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

616
033320/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191400,4459022520,3780,3780,3780,3780,11672
20241120,191300,4459022520,3780,3780,3780,3780,0
20241120,191200,4459022520,3780,3780,3780,3780,0
20241120,191100,4459022520,3780,3780,3780,3780,0
20241120,191000,4459022520,3780,3780,3780,3780,0
20241120,190900,4459022520,3780,3780,3780,3780,0
20241120,190800,4459022520,3780,3780,3780,3780,0
20241120,190700,4459022520,3780,3780,3780,3780,0
20241120,190600,4459022520,3780,3780,3780,3780,0
20241120,190500,4459022520,3780,3780,3780,3780,0
20241120,190400,4459022520,3780,3780,3780,3780,0
20241120,190300,4459022520,3780,3780,3780,3780,0
20241120,190200,4459022520,3780,3780,3780,3780,0
20241120,190100,4459022520,3780,3780,3780,3780,0
20241120,190000,4459022520,3780,3780,3780,3780,0
20241120,185900,4459022520,3780,3780,3780,3780,0
20241120,185800,4459022520,3780,3780,3780,3780,0
20241120,185700,4459022520,3780,3780,3780,3780,0
20241120,185600,4459022520,3780,3780,3780,3780,0
20241120,185500,4459022520,3780,3780,3780,3780,0
20241120,185400,4459022520,3780,3780,3780,3780,0
20241120,185300,4459022520,3780,3780,3780,3780,0
20241120,185200,4459022520,3780,3780,3780,3780,0
20241120,185100,4459022520,3780,3780,3780,3780,0
20241120,185000,4459022520,3780,3780,3780,3780,0
20241120,184900,4459022520,3780,3780,3780,3780,0
20241120,184800,4459022520,3780,3780,3780,3780,0
20241120,184700,4459022520,3780,3780,3780,3780,0
20241120,184600,4459022520,3780,3780,3780,3780,0
20241120,184500,4459022520,3780,3780,3780,3780,0
20241120,184400,4459022520,3780,3780,3780,3780,11672
20241120,184300,4459022520,3780,3780,3780,3780,0
20241120,184200,4459022520,3780,3780,3780,3780,0
20241120,184100,4459022520,3780,3780,3780,3780,0
20241120,184000,4459022520,3780,3780,3780,3780,0
20241120,183900,4459022520,3780,3780,3780,3780,0
20241120,183800,4459022520,3780,3780,3780,3780,0
20241120,183700,4459022520,3780,3780,3780,3780,0
20241120,183600,4459022520,3780,3780,3780,3780,0
20241120,183500,4459022520,3780,3780,3780,3780,0
20241120,183400,4459022520,3780,3780,3780,3780,0
20241120,183300,4459022520,3780,3780,3780,3780,0
20241120,183200,4459022520,3780,3780,3780,3780,0
20241120,183100,4459022520,3780,3780,3780,3780,0
20241120,183000,4459022520,3780,3780,3780,3780,0
20241120,182900,4459022520,3780,3780,3780,3780,0
20241120,182800,4459022520,3780,3780,3780,3780,0
20241120,182700,4459022520,3780,3780,3780,3780,0
20241120,182600,4459022520,3780,3780,3780,3780,0
20241120,182500,4459022520,3780,3780,3780,3780,0
20241120,182400,4459022520,3780,3780,3780,3780,0
20241120,182300,4459022520,3780,3780,3780,3780,0
20241120,182200,4459022520,3780,3780,3780,3780,0
20241120,182100,4459022520,3780,3780,3780,3780,0
20241120,182000,4459022520,3780,3780,3780,3780,0
20241120,181900,4459022520,3780,3780,3780,3780,0
20241120,181800,4459022520,3780,3780,3780,3780,0
20241120,181700,4459022520,3780,3780,3780,3780,0
20241120,181600,4459022520,3780,3780,3780,3780,0
20241120,181500,4459022520,3780,3780,3780,3780,0
20241120,181400,4459022520,3780,3780,3780,3780,11672
20241120,181300,4459022520,3780,3780,3780,3780,0
20241120,181200,4459022520,3780,3780,3780,3780,0
20241120,181100,4459022520,3780,3780,3780,3780,0
