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

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
014940/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185900,39567853260,4845,4845,4845,4845,103025
20241120,185800,39567853260,4845,4845,4845,4845,0
20241120,185700,39567853260,4845,4845,4845,4845,0
20241120,185600,39567853260,4845,4845,4845,4845,0
20241120,185500,39567853260,4845,4845,4845,4845,0
20241120,185400,39567853260,4845,4845,4845,4845,0
20241120,185300,39567853260,4845,4845,4845,4845,0
20241120,185200,39567853260,4845,4845,4845,4845,0
20241120,185100,39567853260,4845,4845,4845,4845,0
20241120,185000,39567853260,4845,4845,4845,4845,0
20241120,184900,39567853260,4845,4845,4845,4845,0
20241120,184800,39567853260,4845,4845,4845,4845,0
20241120,184700,39567853260,4845,4845,4845,4845,0
20241120,184600,39567853260,4845,4845,4845,4845,0
20241120,184500,39567853260,4845,4845,4845,4845,0
20241120,184400,39567853260,4845,4845,4845,4845,0
20241120,184300,39567853260,4845,4845,4845,4845,0
20241120,184200,39567853260,4845,4845,4845,4845,0
20241120,184100,39567853260,4845,4845,4845,4845,0
20241120,184000,39567853260,4845,4845,4845,4845,0
20241120,183900,39567853260,4845,4845,4845,4845,0
20241120,183800,39567853260,4845,4845,4845,4845,0
20241120,183700,39567853260,4845,4845,4845,4845,0
20241120,183600,39567853260,4845,4845,4845,4845,0
20241120,183500,39567853260,4845,4845,4845,4845,0
20241120,183400,39567853260,4845,4845,4845,4845,0
20241120,183300,39567853260,4845,4845,4845,4845,0
20241120,183200,39567853260,4845,4845,4845,4845,0
20241120,183100,39567853260,4845,4845,4845,4845,0
20241120,183000,39567853260,4845,4845,4845,4845,0
20241120,182900,39567853260,4845,4845,4845,4845,103025
20241120,182800,39567853260,4845,4845,4845,4845,0
20241120,182700,39567853260,4845,4845,4845,4845,0
20241120,182600,39567853260,4845,4845,4845,4845,0
20241120,182500,39567853260,4845,4845,4845,4845,0
20241120,182400,39567853260,4845,4845,4845,4845,0
20241120,182300,39567853260,4845,4845,4845,4845,0
20241120,182200,39567853260,4845,4845,4845,4845,0
20241120,182100,39567853260,4845,4845,4845,4845,0
20241120,182000,39567853260,4845,4845,4845,4845,0
20241120,181900,39567853260,4845,4845,4845,4845,0
20241120,181800,39567853260,4845,4845,4845,4845,0
20241120,181700,39567853260,4845,4845,4845,4845,0
20241120,181600,39567853260,4845,4845,4845,4845,0
20241120,181500,39567853260,4845,4845,4845,4845,0
20241120,181400,39567853260,4845,4845,4845,4845,0
20241120,181300,39567853260,4845,4845,4845,4845,0
20241120,181200,39567853260,4845,4845,4845,4845,0
20241120,181100,39567853260,4845,4845,4845,4845,0
20241120,181000,39567853260,4845,4845,4845,4845,0
20241120,180900,39567853260,4845,4845,4845,4845,0
20241120,180800,39567853260,4845,4845,4845,4845,0
20241120,180700,39567853260,4845,4845,4845,4845,0
20241120,180600,39567853260,4845,4845,4845,4845,0
20241120,180500,39567853260,4845,4845,4845,4845,0
20241120,180400,39567853260,4845,4845,4845,4845,0
20241120,180300,39567853260,4845,4845,4845,4845,0
20241120,180200,39567853260,4845,4845,4845,4845,0
20241120,180100,39567853260,4845,4845,4845,4845,0
20241120,180000,39567853260,4845,4845,4845,4845,0
20241120,175900,39567853260,4845,4845,4845,4845,103025
20241120,175800,39567853260,4845,4845,4845,4845,0
20241120,175700,39567853260,4845,4845,4845,4845,0
20241120,175600,39567853260,4845,4845,4845,4845,0
20241120,175500,39567853260,4845,4845,4845,4845,0
20241120,175400,39567853260,4845,4845,4845,4845,0
20241120,175300,39567853260,4845,4845,4845,4845,0
20241120,175200,39567853260,4845,4845,4845,4845,0
20241120,175100,39567853260,4845,4845,4845,4845,0
20241120,175000,39567853260,4845,4845,4845,4845,0
20241120,174900,39567853260,4845,4845,4845,4845,0
20241120,174800,39567853260,4845,4845,4845,4845,0
20241120,174700,39567853260,4845,4845,4845,4845,0
20241120,174600,39567853260,4845,4845,4845,4845,0
20241120,174500,39567853260,4845,4845,4845,4845,0
20241120,174400,39567853260,4845,4845,4845,4845,0
20241120,174300,39567853260,4845,4845,4845,4845,0
20241120,174200,39567853260,4845,4845,4845,4845,0
20241120,174100,39567853260,4845,4845,4845,4845,0
20241120,174000,39567853260,4845,4845,4845,4845,0
20241120,173900,39567853260,4845,4845,4845,4845,0
20241120,173800,39567853260,4845,4845,4845,4845,0
20241120,173700,39567853260,4845,4845,4845,4845,0
20241120,173600,39567853260,4845,4845,4845,4845,0
20241120,173500,39567853260,4845,4845,4845,4845,0
20241120,173400,39567853260,4845,4845,4845,4845,0
20241120,173300,39567853260,4845,4845,4845,4845,0
20241120,173200,39567853260,4845,4845,4845,4845,0
20241120,173100,39567853260,4845,4845,4845,4845,0
20241120,173000,39567853260,4845,4845,4845,4845,0
20241120,172900,39567853260,4845,4845,4845,4845,103025
20241120,172800,39567853260,4845,4845,4845,4845,0
20241120,172700,39567853260,4845,4845,4845,4845,0
20241120,172600,39567853260,4845,4845,4845,4845,0
20241120,172500,39567853260,4845,4845,4845,4845,0
20241120,172400,39567853260,4845,4845,4845,4845,0
20241120,172300,39567853260,4845,4845,4845,4845,0
20241120,172200,39567853260,4845,4845,4845,4845,0
20241120,172100,39567853260,4845,4845,4845,4845,0
20241120,172000,39567853260,4845,4845,4845,4845,0
20241120,171900,39567853260,4845,4845,4845,4845,0
20241120,171800,39567853260,4845,4845,4845,4845,0
20241120,171700,39567853260,4845,4845,4845,4845,0
20241120,171600,39567853260,4845,4845,4845,4845,0
20241120,171500,39567853260,4845,4845,4845,4845,0
20241120,171400,39567853260,4845,4845,4845,4845,0
20241120,171300,39567853260,4845,4845,4845,4845,0
20241120,171200,39567853260,4845,4845,4845,4845,0
20241120,171100,39567853260,4845,4845,4845,4845,0
20241120,171000,39567853260,4845,4845,4845,4845,0
20241120,170900,39567853260,4845,4845,4845,4845,0
20241120,170800,39567853260,4845,4845,4845,4845,0
20241120,170700,39567853260,4845,4845,4845,4845,0
20241120,170600,39567853260,4845,4845,4845,4845,0
20241120,170500,39567853260,4845,4845,4845,4845,0
20241120,170400,39567853260,4845,4845,4845,4845,0
20241120,170300,39567853260,4845,4845,4845,4845,0
20241120,170200,39567853260,4845,4845,4845,4845,0
20241120,170100,39567853260,4845,4845,4845,4845,0
20241120,170000,39567853260,4845,4845,4845,4845,0
20241120,165900,39567853260,4845,4845,4845,4845,103025
20241120,165800,39567853260,4845,4845,4845,4845,0
20241120,165700,39567853260,4845,4845,4845,4845,0
20241120,165600,39567853260,4845,4845,4845,4845,0
20241120,165500,39567853260,4845,4845,4845,4845,0
20241120,165400,39567853260,4845,4845,4845,4845,0
20241120,165300,39567853260,4845,4845,4845,4845,0
20241120,165200,39567853260,4845,4845,4845,4845,0
20241120,165100,39567853260,4845,4845,4845,4845,0
20241120,165000,39567853260,4845,4845,4845,4845,0
20241120,164900,39567853260,4845,4845,4845,4845,0
20241120,164800,39567853260,4845,4845,4845,4845,0
20241120,164700,39567853260,4845,4845,4845,4845,0
20241120,164600,39567853260,4845,4845,4845,4845,0
20241120,164500,39567853260,4845,4845,4845,4845,0
20241120,164400,39567853260,4845,4845,4845,4845,0
20241120,164300,39567853260,4845,4845,4845,4845,0
20241120,164200,39567853260,4845,4845,4845,4845,0
20241120,164100,39567853260,4845,4845,4845,4845,0
20241120,164000,39567853260,4845,4845,4845,4845,0
20241120,163900,39567853260,4845,4845,4845,4845,0
20241120,163800,39567853260,4845,4845,4845,4845,0
20241120,163700,39567853260,4845,4845,4845,4845,0
20241120,163600,39567853260,4845,4845,4845,4845,0
20241120,163500,39567853260,4845,4845,4845,4845,0
20241120,163400,39567853260,4845,4845,4845,4845,0
20241120,163300,39567853260,4845,4845,4845,4845,0
20241120,163200,39567853260,4845,4845,4845,4845,0
20241120,163100,39567853260,4845,4845,4845,4845,0
20241120,163000,39567853260,4845,4845,4845,4845,0
20241120,162900,39567853260,4845,4845,4845,4845,103025
20241120,162800,39567853260,4845,4845,4845,4845,0
20241120,162700,39567853260,4845,4845,4845,4845,0
20241120,162600,39567853260,4845,4845,4845,4845,0
20241120,162500,39567853260,4845,4845,4845,4845,0
20241120,162400,39567853260,4845,4845,4845,4845,0
20241120,162300,39567853260,4845,4845,4845,4845,0
20241120,162200,39567853260,4845,4845,4845,4845,0
