0
385 20241121 120900 771828595 4785 4785 4785 4785 15
386 20241121 120800 771756820 4785 4785 4785 4785 11
387 20241121 120700 771704185 4795 4795 4795 4795 1
388 20241121 120600 771699390 4795 4795 4795 4775 24
389 20241121 120500 771584730 4770 4790 4790 4770 40
390 20241121 120400 771393830 4795 4795 4795 4795 0
391 20241121 120300 771393830 4795 4795 4795 4795 70
392 20241121 120200 771058180 4795 4795 4795 4795 11
393 20241121 120100 771005435 4795 4775 4795 4775 523
394 20241121 120000 768508090 4795 4795 4795 4795 1
395 20241121 115900 768503295 4775 4775 4775 4775 1
396 20241121 115800 768498520 4795 4775 4795 4775 101
397 20241121 115700 768016225 4795 4795 4795 4795 0
398 20241121 115600 768016225 4795 4790 4795 4775 1521
399 20241121 115500 760752970 4795 4795 4795 4795 1
400 20241121 115400 760748175 4790 4795 4795 4790 154
401 20241121 115300 760010245 4800 4800 4800 4800 0
402 20241121 115200 760010245 4800 4800 4800 4775 4
403 20241121 115100 759991070 4800 4800 4800 4800 0
404 20241121 115000 759991070 4800 4800 4800 4800 0
405 20241121 114900 759991070 4800 4795 4800 4795 258
406 20241121 114800 758753130 4795 4795 4795 4785 55
407 20241121 114700 758489415 4790 4790 4790 4790 0
408 20241121 114600 758489415 4790 4790 4790 4790 2500
409 20241121 114500 746514415 4790 4790 4790 4790 0
410 20241121 114400 746514415 4790 4790 4790 4790 50
411 20241121 114300 746274915 4790 4785 4790 4770 696
412 20241121 114200 742950630 4770 4780 4780 4770 1540
413 20241121 114100 735603150 4780 4780 4780 4780 59
414 20241121 114000 735321130 4785 4785 4785 4785 0
415 20241121 113900 735321130 4785 4785 4785 4785 478
416 20241121 113800 733033900 4785 4785 4785 4785 0
417 20241121 113700 733033900 4785 4780 4785 4780 43
418 20241121 113600 732828355 4780 4780 4780 4780 1
419 20241121 113500 732823575 4775 4775 4775 4775 37
420 20241121 113400 732646900 4775 4785 4785 4775 173
421 20241121 113300 731820730 4790 4790 4790 4790 80
422 20241121 113200 731437530 4785 4780 4785 4780 197
423 20241121 113100 730495335 4780 4780 4780 4780 110
424 20241121 113000 729969535 4785 4785 4785 4785 3
425 20241121 112900 729955180 4780 4780 4780 4780 140
426 20241121 112800 729285980 4780 4780 4780 4780 1
427 20241121 112700 729281200 4780 4785 4785 4780 320
428 20241121 112600 727750100 4785 4770 4785 4770 21
429 20241121 112500 727649915 4770 4770 4770 4770 123
430 20241121 112400 727063205 4770 4780 4780 4770 617
431 20241121 112300 724119915 4780 4785 4785 4775 19
432 20241121 112200 724029080 4785 4785 4785 4785 0
433 20241121 112100 724029080 4785 4785 4785 4770 32
434 20241121 112000 723876410 4770 4785 4785 4770 7
435 20241121 111900 723843005 4770 4770 4770 4770 570
436 20241121 111800 721124105 4775 4770 4775 4770 2052
437 20241121 111700 711336050 4775 4775 4775 4775 457
438 20241121 111600 709153875 4785 4780 4785 4775 1467
439 20241121 111500 702146230 4780 4780 4780 4780 44
440 20241121 111400 701935910 4785 4785 4785 4785 1
441 20241121 111300 701931125 4785 4785 4785 4785 0
442 20241121 111200 701931125 4785 4785 4785 4785 5
443 20241121 111100 701907200 4785 4785 4785 4785 44
444 20241121 111000 701696660 4785 4790 4790 4785 483
445 20241121 110900 699385450 4785 4780 4790 4780 488
446 20241121 110800 697052540 4780 4785 4785 4780 1052
447 20241121 110700 692018750 4780 4780 4780 4780 9
448 20241121 110600 691975730 4790 4780 4790 4780 2170