20241120,181000,4459022520,3780,3780,3780,3780,0
20241120,180900,4459022520,3780,3780,3780,3780,0
20241120,180800,4459022520,3780,3780,3780,3780,0
20241120,180700,4459022520,3780,3780,3780,3780,0
20241120,180600,4459022520,3780,3780,3780,3780,0
20241120,180500,4459022520,3780,3780,3780,3780,0
20241120,180400,4459022520,3780,3780,3780,3780,0
20241120,180300,4459022520,3780,3780,3780,3780,0
20241120,180200,4459022520,3780,3780,3780,3780,0
20241120,180100,4459022520,3780,3780,3780,3780,0
20241120,180000,4459022520,3780,3780,3780,3780,0
20241120,175900,4459022520,3780,3780,3780,3780,0
20241120,175800,4459022520,3780,3780,3780,3780,0
20241120,175700,4459022520,3780,3780,3780,3780,0
20241120,175600,4459022520,3780,3780,3780,3780,0
20241120,175500,4459022520,3780,3780,3780,3780,0
20241120,175400,4459022520,3780,3780,3780,3780,0
20241120,175300,4459022520,3780,3780,3780,3780,0
20241120,175200,4459022520,3780,3780,3780,3780,0
20241120,175100,4459022520,3780,3780,3780,3780,0
20241120,175000,4459022520,3780,3780,3780,3780,0
20241120,174900,4459022520,3780,3780,3780,3780,0
20241120,174800,4459022520,3780,3780,3780,3780,0
20241120,174700,4459022520,3780,3780,3780,3780,0
20241120,174600,4459022520,3780,3780,3780,3780,0
20241120,174500,4459022520,3780,3780,3780,3780,0
20241120,174400,4459022520,3780,3780,3780,3780,11672
20241120,174300,4459022520,3780,3780,3780,3780,0
20241120,174200,4459022520,3780,3780,3780,3780,0
20241120,174100,4459022520,3780,3780,3780,3780,0
20241120,174000,4459022520,3780,3780,3780,3780,0
20241120,173900,4459022520,3780,3780,3780,3780,0
20241120,173800,4459022520,3780,3780,3780,3780,0
20241120,173700,4459022520,3780,3780,3780,3780,0
20241120,173600,4459022520,3780,3780,3780,3780,0
20241120,173500,4459022520,3780,3780,3780,3780,0
20241120,173400,4459022520,3780,3780,3780,3780,0
20241120,173300,4459022520,3780,3780,3780,3780,0
20241120,173200,4459022520,3780,3780,3780,3780,0
20241120,173100,4459022520,3780,3780,3780,3780,0
20241120,173000,4459022520,3780,3780,3780,3780,0
20241120,172900,4459022520,3780,3780,3780,3780,0
20241120,172800,4459022520,3780,3780,3780,3780,0
20241120,172700,4459022520,3780,3780,3780,3780,0
20241120,172600,4459022520,3780,3780,3780,3780,0
20241120,172500,4459022520,3780,3780,3780,3780,0
20241120,172400,4459022520,3780,3780,3780,3780,0
20241120,172300,4459022520,3780,3780,3780,3780,0
20241120,172200,4459022520,3780,3780,3780,3780,0
20241120,172100,4459022520,3780,3780,3780,3780,0
20241120,172000,4459022520,3780,3780,3780,3780,0
20241120,171900,4459022520,3780,3780,3780,3780,0
20241120,171800,4459022520,3780,3780,3780,3780,0
20241120,171700,4459022520,3780,3780,3780,3780,0
20241120,171600,4459022520,3780,3780,3780,3780,0
20241120,171500,4459022520,3780,3780,3780,3780,0
20241120,171400,4459022520,3780,3780,3780,3780,11672
20241120,171300,4459022520,3780,3780,3780,3780,0
20241120,171200,4459022520,3780,3780,3780,3780,0
20241120,171100,4459022520,3780,3780,3780,3780,0
20241120,171000,4459022520,3780,3780,3780,3780,0
20241120,170900,4459022520,3780,3780,3780,3780,0
20241120,170800,4459022520,3780,3780,3780,3780,0
20241120,170700,4459022520,3780,3780,3780,3780,0
20241120,170600,4459022520,3780,3780,3780,3780,0
20241120,170500,4459022520,3780,3780,3780,3780,0
20241120,170400,4459022520,3780,3780,3780,3780,0