20241120,162100,39567853260,4845,4845,4845,4845,0
20241120,162000,39567853260,4845,4845,4845,4845,0
20241120,161900,39567853260,4845,4845,4845,4845,0
20241120,161800,39567853260,4845,4845,4845,4845,0
20241120,161700,39567853260,4845,4845,4845,4845,0
20241120,161600,39567853260,4845,4845,4845,4845,0
20241120,161500,39567853260,4845,4845,4845,4845,0
20241120,161400,39567853260,4845,4845,4845,4845,0
20241120,161300,39567853260,4845,4845,4845,4845,0
20241120,161200,39567853260,4845,4845,4845,4845,0
20241120,161100,39567853260,4845,4845,4845,4845,0
20241120,161000,39567853260,4845,4845,4845,4845,0
20241120,160900,39567853260,4845,4845,4845,4845,0
20241120,160800,39567853260,4845,4845,4845,4845,0
20241120,160700,39567853260,4845,4845,4845,4845,0
20241120,160600,39567853260,4845,4845,4845,4845,0
20241120,160500,39567853260,4845,4845,4845,4845,0
20241120,160400,39567853260,4845,4845,4845,4845,0
20241120,160300,39567853260,4845,4845,4845,4845,0
20241120,160200,39567853260,4845,4845,4845,4845,0
20241120,160100,39567853260,4845,4845,4845,4845,0
20241120,160000,39567853260,4845,4845,4845,4845,0
20241120,155900,39567853260,4845,4845,4845,4845,103025
20241120,155800,39567853260,4845,4845,4845,4845,0
20241120,155700,39567853260,4845,4845,4845,4845,0
20241120,155600,39567853260,4845,4845,4845,4845,0
20241120,155500,39567853260,4845,4845,4845,4845,0
20241120,155400,39567853260,4845,4845,4845,4845,0
20241120,155300,39567853260,4845,4845,4845,4845,0
20241120,155200,39567853260,4845,4845,4845,4845,0
20241120,155100,39567853260,4845,4845,4845,4845,0
20241120,155000,39567853260,4845,4845,4845,4845,0
20241120,154900,39567853260,4845,4845,4845,4845,0
20241120,154800,39567853260,4845,4845,4845,4845,0
20241120,154700,39567853260,4845,4845,4845,4845,0
20241120,154600,39567853260,4845,4845,4845,4845,0
20241120,154500,39567853260,4845,4845,4845,4845,0
20241120,154400,39567853260,4845,4845,4845,4845,0
20241120,154300,39567853260,4845,4845,4845,4845,0
20241120,154200,39567853260,4845,4845,4845,4845,0
20241120,154100,39567853260,4845,4845,4845,4845,0
20241120,154000,39567853260,4845,4845,4845,4845,0
20241120,153900,39567853260,4845,4845,4845,4845,0
20241120,153800,39567853260,4845,4845,4845,4845,0
20241120,153700,39567853260,4845,4845,4845,4845,0
20241120,153600,39567853260,4845,4845,4845,4845,0
20241120,153500,39567853260,4845,4845,4845,4845,0
20241120,153400,39567853260,4845,4845,4845,4845,0
20241120,153300,39567853260,4845,4845,4845,4845,0
20241120,153200,39567853260,4845,4845,4845,4845,0
20241120,153100,39567853260,4845,4845,4845,4845,0
20241120,153000,39567853260,4845,4845,4845,4845,103025
20241120,152900,39068697135,4830,4830,4830,4830,0
20241120,152800,39068697135,4830,4830,4830,4830,0
20241120,152700,39068697135,4830,4830,4830,4830,0
20241120,152600,39068697135,4830,4830,4830,4830,0
20241120,152500,39068697135,4830,4830,4830,4830,0
20241120,152400,39068697135,4830,4830,4830,4830,0
20241120,152300,39068697135,4830,4830,4830,4830,0
20241120,152200,39068697135,4830,4830,4830,4830,0
20241120,152100,39068697135,4830,4830,4830,4830,0
20241120,152000,39068697135,4830,4830,4830,4830,0
20241120,151900,39068697135,4830,4815,4830,4805,45064
20241120,151800,38851472210,4815,4795,4835,4795,32609
20241120,151700,38694431575,4800,4780,4800,4775,19863
20241120,151600,38599374100,4780,4790,4790,4775,11308
20241120,151500,38545294705,4795,4755,4795,4745,9535
20241120,151400,38499675670,4755,4765,4765,4745,29773
20241120,151300,38358173270,4765,4795,4795,4750,41044
20241120,151200,38162413940,4795,4800,4800,4780,27925
20241120,151100,38028678865,4795,4800,4800,4790,16945
20241120,151000,37947461850,4800,4800,4800,4785,8573
20241120,150900,37906382010,4800,4815,4820,4795,11607
20241120,150800,37850631025,4820,4800,4820,4780,17317
20241120,150700,37767567520,4790,4795,4810,4790,14476
20241120,150600,37698094435,4795,4760,4805,4760,42138
20241120,150500,37496183440,4765,4810,4815,4700,151685
20241120,150400,36773534835,4825,4845,4850,4810,36403
20241120,150300,36597883805,4845,4830,4855,4825,11786
20241120,150200,36540824825,4825,4840,4850,4815,36868
20241120,150100,36362780070,4840,4850,4850,4835,27216
20241120,150000,36230991570,4850,4850,4865,4840,20114
20241120,145900,36133461030,4845,4855,4865,4845,11213
20241120,145800,36079023195,4855,4875,4875,4850,19717
20241120,145700,35983196210,4870,4880,4885,4855,14326
20241120,145600,35913419825,4880,4875,4890,4870,12053
20241120,145500,35854614955,4875,4865,4880,4855,20774
20241120,145400,35753561040,4865,4900,4900,4860,21390
20241120,145300,35649273785,4900,4890,4900,4880,9783
20241120,145200,35601455725,4885,4885,4900,4875,13859
20241120,145100,35533647210,4875,4900,4900,4875,13391
20241120,145000,35468124730,4900,4880,4910,4880,25598
20241120,144900,35342736930,4880,4885,4910,4875,39194
20241120,144800,35150926015,4885,4860,4895,4845,22869
20241120,144700,35039597120,4860,4880,4880,4860,8909
20241120,144600,34996218945,4880,4865,4885,4865,15721
20241120,144500,34919580630,4860,4840,4870,4840,15975
20241120,144400,34842087250,4835,4835,4850,4825,22944
20241120,144300,34731091655,4830,4880,4885,4825,69641
20241120,144200,34393159940,4885,4890,4900,4880,24515
20241120,144100,34273290685,4900,4905,4905,4880,53290
20241120,144000,34012647005,4900,4905,4940,4900,43471
20241120,143900,33798886035,4910,4955,4955,4900,61562
20241120,143800,33495801835,4955,4935,4960,4920,60420
20241120,143700,33196996745,4950,4940,4950,4910,54698
20241120,143600,32927352690,4930,4900,4975,4885,204035
20241120,143500,31921915250,4900,4905,4910,4885,42200
20241120,143400,31715286245,4900,4865,4915,4855,118924
20241120,143300,31133533770,4865,4845,4870,4845,39086
20241120,143200,30943477000,4845,4855,4860,4845,11291
20241120,143100,30888705720,4855,4830,4855,4820,14446
20241120,143000,30818780405,4830,4810,4835,4800,60582
20241120,142900,30527368000,4810,4840,4840,4805,111443
20241120,142800,29990695190,4840,4865,4870,4830,32886
20241120,142700,29831170980,4865,4845,4870,4845,19928
20241120,142600,29734388370,4850,4840,4850,4830,16408
20241120,142500,29655022155,4840,4870,4870,4825,45097
20241120,142400,29436562515,4870,4855,4875,4845,32887
20241120,142300,29276558410,4850,4835,4850,4820,50342
20241120,142200,29032960775,4835,4840,4845,4815,86796
20241120,142100,28613668805,4845,4850,4870,4835,40039
20241120,142000,28419569175,4850,4880,4880,4830,81897
20241120,141900,28021864190,4880,4835,4890,4825,112983
20241120,141800,27473270890,4835,4880,4910,4830,249298
20241120,141700,26258397560,4885,4950,5050,4830,744674
20241120,141600,22564051200,4950,4935,4955,4930,59304
20241120,141500,22270810900,4930,4925,4940,4905,61451
20241120,141400,21968260715,4935,4935,4950,4900,120442
20241120,141300,21374240505,4935,4940,4940,4905,90970
20241120,141200,20926614055,4940,4955,4965,4930,194785
20241120,141100,19962495815,4955,4920,4960,4900,266629
20241120,141000,18647117985,4925,4885,4940,4880,284711
20241120,140900,17247204300,4880,4860,4910,4840,254455
20241120,140800,16005759445,4855,4805,4915,4805,432862
20241120,140700,13897219920,4820,4825,4835,4805,42241
20241120,140600,13693407175,4835,4800,4835,4790,46639
20241120,140500,13469048865,4790,4830,4835,4790,66260
20241120,140400,13149568985,4830,4840,4840,4820,66792
20241120,140300,12826583925,4835,4835,4835,4835,0
20241120,140200,12826583925,4835,4830,4835,4815,33869
20241120,140100,12662970920,4830,4790,4835,4790,107626
20241120,140000,12144940140,4790,4785,4790,4785,3404
20241120,135900,12128639690,4780,4780,4785,4770,5760
20241120,135800,12101113190,4770,4780,4780,4760,8198
20241120,135700,12062008585,4780,4790,4795,4775,11465
20241120,135600,12007134585,4790,4790,4795,4785,25328
20241120,135500,11885832170,4790,4790,4790,4785,8116
20241120,135400,11846959580,4790,4790,4790,4785,13577
20241120,135300,11781926250,4790,4790,4790,4785,3784
20241120,135200,11763802490,4785,4785,4790,4780,6888
20241120,135100,11730839755,4785,4780,4790,4780,4523
20241120,135000,11709194555,4785,4775,4790,4775,13107
20241120,134900,11646504870,4775,4780,4780,4775,2953
20241120,134800,11632393305,4780,4765,4780,4760,3429