449 20241121 110500 681601870 4780 4770 4780 4770 775
450 20241121 110400 677903020 4770 4775 4775 4770 807
451 20241121 110300 674052095 4775 4770 4775 4770 95
452 20241121 110200 673598940 4775 4775 4775 4775 306
453 20241121 110100 672137790 4780 4780 4780 4780 0
454 20241121 110000 672137790 4780 4780 4780 4780 271
455 20241121 105900 670842410 4785 4785 4785 4780 157
456 20241121 105800 670091300 4785 4785 4785 4785 0
457 20241121 105700 670091300 4785 4785 4785 4785 1
458 20241121 105600 670086515 4780 4780 4780 4780 224
459 20241121 105500 669015795 4780 4780 4780 4780 88
460 20241121 105400 668595155 4780 4780 4780 4780 0
461 20241121 105300 668595155 4780 4790 4790 4780 113
462 20241121 105200 668054885 4790 4785 4790 4785 225
463 20241121 105100 666977235 4770 4770 4770 4770 59
464 20241121 105000 666695805 4765 4780 4780 4765 1634
465 20241121 104900 658900275 4790 4790 4790 4790 0
466 20241121 104800 658900275 4790 4790 4790 4790 152
467 20241121 104700 658172195 4790 4785 4790 4775 2199
468 20241121 104600 647661330 4785 4785 4785 4785 67
469 20241121 104500 647340735 4790 4795 4795 4790 115
470 20241121 104400 646789485 4795 4790 4795 4790 9
471 20241121 104300 646746370 4795 4780 4795 4780 101
472 20241121 104200 646263115 4780 4780 4780 4780 26
473 20241121 104100 646138835 4775 4775 4775 4775 101
474 20241121 104000 645656560 4780 4780 4780 4780 0
475 20241121 103900 645656560 4780 4775 4780 4775 3
476 20241121 103800 645642230 4780 4780 4780 4780 286
477 20241121 103700 644275150 4785 4785 4785 4785 202
478 20241121 103600 643308580 4785 4785 4785 4785 10
479 20241121 103500 643260730 4785 4765 4785 4765 104
480 20241121 103400 642765090 4785 4785 4785 4785 74
481 20241121 103300 642411000 4790 4790 4790 4790 0
482 20241121 103200 642411000 4790 4790 4790 4790 200
483 20241121 103100 641453000 4790 4790 4790 4790 0
484 20241121 103000 641453000 4790 4790 4790 4765 65
485 20241121 102900 641142425 4765 4795 4795 4765 37
486 20241121 102800 640966090 4765 4770 4795 4765 1823
487 20241121 102700 632276985 4770 4795 4795 4770 604
488 20241121 102600 629395830 4795 4790 4795 4770 120
489 20241121 102500 628820980 4795 4790 4795 4790 202
490 20241121 102400 627853270 4790 4780 4790 4780 318
491 20241121 102300 626333080 4760 4765 4780 4760 353
492 20241121 102200 624652730 4760 4765 4765 4760 1125
493 20241121 102100 619297105 4780 4780 4780 4780 122
494 20241121 102000 618713945 4780 4785 4785 4760 1060
495 20241121 101900 613660330 4785 4785 4785 4785 0
496 20241121 101800 613660330 4785 4765 4785 4765 602
497 20241121 101700 610791640 4785 4785 4785 4785 1
498 20241121 101600 610786855 4765 4790 4790 4765 550
499 20241121 101500 608163890 4790 4780 4790 4780 464
500 20241121 101400 605941350 4790 4790 4790 4770 108
501 20241121 101300 605425970 4790 4790 4790 4790 0
502 20241121 101200 605425970 4790 4775 4790 4760 923
503 20241121 101100 601026800 4790 4770 4790 4770 1373
504 20241121 101000 594477550 4770 4780 4795 4760 1466
505 20241121 100900 587489565 4780 4780 4780 4780 1
506 20241121 100800 587484785 4795 4795 4795 4795 11
507 20241121 100700 587432040 4775 4775 4795 4775 18
508 20241121 100600 587345965 4775 4765 4775 4765 1593
509 20241121 100500 579755310 4765 4765 4775 4765 919
510 20241121 100400 575375260 4765 4780 4785 4765 3648
511 20241121 100300 557967130 4780 4785 4785 4780 2726