20241120,170300,4459022520,3780,3780,3780,3780,0
20241120,170200,4459022520,3780,3780,3780,3780,0
20241120,170100,4459022520,3780,3780,3780,3780,0
20241120,170000,4459022520,3780,3780,3780,3780,0
20241120,165900,4459022520,3780,3780,3780,3780,0
20241120,165800,4459022520,3780,3780,3780,3780,0
20241120,165700,4459022520,3780,3780,3780,3780,0
20241120,165600,4459022520,3780,3780,3780,3780,0
20241120,165500,4459022520,3780,3780,3780,3780,0
20241120,165400,4459022520,3780,3780,3780,3780,0
20241120,165300,4459022520,3780,3780,3780,3780,0
20241120,165200,4459022520,3780,3780,3780,3780,0
20241120,165100,4459022520,3780,3780,3780,3780,0
20241120,165000,4459022520,3780,3780,3780,3780,0
20241120,164900,4459022520,3780,3780,3780,3780,0
20241120,164800,4459022520,3780,3780,3780,3780,0
20241120,164700,4459022520,3780,3780,3780,3780,0
20241120,164600,4459022520,3780,3780,3780,3780,0
20241120,164500,4459022520,3780,3780,3780,3780,0
20241120,164400,4459022520,3780,3780,3780,3780,11672
20241120,164300,4459022520,3780,3780,3780,3780,0
20241120,164200,4459022520,3780,3780,3780,3780,0
20241120,164100,4459022520,3780,3780,3780,3780,0
20241120,164000,4459022520,3780,3780,3780,3780,0
20241120,163900,4459022520,3780,3780,3780,3780,0
20241120,163800,4459022520,3780,3780,3780,3780,0
20241120,163700,4459022520,3780,3780,3780,3780,0
20241120,163600,4459022520,3780,3780,3780,3780,0
20241120,163500,4459022520,3780,3780,3780,3780,0
20241120,163400,4459022520,3780,3780,3780,3780,0
20241120,163300,4459022520,3780,3780,3780,3780,0
20241120,163200,4459022520,3780,3780,3780,3780,0
20241120,163100,4459022520,3780,3780,3780,3780,0
20241120,163000,4459022520,3780,3780,3780,3780,0
20241120,162900,4459022520,3780,3780,3780,3780,0
20241120,162800,4459022520,3780,3780,3780,3780,0
20241120,162700,4459022520,3780,3780,3780,3780,0
20241120,162600,4459022520,3780,3780,3780,3780,0
20241120,162500,4459022520,3780,3780,3780,3780,0
20241120,162400,4459022520,3780,3780,3780,3780,0
20241120,162300,4459022520,3780,3780,3780,3780,0
20241120,162200,4459022520,3780,3780,3780,3780,0
20241120,162100,4459022520,3780,3780,3780,3780,0
20241120,162000,4459022520,3780,3780,3780,3780,0
20241120,161900,4459022520,3780,3780,3780,3780,0
20241120,161800,4459022520,3780,3780,3780,3780,0
20241120,161700,4459022520,3780,3780,3780,3780,0
20241120,161600,4459022520,3780,3780,3780,3780,0
20241120,161500,4459022520,3780,3780,3780,3780,0
20241120,161400,4459022520,3780,3780,3780,3780,11672
20241120,161300,4459022520,3780,3780,3780,3780,0
20241120,161200,4459022520,3780,3780,3780,3780,0
20241120,161100,4459022520,3780,3780,3780,3780,0
20241120,161000,4459022520,3780,3780,3780,3780,0
20241120,160900,4459022520,3780,3780,3780,3780,0
20241120,160800,4459022520,3780,3780,3780,3780,0
20241120,160700,4459022520,3780,3780,3780,3780,0
20241120,160600,4459022520,3780,3780,3780,3780,0
20241120,160500,4459022520,3780,3780,3780,3780,0
20241120,160400,4459022520,3780,3780,3780,3780,0
20241120,160300,4459022520,3780,3780,3780,3780,0
20241120,160200,4459022520,3780,3780,3780,3780,0
20241120,160100,4459022520,3780,3780,3780,3780,0
20241120,160000,4459022520,3780,3780,3780,3780,0
20241120,155900,4459022520,3780,3780,3780,3780,0
20241120,155800,4459022520,3780,3780,3780,3780,0