20241120,134700,11616026715,4765,4750,4765,4750,1771
20241120,134600,11607596425,4765,4750,4765,4750,2927
20241120,134500,11593690015,4745,4750,4750,4745,2157
20241120,134400,11583451570,4750,4745,4755,4735,4727
20241120,134300,11561042930,4745,4765,4765,4745,9550
20241120,134200,11515662605,4770,4775,4780,4765,5118
20241120,134100,11491239095,4770,4780,4780,4760,5138
20241120,134000,11466738115,4780,4775,4785,4770,4549
20241120,133900,11444995060,4775,4770,4775,4765,3534
20241120,133800,11428133315,4770,4775,4775,4765,2036
20241120,133700,11418426575,4775,4775,4775,4770,722
20241120,133600,11414980200,4775,4780,4780,4770,3742
20241120,133500,11397108330,4780,4780,4780,4775,6950
20241120,133400,11363909310,4780,4765,4780,4765,4080
20241120,133300,11344447045,4765,4765,4770,4760,4068
20241120,133200,11325078355,4770,4765,4780,4760,7018
20241120,133100,11291618120,4765,4780,4785,4765,8944
20241120,133000,11248949875,4780,4785,4790,4775,10149
20241120,132900,11200404800,4785,4775,4785,4770,3536
20241120,132800,11183509225,4775,4770,4775,4765,1902
20241120,132700,11174443580,4770,4780,4780,4760,6281
20241120,132600,11144468455,4780,4775,4780,4765,2119
20241120,132500,11134353670,4775,4775,4775,4770,1124
20241120,132400,11128988855,4770,4785,4790,4770,18205
20241120,132300,11041910940,4780,4775,4780,4770,6268
20241120,132200,11011980965,4775,4755,4775,4755,34121
20241120,132100,10849268720,4755,4755,4760,4755,1051
20241120,132000,10844269390,4760,4760,4760,4755,4113
20241120,131900,10824701355,4760,4755,4765,4755,10201
20241120,131800,10776165800,4755,4750,4755,4750,8351
20241120,131700,10736494405,4750,4745,4750,4745,850
20241120,131600,10732460405,4750,4745,4750,4745,1012
20241120,131500,10727656585,4745,4750,4750,4745,2253
20241120,131400,10716966075,4750,4745,4750,4745,812
20241120,131300,10713113005,4750,4740,4750,4740,2962
20241120,131200,10699068910,4740,4750,4755,4740,6504
20241120,131100,10668203345,4745,4735,4755,4735,19764
20241120,131000,10574448915,4735,4730,4735,4730,488
20241120,130900,10572140610,4730,4730,4735,4725,2516
20241120,130800,10560239935,4730,4715,4730,4715,2278
20241120,130700,10549492360,4715,4710,4720,4710,840
20241120,130600,10545529435,4715,4715,4715,4715,971
20241120,130500,10540951170,4715,4695,4715,4695,5253
20241120,130400,10516229460,4695,4695,4700,4695,416
20241120,130300,10514276090,4695,4700,4700,4695,212
20241120,130200,10513280540,4700,4685,4700,4685,2504
20241120,130100,10501528375,4685,4685,4690,4685,3692
20241120,130000,10484229260,4690,4710,4710,4690,5134
20241120,125900,10460121230,4710,4695,4710,4695,5449
20241120,125800,10434523445,4695,4705,4705,4695,5607
20241120,125700,10408171750,4710,4715,4715,4710,5030
20241120,125600,10384480420,4715,4710,4715,4710,462
20241120,125500,10382303050,4710,4710,4715,4710,2020
20241120,125400,10372788600,4710,4710,4715,4710,1806
20241120,125300,10364280405,4715,4725,4740,4710,4324
20241120,125200,10343875475,4725,4730,4730,4725,72
20241120,125100,10343535240,4735,4725,4735,4725,171
20241120,125000,10342725795,4725,4745,4745,4720,16433
20241120,124900,10264892350,4745,4745,4750,4745,3301
20241120,124800,10249225965,4745,4745,4750,4745,680
20241120,124700,10245999360,4740,4730,4740,4730,3588
20241120,124600,10229005510,4730,4735,4735,4730,1480
20241120,124500,10222004605,4735,4730,4735,4725,3019
20241120,124400,10207721425,4725,4730,4730,4725,159
20241120,124300,10206970100,4725,4720,4725,4720,158
20241120,124200,10206223820,4720,4720,4720,4715,244
20241120,124100,10205073160,4715,4720,4720,4700,6726
20241120,124000,10173402435,4720,4735,4735,4720,8452
20241120,123900,10133431335,4735,4735,4740,4735,1280
20241120,123800,10127369745,4725,4725,4725,4725,527
20241120,123700,10124879670,4725,4720,4740,4715,11437
20241120,123600,10070759390,4715,4720,4720,4715,2122
20241120,123500,10060752680,4720,4725,4730,4720,1795
20241120,123400,10052270135,4725,4725,4725,4720,544
20241120,123300,10049700005,4720,4700,4720,4700,4343
20241120,123200,10029240650,4715,4695,4720,4685,14292
20241120,123100,9962101825,4695,4705,4705,4695,4200
20241120,123000,9942365935,4705,4705,4705,4705,1288
20241120,122900,9936305895,4705,4700,4705,4700,2639
20241120,122800,9923897060,4700,4705,4710,4700,3065
20241120,122700,9909482870,4705,4725,4730,4705,11835
20241120,122600,9853670165,4725,4725,4730,4725,241
20241120,122500,9852530810,4730,4715,4730,4715,1453
20241120,122400,9845671440,4710,4705,4720,4705,2941
20241120,122300,9831819195,4705,4715,4720,4700,7509
20241120,122200,9796482570,4715,4740,4745,4700,30575
20241120,122100,9652296440,4740,4740,4745,4735,4320
20241120,122000,9631818195,4735,4740,4745,4735,2002
20241120,121900,9622331560,4740,4745,4745,4735,6590
20241120,121800,9591101560,4745,4755,4760,4745,2398
20241120,121700,9579712265,4750,4750,4755,4750,2160
20241120,121600,9569447640,4755,4755,4760,4750,2113
20241120,121500,9559398755,4755,4745,4765,4745,6936
20241120,121400,9526439395,4745,4740,4745,4740,1056
20241120,121300,9521428935,4740,4740,4745,4740,831
20241120,121200,9517489895,4745,4735,4745,4735,1847
20241120,121100,9508733320,4735,4730,4735,4730,1627
20241120,121000,9501034975,4735,4730,4735,4725,2363
20241120,120900,9489863615,4730,4720,4745,4720,3455
20241120,120800,9473530880,4720,4740,4750,4705,27992
20241120,120700,9341342280,4750,4740,4755,4735,5014
20241120,120600,9317550210,4740,4735,4745,4735,3291
20241120,120500,9301960625,4745,4745,4750,4730,7317
20241120,120400,9267306880,4745,4755,4760,4745,4181
20241120,120300,9247437805,4755,4760,4760,4750,4782
20241120,120200,9224697480,4760,4730,4765,4730,5461
20241120,120100,9198723630,4730,4765,4765,4730,26531
20241120,120000,9072848505,4765,4765,4770,4765,1421
20241120,115900,9066076330,4765,4765,4770,4765,1343
20241120,115800,9059672965,4765,4765,4770,4765,4967
20241120,115700,9036002870,4770,4775,4775,4770,1420
20241120,115600,9029229220,4770,4780,4780,4755,10185
20241120,115500,8980682910,4780,4785,4795,4770,9091
20241120,115400,8937198000,4785,4785,4800,4780,18561
20241120,115300,8848292295,4790,4760,4800,4760,55848
20241120,115200,8580821460,4765,4780,4780,4765,6258
20241120,115100,8550947630,4780,4785,4790,4775,5441
20241120,115000,8524923640,4785,4780,4785,4770,5945
20241120,114900,8496513220,4775,4775,4780,4770,13551
20241120,114800,8431839725,4775,4775,4775,4770,3309
20241120,114700,8416042010,4775,4775,4775,4755,4809
20241120,114600,8393115585,4775,4770,4775,4760,10304
20241120,114500,8343987480,4770,4735,4770,4735,23474
20241120,114400,8232306245,4735,4735,4740,4730,3772
20241120,114300,8214445965,4735,4740,4740,4735,1637
20241120,114200,8206688855,4740,4745,4745,4740,2083
20241120,114100,8196809555,4745,4740,4750,4740,3019
20241120,114000,8182492405,4740,4745,4745,4735,6285
20241120,113900,8152719140,4745,4745,4755,4740,9043
20241120,113800,8109814365,4745,4750,4750,4745,1824
20241120,113700,8101152150,4750,4755,4760,4750,5692
20241120,113600,8074083795,4755,4755,4760,4755,937
20241120,113500,8069628240,4760,4750,4760,4750,2397
20241120,113400,8058231315,4750,4760,4765,4750,3910
20241120,113300,8039649975,4760,4765,4770,4750,8917
20241120,113200,7997240220,4765,4765,4780,4765,19542
20241120,113100,7904035710,4770,4765,4770,4765,8347
20241120,113000,7864251805,4765,4755,4770,4750,21436
20241120,112900,7762238460,4755,4730,4755,4730,11335
20241120,112800,7708476505,4730,4740,4740,4715,9930
20241120,112700,7661528790,4740,4740,4750,4740,3505
20241120,112600,7644897680,4740,4750,4755,4740,6539
20241120,112500,7613861395,4750,4760,4760,4745,8616
20241120,112400,7572915215,4760,4745,4760,4740,9408
20241120,112300,7528221705,4745,4750,4750,4745,9795
20241120,112200,7481727470,4755,4735,4755,4735,14750
20241120,112100,7411706245,4730,4715,4730,4715,8234
20241120,112000,7372791280,4715,4720,4725,4715,4879
20241120,111900,7349763320,4725,4720,4730,4720,2399
20241120,111800,7338428070,4720,4715,4720,4710,1362
20241120,111700,7332004305,4715,4720,4730,4710,2423
20241120,111600,7320575560,4720,4725,4735,4720,10525
20241120,111500,7270799260,4725,4720,4725,4720,3774
20241120,111400,7252978755,4720,4715,4720,4715,2193