512 20241121 100200 544934320 4790 4785 4790 4785 73
513 20241121 100100 544585010 4790 4790 4790 4780 1077
514 20241121 100000 539430590 4790 4790 4790 4790 20
515 20241121 095900 539334790 4790 4790 4790 4790 30
516 20241121 095800 539191090 4790 4780 4790 4780 91
517 20241121 095700 538756100 4780 4790 4790 4780 142
518 20241121 095600 538076330 4790 4795 4795 4780 111
519 20241121 095500 537545645 4790 4795 4795 4780 85
520 20241121 095400 537139235 4800 4800 4800 4800 2
521 20241121 095300 537129635 4795 4800 4800 4795 11
522 20241121 095200 537076845 4800 4780 4800 4780 396
523 20241121 095100 535183745 4780 4780 4780 4775 3078
524 20241121 095000 520471405 4785 4785 4785 4780 437
525 20241121 094900 518382210 4785 4785 4785 4785 1421
526 20241121 094800 511582725 4785 4795 4795 4785 1670
527 20241121 094700 503579425 4800 4800 4800 4800 32
528 20241121 094600 503425825 4795 4800 4800 4795 168
529 20241121 094500 502619570 4800 4795 4800 4795 230
530 20241121 094400 501516370 4800 4800 4805 4800 159
531 20241121 094300 500752940 4800 4800 4800 4800 23
532 20241121 094200 500642540 4800 4780 4800 4780 3633
533 20241121 094100 483258610 4780 4785 4785 4780 1932
534 20241121 094000 474014045 4785 4780 4785 4780 1253
535 20241121 093900 468024445 4780 4780 4785 4780 153
536 20241121 093800 467293095 4780 4785 4785 4780 1253
537 20241121 093700 461298530 4780 4780 4790 4780 295
538 20241121 093600 459888410 4780 4790 4790 4780 550
539 20241121 093500 457255110 4800 4790 4800 4790 78
540 20241121 093400 456880790 4790 4790 4790 4785 232
541 20241121 093300 455770035 4785 4800 4800 4785 173
542 20241121 093200 454941750 4795 4790 4800 4790 680
543 20241121 093100 451684285 4790 4775 4790 4775 957
544 20241121 093000 447114555 4775 4790 4790 4775 7007
545 20241121 092900 413594760 4785 4795 4795 4785 2776
546 20241121 092800 400303160 4795 4810 4810 4795 3601
547 20241121 092700 383013935 4815 4815 4815 4805 1313
548 20241121 092600 376697450 4815 4835 4835 4815 627
549 20241121 092500 373667180 4835 4830 4835 4810 5710
550 20241121 092400 346139900 4835 4830 4860 4830 5012
551 20241121 092300 321911665 4835 4840 4840 4830 2631
552 20241121 092200 309193775 4840 4835 4840 4835 1835
553 20241121 092100 300320840 4835 4845 4855 4835 3130
554 20241121 092000 285168060 4850 4860 4865 4850 655
555 20241121 091900 281989345 4855 4855 4860 4845 779
556 20241121 091800 278208545 4845 4880 4890 4845 5984
557 20241121 091700 249065015 4875 4875 4900 4870 9789
558 20241121 091600 201253575 4875 4850 4875 4845 5240
559 20241121 091500 175786905 4850 4830 4850 4810 1823
560 20241121 091400 166964310 4830 4800 4830 4795 3415
561 20241121 091300 150562295 4800 4805 4805 4800 110
562 20241121 091200 150034205 4810 4795 4810 4795 691
563 20241121 091100 146714330 4795 4800 4800 4795 1021
564 20241121 091000 141817060 4800 4795 4800 4795 1101
565 20241121 090900 136537670 4795 4790 4795 4790 684
566 20241121 090800 133258660 4800 4800 4800 4790 1472
567 20241121 090700 126206520 4790 4800 4800 4790 737
568 20241121 090600 122669920 4800 4800 4800 4785 1429
569 20241121 090500 115816405 4800 4790 4800 4785 1280
570 20241121 090400 109691010 4790 4805 4805 4790 1383
571 20241121 090300 103060955 4790 4790 4805 4790 4116
572 20241121 090200 83328165 4800 4790 4810 4780 821
573 20241121 090100 79398725 4780 4780 4790 4780 1207
574 20241121 090000 73626585 4790 4835 4835 4780 15042