20241120,155700,4459022520,3780,3780,3780,3780,0
20241120,155600,4459022520,3780,3780,3780,3780,0
20241120,155500,4459022520,3780,3780,3780,3780,0
20241120,155400,4459022520,3780,3780,3780,3780,0
20241120,155300,4459022520,3780,3780,3780,3780,0
20241120,155200,4459022520,3780,3780,3780,3780,0
20241120,155100,4459022520,3780,3780,3780,3780,0
20241120,155000,4459022520,3780,3780,3780,3780,0
20241120,154900,4459022520,3780,3780,3780,3780,0
20241120,154800,4459022520,3780,3780,3780,3780,0
20241120,154700,4459022520,3780,3780,3780,3780,0
20241120,154600,4459022520,3780,3780,3780,3780,0
20241120,154500,4459022520,3780,3780,3780,3780,0
20241120,154400,4459022520,3780,3780,3780,3780,11672
20241120,154300,4459022520,3780,3780,3780,3780,0
20241120,154200,4459022520,3780,3780,3780,3780,0
20241120,154100,4459022520,3780,3780,3780,3780,0
20241120,154000,4459022520,3780,3780,3780,3780,0
20241120,153900,4459022520,3780,3780,3780,3780,0
20241120,153800,4459022520,3780,3780,3780,3780,0
20241120,153700,4459022520,3780,3780,3780,3780,0
20241120,153600,4459022520,3780,3780,3780,3780,0
20241120,153500,4459022520,3780,3780,3780,3780,0
20241120,153400,4459022520,3780,3780,3780,3780,0
20241120,153300,4459022520,3780,3780,3780,3780,0
20241120,153200,4459022520,3780,3780,3780,3780,0
20241120,153100,4459022520,3780,3780,3780,3780,0
20241120,153000,4459022520,3780,3780,3780,3780,11672
20241120,152900,4414902360,3775,3775,3775,3775,0
20241120,152800,4414902360,3775,3775,3775,3775,0
20241120,152700,4414902360,3775,3775,3775,3775,0
20241120,152600,4414902360,3775,3775,3775,3775,0
20241120,152500,4414902360,3775,3775,3775,3775,0
20241120,152400,4414902360,3775,3775,3775,3775,0
20241120,152300,4414902360,3775,3775,3775,3775,0
20241120,152200,4414902360,3775,3775,3775,3775,0
20241120,152100,4414902360,3775,3775,3775,3775,0
20241120,152000,4414902360,3775,3775,3775,3775,0
20241120,151900,4414902360,3775,3780,3790,3770,5565
20241120,151800,4393900685,3785,3765,3785,3760,6207
20241120,151700,4370483320,3770,3760,3770,3760,714
20241120,151600,4367797690,3765,3765,3770,3765,1537
20241120,151500,4362007365,3765,3770,3785,3765,3753
20241120,151400,4347856220,3770,3790,3790,3770,2524
20241120,151300,4338320475,3790,3780,3790,3760,8348
20241120,151200,4306787535,3780,3775,3780,3770,3034
20241120,151100,4295332760,3785,3760,3785,3760,9392
20241120,151000,4259893590,3755,3755,3760,3755,2125
20241120,150900,4251906470,3755,3755,3755,3755,581
20241120,150800,4249724815,3755,3755,3765,3755,2806
20241120,150700,4239184785,3770,3750,3770,3750,133
20241120,150600,4238684385,3760,3755,3760,3750,1877
20241120,150500,4231639720,3765,3755,3770,3755,2499
20241120,150400,4222235480,3765,3775,3775,3750,9892
20241120,150300,4185080570,3775,3780,3785,3765,2319
20241120,150200,4176319925,3770,3755,3785,3755,14448
20241120,150100,4121893880,3755,3735,3755,3735,7151
20241120,150000,4095091840,3735,3720,3740,3720,436
20241120,145900,4093461590,3740,3720,3740,3720,2437
20241120,145800,4084371590,3720,3720,3725,3720,527
20241120,145700,4082411020,3715,3715,3715,3715,20
20241120,145600,4082336720,3720,3720,3720,3720,10
20241120,145500,4082299520,3710,3710,3710,3710,272
20241120,145400,4081290400,3710,3710,3710,3705,511
20241120,145300,4079397090,3705,3710,3710,3705,1901