20241120,111300,7242633475,4715,4705,4715,4705,3906
20241120,111200,7224242000,4710,4700,4710,4695,703
20241120,111100,7220937270,4700,4715,4720,4700,12736
20241120,111000,7160883270,4715,4705,4715,4705,2764
20241120,110900,7147859750,4705,4700,4710,4700,1483
20241120,110800,7140882420,4700,4675,4705,4675,7921
20241120,110700,7103768285,4675,4670,4680,4670,938
20241120,110600,7099386255,4670,4690,4690,4670,5412
20241120,110500,7074060370,4690,4695,4700,4690,3196
20241120,110400,7059070025,4710,4715,4715,4685,8365
20241120,110300,7019804395,4710,4700,4710,4695,6113
20241120,110200,6991067790,4700,4695,4700,4695,1054
20241120,110100,6986115215,4695,4695,4700,4690,2438
20241120,110000,6974664800,4690,4685,4695,4685,1668
20241120,105900,6966841895,4685,4690,4695,4685,1925
20241120,105800,6957815230,4690,4695,4695,4685,1975
20241120,105700,6948551960,4690,4675,4695,4675,3683
20241120,105600,6931291550,4675,4685,4685,4675,9926
20241120,105500,6884833370,4680,4695,4695,4680,13105
20241120,105400,6823443790,4700,4695,4700,4695,188
20241120,105300,6822560720,4695,4690,4700,4690,828
20241120,105200,6818673505,4690,4690,4695,4685,7966
20241120,105100,6781343315,4690,4680,4695,4680,5899
20241120,105000,6753699760,4685,4680,4685,4680,789
20241120,104900,6750006995,4680,4685,4685,4680,2463
20241120,104800,6738470805,4690,4690,4690,4675,4169
20241120,104700,6718943850,4685,4675,4695,4675,12325
20241120,104600,6661307260,4675,4680,4685,4675,6754
20241120,104500,6629696530,4685,4690,4700,4685,10041
20241120,104400,6582626510,4690,4705,4710,4690,23207
20241120,104300,6473546370,4700,4710,4715,4695,12726
20241120,104200,6413685480,4700,4705,4725,4700,11400
20241120,104100,6359943755,4700,4690,4700,4685,6028
20241120,104000,6331648405,4690,4715,4720,4690,9369
20241120,103900,6287589200,4715,4715,4725,4710,4081
20241120,103800,6268335985,4715,4735,4735,4705,7087
20241120,103700,6234882865,4735,4715,4735,4705,13444
20241120,103600,6171451770,4715,4710,4725,4685,13134
20241120,103500,6109682515,4715,4705,4735,4705,15845
20241120,103400,6034927300,4695,4685,4700,4670,19515
20241120,103300,5943491835,4685,4730,4735,4675,38641
20241120,103200,5761860375,4735,4740,4770,4725,69343
20241120,103100,5432441315,4735,4700,4760,4700,51153
20241120,103000,5189885755,4710,4690,4725,4690,17928
20241120,102900,5105427160,4695,4660,4695,4660,8456
20241120,102800,5065902160,4660,4685,4685,4650,10334
20241120,102700,5017636110,4685,4680,4685,4670,1990
20241120,102600,5008328170,4675,4670,4685,4650,9257
20241120,102500,4965136020,4675,4690,4695,4675,3760
20241120,102400,4947528645,4695,4710,4720,4690,16977
20241120,102300,4867673790,4710,4690,4710,4685,4388
20241120,102200,4847056850,4690,4690,4695,4680,4869
20241120,102100,4824231780,4695,4695,4715,4685,12887
20241120,102000,4763638340,4695,4680,4695,4675,5436
20241120,101900,4738161915,4690,4655,4690,4640,20676
20241120,101800,4641777480,4660,4655,4675,4650,18274
20241120,101700,4556552455,4650,4665,4665,4650,14956
20241120,101600,4486902220,4665,4685,4685,4660,21046
20241120,101500,4388595235,4685,4695,4695,4665,21042
20241120,101400,4290116560,4695,4690,4700,4690,10782
20241120,101300,4239489700,4695,4750,4750,4690,56730
20241120,101200,3972370350,4740,4735,4750,4720,30241
20241120,101100,3829288635,4740,4735,4750,4715,66690
20241120,101000,3513026550,4735,4700,4740,4695,21028
20241120,100900,3413775650,4700,4680,4715,4675,41189
20241120,100800,3220263135,4680,4670,4680,4670,8398
20241120,100700,3181018700,4670,4675,4680,4655,14581
20241120,100600,3112914740,4665,4675,4680,4645,16680
20241120,100500,3035139975,4675,4640,4675,4640,17823
20241120,100400,2952137640,4640,4635,4645,4625,15899
20241120,100300,2878387845,4640,4630,4645,4620,25722
20241120,100200,2759213125,4625,4645,4645,4625,17876
20241120,100100,2676316250,4645,4620,4645,4600,19870
20241120,100000,2584394625,4620,4600,4620,4590,23766
20241120,095900,2474820500,4595,4600,4600,4595,2518
20241120,095800,2463246200,4595,4585,4615,4585,31362
20241120,095700,2319023150,4580,4575,4585,4575,16357
20241120,095600,2244133060,4570,4565,4575,4565,14072
20241120,095500,2179780235,4560,4555,4560,4555,10042
20241120,095400,2134038215,4550,4550,4555,4550,744
20241120,095300,2130652820,4550,4550,4555,4550,1820
20241120,095200,2122371320,4550,4530,4555,4530,5257
20241120,095100,2098455740,4530,4530,4550,4530,9713
20241120,095000,2054399250,4535,4560,4560,4530,10503
20241120,094900,2006599615,4555,4565,4575,4555,12940
20241120,094800,1947508070,4565,4550,4565,4550,2474
20241120,094700,1936227775,4555,4555,4555,4545,11539
20241120,094600,1883729955,4560,4565,4565,4550,6326
20241120,094500,1854891825,4555,4550,4570,4550,15968
20241120,094400,1782070295,4555,4520,4560,4520,13189
20241120,094300,1722090075,4530,4495,4530,4495,10559
20241120,094200,1674457465,4495,4480,4500,4480,4272
20241120,094100,1655267745,4485,4480,4485,4475,1729
20241120,094000,1647517220,4485,4485,4485,4475,784
20241120,093900,1644003905,4480,4480,4485,4480,3383
20241120,093800,1628845790,4475,4475,4485,4470,1564
20241120,093700,1621841860,4470,4475,4480,4465,4860
20241120,093600,1600113600,4475,4475,4480,4470,2708
20241120,093500,1587996725,4470,4480,4485,4470,2686
20241120,093400,1575960835,4475,4475,4485,4470,4837
20241120,093300,1554306900,4495,4445,4495,4445,8605
20241120,093200,1515925910,4445,4465,4470,4445,3180
20241120,093100,1501760725,4460,4455,4465,4450,2803
20241120,093000,1489272090,4440,4465,4470,4410,36162
20241120,092900,1328393425,4465,4490,4490,4465,7538
20241120,092800,1294678255,4485,4520,4520,4485,5635
20241120,092700,1269358145,4510,4515,4515,4510,735
20241120,092600,1266043055,4510,4485,4510,4480,5879
20241120,092500,1239625235,4485,4510,4510,4485,17606
20241120,092400,1160412945,4510,4530,4530,4505,8836
20241120,092300,1120499220,4530,4525,4535,4525,3522
20241120,092200,1104545765,4525,4525,4530,4525,3066
20241120,092100,1090671730,4535,4535,4540,4520,1712
20241120,092000,1082914125,4535,4530,4545,4525,6976
20241120,091900,1051242360,4530,4535,4540,4520,5005
20241120,091800,1028578235,4535,4530,4535,4515,6670
20241120,091700,998382990,4530,4510,4530,4505,7257
20241120,091600,965629110,4510,4505,4510,4500,3356
20241120,091500,950512275,4505,4515,4515,4505,2480
20241120,091400,939330390,4510,4525,4530,4500,12151
20241120,091300,884493155,4530,4545,4555,4530,4971
20241120,091200,861932755,4550,4545,4560,4545,12023
20241120,091100,807186710,4545,4550,4565,4525,24405
20241120,091000,696110130,4550,4530,4550,4515,21003
20241120,090900,600850765,4540,4495,4545,4490,22907
20241120,090800,497305810,4490,4455,4490,4455,14521
20241120,090700,432279855,4470,4485,4495,4470,5006
20241120,090600,409851405,4495,4445,4495,4445,12299
20241120,090500,354722845,4450,4435,4450,4405,13496
20241120,090400,294975095,4440,4450,4450,4405,5201
20241120,090300,271951150,4445,4460,4465,4415,10429
20241120,090200,225586730,4485,4440,4490,4430,11077
20241120,090100,176098275,4435,4400,4435,4375,12260
20241120,090000,122035025,4375,4400,4410,4310,27855
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185900 39567853260 4845 4845 4845 4845 103025
3 20241120 185800 39567853260 4845 4845 4845 4845 0
4 20241120 185700 39567853260 4845 4845 4845 4845 0
5 20241120 185600 39567853260 4845 4845 4845 4845 0
6 20241120 185500 39567853260 4845 4845 4845 4845 0
7 20241120 185400 39567853260 4845 4845 4845 4845 0
8 20241120 185300 39567853260 4845 4845 4845 4845 0
9 20241120 185200 39567853260 4845 4845 4845 4845 0
10 20241120 185100 39567853260 4845 4845 4845 4845 0
11 20241120 185000 39567853260 4845 4845 4845 4845 0
12 20241120 184900 39567853260 4845 4845 4845 4845 0
13 20241120 184800 39567853260 4845 4845 4845 4845 0
14 20241120 184700 39567853260 4845 4845 4845 4845 0
15 20241120 184600 39567853260 4845 4845 4845 4845 0
16 20241120 184500 39567853260 4845 4845 4845 4845 0
17 20241120 184400 39567853260 4845 4845 4845 4845 0
18 20241120 184300 39567853260 4845 4845 4845 4845 0
19 20241120 184200 39567853260 4845 4845 4845 4845 0
20 20241120 184100 39567853260 4845 4845 4845 4845 0
21 20241120 184000 39567853260 4845 4845 4845 4845 0