20241120,145200,4072347650,3710,3715,3715,3710,25
20241120,145100,4072254815,3715,3715,3715,3710,383
20241120,145000,4070831975,3710,3715,3715,3710,542
20241120,144900,4068818655,3730,3705,3730,3705,13
20241120,144800,4068770455,3705,3710,3710,3705,1748
20241120,144700,4062291010,3710,3730,3730,3710,2558
20241120,144600,4052799550,3715,3715,3720,3715,1315
20241120,144500,4047914275,3715,3715,3720,3715,105
20241120,144400,4047524100,3720,3725,3725,3720,54
20241120,144300,4047323215,3715,3715,3715,3715,10
20241120,144200,4047286065,3715,3715,3715,3715,482
20241120,144100,4045495435,3730,3715,3730,3715,501
20241120,144000,4043634205,3710,3735,3735,3710,6229
20241120,143900,4020493300,3735,3725,3740,3725,683
20241120,143800,4017949050,3740,3740,3740,3740,1
20241120,143700,4017945310,3725,3730,3735,3725,2879
20241120,143600,4007217865,3730,3735,3735,3730,540
20241120,143500,4005201040,3740,3740,3740,3740,166
20241120,143400,4004580200,3745,3745,3745,3740,359
20241120,143300,4003237335,3745,3760,3760,3745,2191
20241120,143200,3995003595,3760,3740,3760,3740,6125
20241120,143100,3972021980,3745,3740,3745,3735,1120
20241120,143000,3967834495,3740,3740,3740,3735,225
20241120,142900,3966993500,3730,3750,3750,3730,237
20241120,142800,3966108105,3750,3740,3750,3740,5226
20241120,142700,3946539465,3740,3735,3740,3735,861
20241120,142600,3943321135,3735,3735,3735,3735,12
20241120,142500,3943276315,3730,3730,3735,3730,1456
20241120,142400,3937844600,3735,3725,3735,3720,479
20241120,142300,3936059065,3725,3725,3725,3720,128
20241120,142200,3935582895,3730,3720,3730,3720,1180
20241120,142100,3931188400,3715,3715,3715,3715,0
20241120,142000,3931188400,3715,3715,3715,3715,37
20241120,141900,3931050945,3725,3715,3725,3715,12
20241120,141800,3931006345,3725,3725,3725,3725,0
20241120,141700,3931006345,3725,3715,3725,3715,1875
20241120,141600,3924036570,3715,3715,3715,3715,0
20241120,141500,3924036570,3715,3715,3715,3715,5
20241120,141400,3924017995,3720,3715,3720,3715,109
20241120,141300,3923613015,3715,3715,3715,3715,155
20241120,141200,3923037190,3725,3725,3725,3725,0
20241120,141100,3923037190,3725,3725,3725,3725,30
20241120,141000,3922925440,3725,3715,3725,3710,114
20241120,140900,3922502455,3725,3725,3725,3725,0
20241120,140800,3922502455,3725,3725,3725,3725,1
20241120,140700,3922498730,3715,3725,3725,3715,3
20241120,140600,3922487565,3725,3725,3725,3725,0
20241120,140500,3922487565,3725,3715,3725,3710,604
20241120,140400,3920246545,3725,3725,3725,3725,0
20241120,140300,3920246545,3725,3725,3725,3725,1320
20241120,140200,3915329545,3725,3720,3725,3715,322
20241120,140100,3914131795,3725,3720,3725,3720,72
20241120,140000,3913863945,3710,3710,3710,3710,1201
20241120,135900,3909408235,3710,3715,3725,3710,4752
20241120,135800,3891732435,3715,3705,3715,3705,2925
20241120,135700,3880871440,3705,3705,3705,3705,1135
20241120,135600,3876666265,3705,3710,3710,3705,87
20241120,135500,3876343675,3710,3710,3710,3710,0
20241120,135400,3876343675,3710,3710,3715,3710,823
20241120,135300,3873288260,3710,3715,3715,3705,975
20241120,135200,3869668985,3710,3695,3710,3695,6327
20241120,135100,3846242525,3690,3690,3695,3690,1231
20241120,135000,3841700130,3690,3690,3690,3685,1825
20241120,134900,3834967775,3695,3690,3695,3690,100
20241120,134800,3834598525,3690,3690,3690,3685,835
20241120,134700,3831517555,3685,3690,3690,3685,16
20241120,134600,3831458585,3690,3690,3690,3690,13
20241120,134500,3831410615,3695,3695,3695,3685,43
20241120,134400,3831252100,3695,3695,3695,3695,2
20241120,134300,3831244710,3680,3680,3680,3680,200
20241120,134200,3830508710,3680,3680,3680,3680,843
20241120,134100,3827406470,3680,3685,3685,3680,850
20241120,134000,3824278435,3695,3690,3695,3690,55
20241120,133900,3824075460,3690,3690,3690,3690,3
20241120,133800,3824064390,3690,3675,3690,3675,201
20241120,133700,3823325700,3675,3680,3680,3675,8699
20241120,133600,3791355410,3675,3680,3680,3675,1254
20241120,133500,3786741790,3695,3695,3695,3695,0
20241120,133400,3786741790,3695,3685,3695,3680,4207
20241120,133300,3771248910,3685,3685,3685,3685,952
20241120,133200,3767740790,3690,3695,3695,3690,1361
20241120,133100,3762716970,3700,3705,3705,3700,200
20241120,133000,3761976710,3710,3710,3710,3710,78
20241120,132900,3761687330,3710,3710,3710,3710,11
20241120,132800,3761646520,3710,3710,3710,3710,294
20241120,132700,3760555780,3710,3715,3715,3710,1342
20241120,132600,3755576050,3710,3705,3710,3705,2
20241120,132500,3755568635,3710,3695,3715,3695,2540
20241120,132400,3746151110,3695,3705,3705,3695,31
20241120,132300,3746036280,3705,3705,3705,3705,0
20241120,132200,3746036280,3705,3695,3705,3690,847
20241120,132100,3742899985,3695,3695,3695,3695,20
20241120,132000,3742826085,3695,3695,3700,3695,1127
20241120,131900,3738659260,3695,3695,3695,3695,20
20241120,131800,3738585360,3700,3685,3700,3685,55
20241120,131700,3738381915,3680,3690,3690,3680,1523
20241120,131600,3732771510,3690,3695,3695,3690,1561
20241120,131500,3727011415,3695,3700,3700,3695,140
20241120,131400,3726493915,3695,3695,3695,3695,412
20241120,131300,3724971575,3690,3690,3690,3690,0
20241120,131200,3724971575,3690,3690,3690,3690,0
20241120,131100,3724971575,3690,3705,3705,3690,990
20241120,131000,3721316750,3705,3700,3705,3690,141
20241120,130900,3720794425,3700,3700,3700,3700,1000
20241120,130800,3717094425,3685,3685,3685,3685,25
20241120,130700,3717002300,3685,3685,3685,3685,0
20241120,130600,3717002300,3685,3700,3700,3685,401
20241120,130500,3715522660,3695,3695,3695,3695,37
20241120,130400,3715385945,3700,3700,3700,3700,198
20241120,130300,3714653345,3685,3685,3685,3685,0
20241120,130200,3714653345,3685,3695,3695,3685,909
20241120,130100,3711296860,3705,3705,3705,3700,409
20241120,130000,3709782470,3710,3705,3710,3705,7
20241120,125900,3709756525,3705,3700,3705,3700,475
20241120,125800,3707998925,3695,3695,3695,3695,1006
20241120,125700,3704281755,3695,3690,3695,3690,1000
20241120,125600,3700587230,3690,3685,3690,3685,32
20241120,125500,3700469285,3675,3685,3685,3675,3019
20241120,125400,3689371465,3685,3685,3695,3685,545
20241120,125300,3687363130,3685,3690,3690,3675,2949
20241120,125200,3676516595,3680,3685,3685,3680,1135
20241120,125100,3672339470,3680,3695,3695,3680,648
20241120,125000,3669954650,3685,3690,3690,3685,648
20241120,124900,3667566670,3690,3690,3690,3690,1221
20241120,124800,3663061180,3695,3700,3700,3695,4801
20241120,124700,3645314965,3710,3710,3710,3710,31
20241120,124600,3645199955,3705,3695,3705,3690,1974
20241120,124500,3637904775,3695,3695,3695,3695,350
20241120,124400,3636611525,3695,3695,3695,3690,1927