22 20241120 183900 39567853260 4845 4845 4845 4845 0
23 20241120 183800 39567853260 4845 4845 4845 4845 0
24 20241120 183700 39567853260 4845 4845 4845 4845 0
25 20241120 183600 39567853260 4845 4845 4845 4845 0
26 20241120 183500 39567853260 4845 4845 4845 4845 0
27 20241120 183400 39567853260 4845 4845 4845 4845 0
28 20241120 183300 39567853260 4845 4845 4845 4845 0
29 20241120 183200 39567853260 4845 4845 4845 4845 0
30 20241120 183100 39567853260 4845 4845 4845 4845 0
31 20241120 183000 39567853260 4845 4845 4845 4845 0
32 20241120 182900 39567853260 4845 4845 4845 4845 103025
33 20241120 182800 39567853260 4845 4845 4845 4845 0
34 20241120 182700 39567853260 4845 4845 4845 4845 0
35 20241120 182600 39567853260 4845 4845 4845 4845 0
36 20241120 182500 39567853260 4845 4845 4845 4845 0
37 20241120 182400 39567853260 4845 4845 4845 4845 0
38 20241120 182300 39567853260 4845 4845 4845 4845 0
39 20241120 182200 39567853260 4845 4845 4845 4845 0
40 20241120 182100 39567853260 4845 4845 4845 4845 0
41 20241120 182000 39567853260 4845 4845 4845 4845 0
42 20241120 181900 39567853260 4845 4845 4845 4845 0
43 20241120 181800 39567853260 4845 4845 4845 4845 0
44 20241120 181700 39567853260 4845 4845 4845 4845 0
45 20241120 181600 39567853260 4845 4845 4845 4845 0
46 20241120 181500 39567853260 4845 4845 4845 4845 0
47 20241120 181400 39567853260 4845 4845 4845 4845 0
48 20241120 181300 39567853260 4845 4845 4845 4845 0
49 20241120 181200 39567853260 4845 4845 4845 4845 0
50 20241120 181100 39567853260 4845 4845 4845 4845 0
51 20241120 181000 39567853260 4845 4845 4845 4845 0
52 20241120 180900 39567853260 4845 4845 4845 4845 0
53 20241120 180800 39567853260 4845 4845 4845 4845 0
54 20241120 180700 39567853260 4845 4845 4845 4845 0
55 20241120 180600 39567853260 4845 4845 4845 4845 0
56 20241120 180500 39567853260 4845 4845 4845 4845 0
57 20241120 180400 39567853260 4845 4845 4845 4845 0
58 20241120 180300 39567853260 4845 4845 4845 4845 0
59 20241120 180200 39567853260 4845 4845 4845 4845 0
60 20241120 180100 39567853260 4845 4845 4845 4845 0
61 20241120 180000 39567853260 4845 4845 4845 4845 0
62 20241120 175900 39567853260 4845 4845 4845 4845 103025
63 20241120 175800 39567853260 4845 4845 4845 4845 0
64 20241120 175700 39567853260 4845 4845 4845 4845 0
65 20241120 175600 39567853260 4845 4845 4845 4845 0
66 20241120 175500 39567853260 4845 4845 4845 4845 0
67 20241120 175400 39567853260 4845 4845 4845 4845 0
68 20241120 175300 39567853260 4845 4845 4845 4845 0
69 20241120 175200 39567853260 4845 4845 4845 4845 0
70 20241120 175100 39567853260 4845 4845 4845 4845 0
71 20241120 175000 39567853260 4845 4845 4845 4845 0
72 20241120 174900 39567853260 4845 4845 4845 4845 0
73 20241120 174800 39567853260 4845 4845 4845 4845 0
74 20241120 174700 39567853260 4845 4845 4845 4845 0
75 20241120 174600 39567853260 4845 4845 4845 4845 0
76 20241120 174500 39567853260 4845 4845 4845 4845 0
77 20241120 174400 39567853260 4845 4845 4845 4845 0
78 20241120 174300 39567853260 4845 4845 4845 4845 0
79 20241120 174200 39567853260 4845 4845 4845 4845 0
80 20241120 174100 39567853260 4845 4845 4845 4845 0
81 20241120 174000 39567853260 4845 4845 4845 4845 0
82 20241120 173900 39567853260 4845 4845 4845 4845 0
83 20241120 173800 39567853260 4845 4845 4845 4845 0
84 20241120 173700 39567853260 4845 4845 4845 4845 0
85 20241120 173600 39567853260 4845 4845 4845 4845 0
86 20241120 173500 39567853260 4845 4845 4845 4845 0
87 20241120 173400 39567853260 4845 4845 4845 4845 0
88 20241120 173300 39567853260 4845 4845 4845 4845 0
89 20241120 173200 39567853260 4845 4845 4845 4845 0
90 20241120 173100 39567853260 4845 4845 4845 4845 0
91 20241120 173000 39567853260 4845 4845 4845 4845 0
92 20241120 172900 39567853260 4845 4845 4845 4845 103025
93 20241120 172800 39567853260 4845 4845 4845 4845 0
94 20241120 172700 39567853260 4845 4845 4845 4845 0
95 20241120 172600 39567853260 4845 4845 4845 4845 0
96 20241120 172500 39567853260 4845 4845 4845 4845 0
97 20241120 172400 39567853260 4845 4845 4845 4845 0
98 20241120 172300 39567853260 4845 4845 4845 4845 0
99 20241120 172200 39567853260 4845 4845 4845 4845 0
100 20241120 172100 39567853260 4845 4845 4845 4845 0
101 20241120 172000 39567853260 4845 4845 4845 4845 0
102 20241120 171900 39567853260 4845 4845 4845 4845 0
103 20241120 171800 39567853260 4845 4845 4845 4845 0
104 20241120 171700 39567853260 4845 4845 4845 4845 0
105 20241120 171600 39567853260 4845 4845 4845 4845 0
106 20241120 171500 39567853260 4845 4845 4845 4845 0
107 20241120 171400 39567853260 4845 4845 4845 4845 0
108 20241120 171300 39567853260 4845 4845 4845 4845 0
109 20241120 171200 39567853260 4845 4845 4845 4845 0
110 20241120 171100 39567853260 4845 4845 4845 4845 0
111 20241120 171000 39567853260 4845 4845 4845 4845 0
112 20241120 170900 39567853260 4845 4845 4845 4845 0
113 20241120 170800 39567853260 4845 4845 4845 4845 0
114 20241120 170700 39567853260 4845 4845 4845 4845 0
115 20241120 170600 39567853260 4845 4845 4845 4845 0
116 20241120 170500 39567853260 4845 4845 4845 4845 0
117 20241120 170400 39567853260 4845 4845 4845 4845 0
118 20241120 170300 39567853260 4845 4845 4845 4845 0
119 20241120 170200 39567853260 4845 4845 4845 4845 0
120 20241120 170100 39567853260 4845 4845 4845 4845 0
121 20241120 170000 39567853260 4845 4845 4845 4845 0
122 20241120 165900 39567853260 4845 4845 4845 4845 103025
123 20241120 165800 39567853260 4845 4845 4845 4845 0
124 20241120 165700 39567853260 4845 4845 4845 4845 0
125 20241120 165600 39567853260 4845 4845 4845 4845 0
126 20241120 165500 39567853260 4845 4845 4845 4845 0
127 20241120 165400 39567853260 4845 4845 4845 4845 0
128 20241120 165300 39567853260 4845 4845 4845 4845 0
129 20241120 165200 39567853260 4845 4845 4845 4845 0
130 20241120 165100 39567853260 4845 4845 4845 4845 0
131 20241120 165000 39567853260 4845 4845 4845 4845 0
132 20241120 164900 39567853260 4845 4845 4845 4845 0
133 20241120 164800 39567853260 4845 4845 4845 4845 0
134 20241120 164700 39567853260 4845 4845 4845 4845 0
135 20241120 164600 39567853260 4845 4845 4845 4845 0
136 20241120 164500 39567853260 4845 4845 4845 4845 0
137 20241120 164400 39567853260 4845 4845 4845 4845 0
138 20241120 164300 39567853260 4845 4845 4845 4845 0
139 20241120 164200 39567853260 4845 4845 4845 4845 0
140 20241120 164100 39567853260 4845 4845 4845 4845 0
141 20241120 164000 39567853260 4845 4845 4845 4845 0
142 20241120 163900 39567853260 4845 4845 4845 4845 0
143 20241120 163800 39567853260 4845 4845 4845 4845 0
144 20241120 163700 39567853260 4845 4845 4845 4845 0
145 20241120 163600 39567853260 4845 4845 4845 4845 0
146 20241120 163500 39567853260 4845 4845 4845 4845 0
147 20241120 163400 39567853260 4845 4845 4845 4845 0
148 20241120 163300 39567853260 4845 4845 4845 4845 0
149 20241120 163200 39567853260 4845 4845 4845 4845 0
150 20241120 163100 39567853260 4845 4845 4845 4845 0
151 20241120 163000 39567853260 4845 4845 4845 4845 0
152 20241120 162900 39567853260 4845 4845 4845 4845 103025
153 20241120 162800 39567853260 4845 4845 4845 4845 0
154 20241120 162700 39567853260 4845 4845 4845 4845 0
155 20241120 162600 39567853260 4845 4845 4845 4845 0
156 20241120 162500 39567853260 4845 4845 4845 4845 0
157 20241120 162400 39567853260 4845 4845 4845 4845 0
158 20241120 162300 39567853260 4845 4845 4845 4845 0
159 20241120 162200 39567853260 4845 4845 4845 4845 0
160 20241120 162100 39567853260 4845 4845 4845 4845 0
161 20241120 162000 39567853260 4845 4845 4845 4845 0
162 20241120 161900 39567853260 4845 4845 4845 4845 0
163 20241120 161800 39567853260 4845 4845 4845 4845 0
164 20241120 161700 39567853260 4845 4845 4845 4845 0
165 20241120 161600 39567853260 4845 4845 4845 4845 0
166 20241120 161500 39567853260 4845 4845 4845 4845 0
167 20241120 161400 39567853260 4845 4845 4845 4845 0
168 20241120 161300 39567853260 4845 4845 4845 4845 0
169 20241120 161200 39567853260 4845 4845 4845 4845 0
170 20241120 161100 39567853260 4845 4845 4845 4845 0
171 20241120 161000 39567853260 4845 4845 4845 4845 0
172 20241120 160900 39567853260 4845 4845 4845 4845 0
173 20241120 160800 39567853260 4845 4845 4845 4845 0
174 20241120 160700 39567853260 4845 4845 4845 4845 0
175 20241120 160600 39567853260 4845 4845 4845 4845 0
176 20241120 160500 39567853260 4845 4845 4845 4845 0
177 20241120 160400 39567853260 4845 4845 4845 4845 0
178 20241120 160300 39567853260 4845 4845 4845 4845 0
179 20241120 160200 39567853260 4845 4845 4845 4845 0
180 20241120 160100 39567853260 4845 4845 4845 4845 0
181 20241120 160000 39567853260 4845 4845 4845 4845 0
182 20241120 155900 39567853260 4845 4845 4845 4845 103025
183 20241120 155800 39567853260 4845 4845 4845 4845 0
184 20241120 155700 39567853260 4845 4845 4845 4845 0
185 20241120 155600 39567853260 4845 4845 4845 4845 0
186 20241120 155500 39567853260 4845 4845 4845 4845 0
187 20241120 155400 39567853260 4845 4845 4845 4845 0
188 20241120 155300 39567853260 4845 4845 4845 4845 0
189 20241120 155200 39567853260 4845 4845 4845 4845 0
190 20241120 155100 39567853260 4845 4845 4845 4845 0
191 20241120 155000 39567853260 4845 4845 4845 4845 0
192 20241120 154900 39567853260 4845 4845 4845 4845 0
193 20241120 154800 39567853260 4845 4845 4845 4845 0
194 20241120 154700 39567853260 4845 4845 4845 4845 0
195 20241120 154600 39567853260 4845 4845 4845 4845 0
196 20241120 154500 39567853260 4845 4845 4845 4845 0
197 20241120 154400 39567853260 4845 4845 4845 4845 0
198 20241120 154300 39567853260 4845 4845 4845 4845 0
199 20241120 154200 39567853260 4845 4845 4845 4845 0
200 20241120 154100 39567853260 4845 4845 4845 4845 0
201 20241120 154000 39567853260 4845 4845 4845 4845 0
202 20241120 153900 39567853260 4845 4845 4845 4845 0
203 20241120 153800 39567853260 4845 4845 4845 4845 0
204 20241120 153700 39567853260 4845 4845 4845 4845 0
205 20241120 153600 39567853260 4845 4845 4845 4845 0
206 20241120 153500 39567853260 4845 4845 4845 4845 0
207 20241120 153400 39567853260 4845 4845 4845 4845 0
208 20241120 153300 39567853260 4845 4845 4845 4845 0
209 20241120 153200 39567853260 4845 4845 4845 4845 0
210 20241120 153100 39567853260 4845 4845 4845 4845 0
211 20241120 153000 39567853260 4845 4845 4845 4845 103025
212 20241120 152900 39068697135 4830 4830 4830 4830 0
213 20241120 152800 39068697135 4830 4830 4830 4830 0
214 20241120 152700 39068697135 4830 4830 4830 4830 0
215 20241120 152600 39068697135 4830 4830 4830 4830 0
216 20241120 152500 39068697135 4830 4830 4830 4830 0
217 20241120 152400 39068697135 4830 4830 4830 4830 0
218 20241120 152300 39068697135 4830 4830 4830 4830 0
219 20241120 152200 39068697135 4830 4830 4830 4830 0
220 20241120 152100 39068697135 4830 4830 4830 4830 0
221 20241120 152000 39068697135 4830 4830 4830 4830 0
222 20241120 151900 39068697135 4830 4815 4830 4805 45064
223 20241120 151800 38851472210 4815 4795 4835 4795 32609
224 20241120 151700 38694431575 4800 4780 4800 4775 19863
225 20241120 151600 38599374100 4780 4790 4790 4775 11308
226 20241120 151500 38545294705 4795 4755 4795 4745 9535
227 20241120 151400 38499675670 4755 4765 4765 4745 29773
228 20241120 151300 38358173270 4765 4795 4795 4750 41044
229 20241120 151200 38162413940 4795 4800 4800 4780 27925
230 20241120 151100 38028678865 4795 4800 4800 4790 16945
231 20241120 151000 37947461850 4800 4800 4800 4785 8573
232 20241120 150900 37906382010 4800 4815 4820 4795 11607
233 20241120 150800 37850631025 4820 4800 4820 4780 17317
234 20241120 150700 37767567520 4790 4795 4810 4790 14476
235 20241120 150600 37698094435 4795 4760 4805 4760 42138
236 20241120 150500 37496183440 4765 4810 4815 4700 151685
237 20241120 150400 36773534835 4825 4845 4850 4810 36403
238 20241120 150300 36597883805 4845 4830 4855 4825 11786
239 20241120 150200 36540824825 4825 4840 4850 4815 36868
240 20241120 150100 36362780070 4840 4850 4850 4835 27216
241 20241120 150000 36230991570 4850 4850 4865 4840 20114
242 20241120 145900 36133461030 4845 4855 4865 4845 11213
243 20241120 145800 36079023195 4855 4875 4875 4850 19717
244 20241120 145700 35983196210 4870 4880 4885 4855 14326
245 20241120 145600 35913419825 4880 4875 4890 4870 12053
246 20241120 145500 35854614955 4875 4865 4880 4855 20774
247 20241120 145400 35753561040 4865 4900 4900 4860 21390
248 20241120 145300 35649273785 4900 4890 4900 4880 9783
249 20241120 145200 35601455725 4885 4885 4900 4875 13859
250 20241120 145100 35533647210 4875 4900 4900 4875 13391
251 20241120 145000 35468124730 4900 4880 4910 4880 25598
252 20241120 144900 35342736930 4880 4885 4910 4875 39194
253 20241120 144800 35150926015 4885 4860 4895 4845 22869
254 20241120 144700 35039597120 4860 4880 4880 4860 8909
255 20241120 144600 34996218945 4880 4865 4885 4865 15721
256 20241120 144500 34919580630 4860 4840 4870 4840 15975
257 20241120 144400 34842087250 4835 4835 4850 4825 22944
258 20241120 144300 34731091655 4830 4880 4885 4825 69641
259 20241120 144200 34393159940 4885 4890 4900 4880 24515
260 20241120 144100 34273290685 4900 4905 4905 4880 53290
261 20241120 144000 34012647005 4900 4905 4940 4900 43471
262 20241120 143900 33798886035 4910 4955 4955 4900 61562
263 20241120 143800 33495801835 4955 4935 4960 4920 60420
264 20241120 143700 33196996745 4950 4940 4950 4910 54698
265 20241120 143600 32927352690 4930 4900 4975 4885 204035
266 20241120 143500 31921915250 4900 4905 4910 4885 42200
267 20241120 143400 31715286245 4900 4865 4915 4855 118924
268 20241120 143300 31133533770 4865 4845 4870 4845 39086
269 20241120 143200 30943477000 4845 4855 4860 4845 11291
270 20241120 143100 30888705720 4855 4830 4855 4820 14446
271 20241120 143000 30818780405 4830 4810 4835 4800 60582
272 20241120 142900 30527368000 4810 4840 4840 4805 111443
273 20241120 142800 29990695190 4840 4865 4870 4830 32886
274 20241120 142700 29831170980 4865 4845 4870 4845 19928
275 20241120 142600 29734388370 4850 4840 4850 4830 16408
276 20241120 142500 29655022155 4840 4870 4870 4825 45097
277 20241120 142400 29436562515 4870 4855 4875 4845 32887
278 20241120 142300 29276558410 4850 4835 4850 4820 50342
279 20241120 142200 29032960775 4835 4840 4845 4815 86796
280 20241120 142100 28613668805 4845 4850 4870 4835 40039
281 20241120 142000 28419569175 4850 4880 4880 4830 81897
282 20241120 141900 28021864190 4880 4835 4890 4825 112983
283 20241120 141800 27473270890 4835 4880 4910 4830 249298
284 20241120 141700 26258397560 4885 4950 5050 4830 744674
285 20241120 141600 22564051200 4950 4935 4955 4930 59304
286 20241120 141500 22270810900 4930 4925 4940 4905 61451
287 20241120 141400 21968260715 4935 4935 4950 4900 120442
288 20241120 141300 21374240505 4935 4940 4940 4905 90970
289 20241120 141200 20926614055 4940 4955 4965 4930 194785
290 20241120 141100 19962495815 4955 4920 4960 4900 266629
291 20241120 141000 18647117985 4925 4885 4940 4880 284711
292 20241120 140900 17247204300 4880 4860 4910 4840 254455
293 20241120 140800 16005759445 4855 4805 4915 4805 432862
294 20241120 140700 13897219920 4820 4825 4835 4805 42241
295 20241120 140600 13693407175 4835 4800 4835 4790 46639
296 20241120 140500 13469048865 4790 4830 4835 4790 66260
297 20241120 140400 13149568985 4830 4840 4840 4820 66792
298 20241120 140300 12826583925 4835 4835 4835 4835 0
299 20241120 140200 12826583925 4835 4830 4835 4815 33869
300 20241120 140100 12662970920 4830 4790 4835 4790 107626
301 20241120 140000 12144940140 4790 4785 4790 4785 3404
302 20241120 135900 12128639690 4780 4780 4785 4770 5760
303 20241120 135800 12101113190 4770 4780 4780 4760 8198
304 20241120 135700 12062008585 4780 4790 4795 4775 11465
305 20241120 135600 12007134585 4790 4790 4795 4785 25328
306 20241120 135500 11885832170 4790 4790 4790 4785 8116
307 20241120 135400 11846959580 4790 4790 4790 4785 13577
308 20241120 135300 11781926250 4790 4790 4790 4785 3784
309 20241120 135200 11763802490 4785 4785 4790 4780 6888
310 20241120 135100 11730839755 4785 4780 4790 4780 4523
311 20241120 135000 11709194555 4785 4775 4790 4775 13107
312 20241120 134900 11646504870 4775 4780 4780 4775 2953
313 20241120 134800 11632393305 4780 4765 4780 4760 3429
314 20241120 134700 11616026715 4765 4750 4765 4750 1771