20241120,124300,3629492555,3695,3705,3705,3695,1602
20241120,124200,3623565790,3705,3710,3710,3705,1693
20241120,124100,3617285310,3700,3700,3700,3700,2525
20241120,124000,3607942810,3710,3715,3715,3700,2044
20241120,123900,3600364210,3715,3725,3725,3715,114
20241120,123800,3599940500,3720,3720,3720,3720,100
20241120,123700,3599568500,3715,3730,3730,3715,7
20241120,123600,3599542435,3740,3735,3740,3735,978
20241120,123500,3595885210,3735,3730,3735,3720,203
20241120,123400,3595127535,3730,3730,3730,3715,138
20241120,123300,3594613095,3715,3710,3715,3710,59
20241120,123200,3594394195,3710,3710,3710,3710,195
20241120,123100,3593670745,3710,3710,3740,3710,12
20241120,123000,3593626040,3740,3715,3740,3705,1154
20241120,122900,3589349635,3715,3730,3730,3715,6086
20241120,122800,3566695840,3750,3750,3750,3750,0
20241120,122700,3566695840,3750,3750,3750,3750,0
20241120,122600,3566695840,3750,3750,3750,3750,2
20241120,122500,3566688340,3720,3725,3725,3720,1705
20241120,122400,3560345210,3750,3705,3750,3700,3511
20241120,122300,3547314235,3700,3730,3750,3700,5561
20241120,122200,3526690705,3750,3740,3755,3730,6821
20241120,122100,3501139010,3740,3760,3765,3740,2384
20241120,122000,3492183965,3765,3765,3770,3735,8772
20241120,121900,3459145910,3765,3730,3765,3730,4893
20241120,121800,3440787635,3725,3715,3725,3715,759
20241120,121700,3437963800,3715,3710,3715,3705,903
20241120,121600,3434613710,3710,3700,3715,3700,454
20241120,121500,3432929910,3695,3695,3695,3695,0
20241120,121400,3432929910,3695,3710,3710,3695,353
20241120,121300,3431623490,3700,3705,3705,3700,3865
20241120,121200,3417317980,3710,3710,3715,3700,1700
20241120,121100,3411017130,3715,3715,3715,3715,1
20241120,121000,3411013415,3700,3715,3715,3700,465
20241120,120900,3409290455,3720,3720,3720,3720,1
20241120,120800,3409286735,3705,3710,3725,3705,1005
20241120,120700,3405549910,3710,3710,3710,3710,297
20241120,120600,3404448040,3710,3705,3710,3705,225
20241120,120500,3403613790,3695,3695,3695,3690,443
20241120,120400,3401979015,3675,3695,3720,3675,21001
20241120,120300,3324709705,3700,3685,3700,3680,1621
20241120,120200,3318737275,3685,3705,3705,3685,1636
20241120,120100,3312695635,3700,3710,3710,3700,2386
20241120,120000,3303855790,3710,3715,3715,3705,3402
20241120,115900,3291237230,3720,3715,3720,3715,396
20241120,115800,3289764410,3710,3705,3710,3705,166
20241120,115700,3289148555,3710,3710,3715,3705,281
20241120,115600,3288106495,3710,3700,3710,3690,478
20241120,115500,3286338245,3700,3690,3700,3685,153
20241120,115400,3285773805,3680,3695,3695,3680,421
20241120,115300,3284222900,3685,3690,3695,3680,1257
20241120,115200,3279584370,3690,3680,3690,3655,5212
20241120,115100,3260463340,3675,3710,3710,3665,20618
20241120,115000,3184528415,3710,3710,3715,3705,977
20241120,114900,3180904330,3710,3710,3710,3705,1617
20241120,114800,3174909485,3710,3715,3720,3710,2926
20241120,114700,3164041065,3715,3705,3755,3695,4100
20241120,114600,3148797750,3695,3690,3710,3680,6708
20241120,114500,3124045170,3680,3730,3735,3675,33766
20241120,114400,2999103925,3730,3750,3750,3725,5254
20241120,114300,2979484185,3740,3755,3765,3740,6747
20241120,114200,2954173600,3760,3755,3770,3735,5317
20241120,114100,2934229640,3760,3745,3765,3735,6762
20241120,114000,2908844725,3745,3790,3795,3715,43873