315 20241120 134600 11607596425 4765 4750 4765 4750 2927
316 20241120 134500 11593690015 4745 4750 4750 4745 2157
317 20241120 134400 11583451570 4750 4745 4755 4735 4727
318 20241120 134300 11561042930 4745 4765 4765 4745 9550
319 20241120 134200 11515662605 4770 4775 4780 4765 5118
320 20241120 134100 11491239095 4770 4780 4780 4760 5138
321 20241120 134000 11466738115 4780 4775 4785 4770 4549
322 20241120 133900 11444995060 4775 4770 4775 4765 3534
323 20241120 133800 11428133315 4770 4775 4775 4765 2036
324 20241120 133700 11418426575 4775 4775 4775 4770 722
325 20241120 133600 11414980200 4775 4780 4780 4770 3742
326 20241120 133500 11397108330 4780 4780 4780 4775 6950
327 20241120 133400 11363909310 4780 4765 4780 4765 4080
328 20241120 133300 11344447045 4765 4765 4770 4760 4068
329 20241120 133200 11325078355 4770 4765 4780 4760 7018
330 20241120 133100 11291618120 4765 4780 4785 4765 8944
331 20241120 133000 11248949875 4780 4785 4790 4775 10149
332 20241120 132900 11200404800 4785 4775 4785 4770 3536
333 20241120 132800 11183509225 4775 4770 4775 4765 1902
334 20241120 132700 11174443580 4770 4780 4780 4760 6281
335 20241120 132600 11144468455 4780 4775 4780 4765 2119
336 20241120 132500 11134353670 4775 4775 4775 4770 1124
337 20241120 132400 11128988855 4770 4785 4790 4770 18205
338 20241120 132300 11041910940 4780 4775 4780 4770 6268
339 20241120 132200 11011980965 4775 4755 4775 4755 34121
340 20241120 132100 10849268720 4755 4755 4760 4755 1051
341 20241120 132000 10844269390 4760 4760 4760 4755 4113
342 20241120 131900 10824701355 4760 4755 4765 4755 10201
343 20241120 131800 10776165800 4755 4750 4755 4750 8351
344 20241120 131700 10736494405 4750 4745 4750 4745 850
345 20241120 131600 10732460405 4750 4745 4750 4745 1012
346 20241120 131500 10727656585 4745 4750 4750 4745 2253
347 20241120 131400 10716966075 4750 4745 4750 4745 812
348 20241120 131300 10713113005 4750 4740 4750 4740 2962
349 20241120 131200 10699068910 4740 4750 4755 4740 6504
350 20241120 131100 10668203345 4745 4735 4755 4735 19764
351 20241120 131000 10574448915 4735 4730 4735 4730 488
352 20241120 130900 10572140610 4730 4730 4735 4725 2516
353 20241120 130800 10560239935 4730 4715 4730 4715 2278
354 20241120 130700 10549492360 4715 4710 4720 4710 840
355 20241120 130600 10545529435 4715 4715 4715 4715 971
356 20241120 130500 10540951170 4715 4695 4715 4695 5253
357 20241120 130400 10516229460 4695 4695 4700 4695 416
358 20241120 130300 10514276090 4695 4700 4700 4695 212
359 20241120 130200 10513280540 4700 4685 4700 4685 2504
360 20241120 130100 10501528375 4685 4685 4690 4685 3692
361 20241120 130000 10484229260 4690 4710 4710 4690 5134
362 20241120 125900 10460121230 4710 4695 4710 4695 5449
363 20241120 125800 10434523445 4695 4705 4705 4695 5607
364 20241120 125700 10408171750 4710 4715 4715 4710 5030
365 20241120 125600 10384480420 4715 4710 4715 4710 462
366 20241120 125500 10382303050 4710 4710 4715 4710 2020
367 20241120 125400 10372788600 4710 4710 4715 4710 1806
368 20241120 125300 10364280405 4715 4725 4740 4710 4324
369 20241120 125200 10343875475 4725 4730 4730 4725 72
370 20241120 125100 10343535240 4735 4725 4735 4725 171
371 20241120 125000 10342725795 4725 4745 4745 4720 16433
372 20241120 124900 10264892350 4745 4745 4750 4745 3301
373 20241120 124800 10249225965 4745 4745 4750 4745 680
374 20241120 124700 10245999360 4740 4730 4740 4730 3588
375 20241120 124600 10229005510 4730 4735 4735 4730 1480
376 20241120 124500 10222004605 4735 4730 4735 4725 3019
377 20241120 124400 10207721425 4725 4730 4730 4725 159
378 20241120 124300 10206970100 4725 4720 4725 4720 158
379 20241120 124200 10206223820 4720 4720 4720 4715 244
380 20241120 124100 10205073160 4715 4720 4720 4700 6726
381 20241120 124000 10173402435 4720 4735 4735 4720 8452
382 20241120 123900 10133431335 4735 4735 4740 4735 1280
383 20241120 123800 10127369745 4725 4725 4725 4725 527
384 20241120 123700 10124879670 4725 4720 4740 4715 11437
385 20241120 123600 10070759390 4715 4720 4720 4715 2122
386 20241120 123500 10060752680 4720 4725 4730 4720 1795
387 20241120 123400 10052270135 4725 4725 4725 4720 544
388 20241120 123300 10049700005 4720 4700 4720 4700 4343
389 20241120 123200 10029240650 4715 4695 4720 4685 14292
390 20241120 123100 9962101825 4695 4705 4705 4695 4200
391 20241120 123000 9942365935 4705 4705 4705 4705 1288
392 20241120 122900 9936305895 4705 4700 4705 4700 2639
393 20241120 122800 9923897060 4700 4705 4710 4700 3065
394 20241120 122700 9909482870 4705 4725 4730 4705 11835
395 20241120 122600 9853670165 4725 4725 4730 4725 241
396 20241120 122500 9852530810 4730 4715 4730 4715 1453
397 20241120 122400 9845671440 4710 4705 4720 4705 2941
398 20241120 122300 9831819195 4705 4715 4720 4700 7509
399 20241120 122200 9796482570 4715 4740 4745 4700 30575
400 20241120 122100 9652296440 4740 4740 4745 4735 4320
401 20241120 122000 9631818195 4735 4740 4745 4735 2002
402 20241120 121900 9622331560 4740 4745 4745 4735 6590
403 20241120 121800 9591101560 4745 4755 4760 4745 2398
404 20241120 121700 9579712265 4750 4750 4755 4750 2160
405 20241120 121600 9569447640 4755 4755 4760 4750 2113
406 20241120 121500 9559398755 4755 4745 4765 4745 6936
407 20241120 121400 9526439395 4745 4740 4745 4740 1056
408 20241120 121300 9521428935 4740 4740 4745 4740 831
409 20241120 121200 9517489895 4745 4735 4745 4735 1847
410 20241120 121100 9508733320 4735 4730 4735 4730 1627
411 20241120 121000 9501034975 4735 4730 4735 4725 2363
412 20241120 120900 9489863615 4730 4720 4745 4720 3455
413 20241120 120800 9473530880 4720 4740 4750 4705 27992
414 20241120 120700 9341342280 4750 4740 4755 4735 5014
415 20241120 120600 9317550210 4740 4735 4745 4735 3291
416 20241120 120500 9301960625 4745 4745 4750 4730 7317
417 20241120 120400 9267306880 4745 4755 4760 4745 4181
418 20241120 120300 9247437805 4755 4760 4760 4750 4782
419 20241120 120200 9224697480 4760 4730 4765 4730 5461
420 20241120 120100 9198723630 4730 4765 4765 4730 26531
421 20241120 120000 9072848505 4765 4765 4770 4765 1421
422 20241120 115900 9066076330 4765 4765 4770 4765 1343
423 20241120 115800 9059672965 4765 4765 4770 4765 4967
424 20241120 115700 9036002870 4770 4775 4775 4770 1420
425 20241120 115600 9029229220 4770 4780 4780 4755 10185
426 20241120 115500 8980682910 4780 4785 4795 4770 9091
427 20241120 115400 8937198000 4785 4785 4800 4780 18561
428 20241120 115300 8848292295 4790 4760 4800 4760 55848
429 20241120 115200 8580821460 4765 4780 4780 4765 6258
430 20241120 115100 8550947630 4780 4785 4790 4775 5441
431 20241120 115000 8524923640 4785 4780 4785 4770 5945
432 20241120 114900 8496513220 4775 4775 4780 4770 13551
433 20241120 114800 8431839725 4775 4775 4775 4770 3309
434 20241120 114700 8416042010 4775 4775 4775 4755 4809
435 20241120 114600 8393115585 4775 4770 4775 4760 10304
436 20241120 114500 8343987480 4770 4735 4770 4735 23474
437 20241120 114400 8232306245 4735 4735 4740 4730 3772
438 20241120 114300 8214445965 4735 4740 4740 4735 1637
439 20241120 114200 8206688855 4740 4745 4745 4740 2083
440 20241120 114100 8196809555 4745 4740 4750 4740 3019
441 20241120 114000 8182492405 4740 4745 4745 4735 6285
442 20241120 113900 8152719140 4745 4745 4755 4740 9043
443 20241120 113800 8109814365 4745 4750 4750 4745 1824
444 20241120 113700 8101152150 4750 4755 4760 4750 5692
445 20241120 113600 8074083795 4755 4755 4760 4755 937
446 20241120 113500 8069628240 4760 4750 4760 4750 2397
447 20241120 113400 8058231315 4750 4760 4765 4750 3910
448 20241120 113300 8039649975 4760 4765 4770 4750 8917
449 20241120 113200 7997240220 4765 4765 4780 4765 19542
450 20241120 113100 7904035710 4770 4765 4770 4765 8347
451 20241120 113000 7864251805 4765 4755 4770 4750 21436
452 20241120 112900 7762238460 4755 4730 4755 4730 11335
453 20241120 112800 7708476505 4730 4740 4740 4715 9930
454 20241120 112700 7661528790 4740 4740 4750 4740 3505
455 20241120 112600 7644897680 4740 4750 4755 4740 6539
456 20241120 112500 7613861395 4750 4760 4760 4745 8616
457 20241120 112400 7572915215 4760 4745 4760 4740 9408
458 20241120 112300 7528221705 4745 4750 4750 4745 9795
459 20241120 112200 7481727470 4755 4735 4755 4735 14750
460 20241120 112100 7411706245 4730 4715 4730 4715 8234
461 20241120 112000 7372791280 4715 4720 4725 4715 4879
462 20241120 111900 7349763320 4725 4720 4730 4720 2399
463 20241120 111800 7338428070 4720 4715 4720 4710 1362
464 20241120 111700 7332004305 4715 4720 4730 4710 2423
465 20241120 111600 7320575560 4720 4725 4735 4720 10525
466 20241120 111500 7270799260 4725 4720 4725 4720 3774
467 20241120 111400 7252978755 4720 4715 4720 4715 2193
468 20241120 111300 7242633475 4715 4705 4715 4705 3906
469 20241120 111200 7224242000 4710 4700 4710 4695 703
470 20241120 111100 7220937270 4700 4715 4720 4700 12736
471 20241120 111000 7160883270 4715 4705 4715 4705 2764
472 20241120 110900 7147859750 4705 4700 4710 4700 1483
473 20241120 110800 7140882420 4700 4675 4705 4675 7921
474 20241120 110700 7103768285 4675 4670 4680 4670 938
475 20241120 110600 7099386255 4670 4690 4690 4670 5412
476 20241120 110500 7074060370 4690 4695 4700 4690 3196
477 20241120 110400 7059070025 4710 4715 4715 4685 8365
478 20241120 110300 7019804395 4710 4700 4710 4695 6113
479 20241120 110200 6991067790 4700 4695 4700 4695 1054
480 20241120 110100 6986115215 4695 4695 4700 4690 2438
481 20241120 110000 6974664800 4690 4685 4695 4685 1668
482 20241120 105900 6966841895 4685 4690 4695 4685 1925
483 20241120 105800 6957815230 4690 4695 4695 4685 1975
484 20241120 105700 6948551960 4690 4675 4695 4675 3683
485 20241120 105600 6931291550 4675 4685 4685 4675 9926
486 20241120 105500 6884833370 4680 4695 4695 4680 13105
487 20241120 105400 6823443790 4700 4695 4700 4695 188
488 20241120 105300 6822560720 4695 4690 4700 4690 828
489 20241120 105200 6818673505 4690 4690 4695 4685 7966
490 20241120 105100 6781343315 4690 4680 4695 4680 5899
491 20241120 105000 6753699760 4685 4680 4685 4680 789
492 20241120 104900 6750006995 4680 4685 4685 4680 2463
493 20241120 104800 6738470805 4690 4690 4690 4675 4169
494 20241120 104700 6718943850 4685 4675 4695 4675 12325
495 20241120 104600 6661307260 4675 4680 4685 4675 6754
496 20241120 104500 6629696530 4685 4690 4700 4685 10041
497 20241120 104400 6582626510 4690 4705 4710 4690 23207
498 20241120 104300 6473546370 4700 4710 4715 4695 12726
499 20241120 104200 6413685480 4700 4705 4725 4700 11400
500 20241120 104100 6359943755 4700 4690 4700 4685 6028
501 20241120 104000 6331648405 4690 4715 4720 4690 9369
502 20241120 103900 6287589200 4715 4715 4725 4710 4081
503 20241120 103800 6268335985 4715 4735 4735 4705 7087
504 20241120 103700 6234882865 4735 4715 4735 4705 13444
505 20241120 103600 6171451770 4715 4710 4725 4685 13134
506 20241120 103500 6109682515 4715 4705 4735 4705 15845
507 20241120 103400 6034927300 4695 4685 4700 4670 19515
508 20241120 103300 5943491835 4685 4730 4735 4675 38641
509 20241120 103200 5761860375 4735 4740 4770 4725 69343
510 20241120 103100 5432441315 4735 4700 4760 4700 51153
511 20241120 103000 5189885755 4710 4690 4725 4690 17928
512 20241120 102900 5105427160 4695 4660 4695 4660 8456
513 20241120 102800 5065902160 4660 4685 4685 4650 10334
514 20241120 102700 5017636110 4685 4680 4685 4670 1990
515 20241120 102600 5008328170 4675 4670 4685 4650 9257
516 20241120 102500 4965136020 4675 4690 4695 4675 3760
517 20241120 102400 4947528645 4695 4710 4720 4690 16977
518 20241120 102300 4867673790 4710 4690 4710 4685 4388
519 20241120 102200 4847056850 4690 4690 4695 4680 4869
520 20241120 102100 4824231780 4695 4695 4715 4685 12887
521 20241120 102000 4763638340 4695 4680 4695 4675 5436
522 20241120 101900 4738161915 4690 4655 4690 4640 20676
523 20241120 101800 4641777480 4660 4655 4675 4650 18274
524 20241120 101700 4556552455 4650 4665 4665 4650 14956
525 20241120 101600 4486902220 4665 4685 4685 4660 21046
526 20241120 101500 4388595235 4685 4695 4695 4665 21042
527 20241120 101400 4290116560 4695 4690 4700 4690 10782
528 20241120 101300 4239489700 4695 4750 4750 4690 56730
529 20241120 101200 3972370350 4740 4735 4750 4720 30241
530 20241120 101100 3829288635 4740 4735 4750 4715 66690
531 20241120 101000 3513026550 4735 4700 4740 4695 21028
532 20241120 100900 3413775650 4700 4680 4715 4675 41189
533 20241120 100800 3220263135 4680 4670 4680 4670 8398
534 20241120 100700 3181018700 4670 4675 4680 4655 14581
535 20241120 100600 3112914740 4665 4675 4680 4645 16680
536 20241120 100500 3035139975 4675 4640 4675 4640 17823
537 20241120 100400 2952137640 4640 4635 4645 4625 15899
538 20241120 100300 2878387845 4640 4630 4645 4620 25722
539 20241120 100200 2759213125 4625 4645 4645 4625 17876
540 20241120 100100 2676316250 4645 4620 4645 4600 19870
541 20241120 100000 2584394625 4620 4600 4620 4590 23766
542 20241120 095900 2474820500 4595 4600 4600 4595 2518
543 20241120 095800 2463246200 4595 4585 4615 4585 31362
544 20241120 095700 2319023150 4580 4575 4585 4575 16357
545 20241120 095600 2244133060 4570 4565 4575 4565 14072
546 20241120 095500 2179780235 4560 4555 4560 4555 10042
547 20241120 095400 2134038215 4550 4550 4555 4550 744
548 20241120 095300 2130652820 4550 4550 4555 4550 1820
549 20241120 095200 2122371320 4550 4530 4555 4530 5257
550 20241120 095100 2098455740 4530 4530 4550 4530 9713
551 20241120 095000 2054399250 4535 4560 4560 4530 10503
552 20241120 094900 2006599615 4555 4565 4575 4555 12940
553 20241120 094800 1947508070 4565 4550 4565 4550 2474
554 20241120 094700 1936227775 4555 4555 4555 4545 11539
555 20241120 094600 1883729955 4560 4565 4565 4550 6326
556 20241120 094500 1854891825 4555 4550 4570 4550 15968
557 20241120 094400 1782070295 4555 4520 4560 4520 13189
558 20241120 094300 1722090075 4530 4495 4530 4495 10559
559 20241120 094200 1674457465 4495 4480 4500 4480 4272
560 20241120 094100 1655267745 4485 4480 4485 4475 1729
561 20241120 094000 1647517220 4485 4485 4485 4475 784
562 20241120 093900 1644003905 4480 4480 4485 4480 3383
563 20241120 093800 1628845790 4475 4475 4485 4470 1564
564 20241120 093700 1621841860 4470 4475 4480 4465 4860
565 20241120 093600 1600113600 4475 4475 4480 4470 2708
566 20241120 093500 1587996725 4470 4480 4485 4470 2686
567 20241120 093400 1575960835 4475 4475 4485 4470 4837
568 20241120 093300 1554306900 4495 4445 4495 4445 8605
569 20241120 093200 1515925910 4445 4465 4470 4445 3180
570 20241120 093100 1501760725 4460 4455 4465 4450 2803
571 20241120 093000 1489272090 4440 4465 4470 4410 36162
572 20241120 092900 1328393425 4465 4490 4490 4465 7538
573 20241120 092800 1294678255 4485 4520 4520 4485 5635
574 20241120 092700 1269358145 4510 4515 4515 4510 735
575 20241120 092600 1266043055 4510 4485 4510 4480 5879
576 20241120 092500 1239625235 4485 4510 4510 4485 17606
577 20241120 092400 1160412945 4510 4530 4530 4505 8836
578 20241120 092300 1120499220 4530 4525 4535 4525 3522
579 20241120 092200 1104545765 4525 4525 4530 4525 3066
580 20241120 092100 1090671730 4535 4535 4540 4520 1712
581 20241120 092000 1082914125 4535 4530 4545 4525 6976
582 20241120 091900 1051242360 4530 4535 4540 4520 5005
583 20241120 091800 1028578235 4535 4530 4535 4515 6670
584 20241120 091700 998382990 4530 4510 4530 4505 7257
585 20241120 091600 965629110 4510 4505 4510 4500 3356
586 20241120 091500 950512275 4505 4515 4515 4505 2480
587 20241120 091400 939330390 4510 4525 4530 4500 12151
588 20241120 091300 884493155 4530 4545 4555 4530 4971
589 20241120 091200 861932755 4550 4545 4560 4545 12023
590 20241120 091100 807186710 4545 4550 4565 4525 24405
591 20241120 091000 696110130 4550 4530 4550 4515 21003
592 20241120 090900 600850765 4540 4495 4545 4490 22907
593 20241120 090800 497305810 4490 4455 4490 4455 14521
594 20241120 090700 432279855 4470 4485 4495 4470 5006
595 20241120 090600 409851405 4495 4445 4495 4445 12299
596 20241120 090500 354722845 4450 4435 4450 4405 13496
597 20241120 090400 294975095 4440 4450 4450 4405 5201
598 20241120 090300 271951150 4445 4460 4465 4415 10429
599 20241120 090200 225586730 4485 4440 4490 4430 11077
600 20241120 090100 176098275 4435 4400 4435 4375 12260
601 20241120 090000 122035025 4375 4400 4410 4310 27855