20241120,113900,2744060670,3795,3810,3810,3790,7259
20241120,113800,2716506635,3810,3795,3820,3795,2146
20241120,113700,2708347530,3790,3800,3825,3790,13490
20241120,113600,2657026455,3795,3875,3890,3775,43944
20241120,113500,2488933760,3860,3865,3955,3850,71293
20241120,113400,2210393240,3860,3845,3930,3840,49061
20241120,113300,2019421640,3840,3845,3880,3830,27602
20241120,113200,1913133555,3845,4065,4070,3845,132361
20241120,113100,1390669010,4065,3870,4070,3870,125139
20241120,113000,891178870,3870,3865,3870,3865,982
20241120,112900,887381030,3860,3860,3860,3860,45
20241120,112800,887207330,3860,3860,3860,3860,4
20241120,112700,887191890,3860,3855,3860,3855,1527
20241120,112600,881300340,3850,3850,3850,3850,102
20241120,112500,880907640,3850,3850,3850,3850,202
20241120,112400,880129940,3850,3850,3850,3850,197
20241120,112300,879371490,3850,3850,3850,3850,0
20241120,112200,879371490,3850,3840,3850,3840,828
20241120,112100,876191890,3850,3850,3850,3840,1214
20241120,112000,871518065,3855,3840,3860,3840,1076
20241120,111900,867371025,3845,3850,3850,3845,433
20241120,111800,865706120,3850,3855,3860,3850,815
20241120,111700,862565110,3855,3875,3875,3855,1010
20241120,111600,858663250,3875,3875,3875,3875,37
20241120,111500,858519875,3875,3880,3880,3875,17
20241120,111400,858453980,3880,3880,3880,3880,158
20241120,111300,857840940,3880,3885,3885,3880,5
20241120,111200,857821520,3885,3880,3885,3875,558
20241120,111100,855657020,3860,3860,3860,3860,0
20241120,111000,855657020,3860,3860,3860,3860,734
20241120,110900,852823780,3860,3855,3860,3855,477
20241120,110800,850984700,3855,3880,3885,3855,751
20241120,110700,848081980,3885,3890,3890,3880,125
20241120,110600,847596820,3905,3910,3910,3900,2079
20241120,110500,839481855,3910,3900,3915,3900,2131
20241120,110400,831153710,3905,3900,3905,3890,1280
20241120,110300,826158310,3900,3890,3905,3890,625
20241120,110200,823726750,3905,3880,3905,3860,6368
20241120,110100,798934985,3885,3880,3885,3880,1200
20241120,110000,794277485,3880,3870,3880,3870,2186
20241120,105900,785795915,3880,3875,3880,3850,1990
20241120,105800,778077315,3850,3850,3875,3850,56
20241120,105700,777861615,3880,3860,3885,3845,2604
20241120,105600,767755710,3855,3845,3855,3845,2610
20241120,105500,757707555,3830,3845,3845,3830,37
20241120,105400,757565830,3850,3850,3850,3850,0
20241120,105300,757565830,3850,3850,3850,3850,0
20241120,105200,757565830,3850,3850,3850,3850,1
20241120,105100,757561980,3830,3830,3830,3830,101
20241120,105000,757175150,3830,3790,3875,3790,3552
20241120,104900,743503935,3815,3815,3815,3815,0
20241120,104800,743503935,3815,3805,3815,3805,6529
20241120,104700,718607500,3805,3805,3805,3805,0
20241120,104600,718607500,3805,3805,3805,3805,115
20241120,104500,718169925,3800,3800,3800,3800,1000
20241120,104400,714369925,3805,3805,3805,3805,0
20241120,104300,714369925,3805,3805,3805,3805,35
20241120,104200,714236750,3810,3810,3810,3810,0
20241120,104100,714236750,3810,3805,3810,3805,126
20241120,104000,713757190,3810,3775,3810,3770,3561
20241120,103900,700324275,3775,3780,3780,3775,2202
20241120,103800,692005715,3780,3780,3780,3780,3
20241120,103700,691994375,3790,3785,3790,3780,1249
20241120,103600,687270790,3785,3785,3790,3785,73
20241120,103500,686994480,3785,3785,3785,3785,0
20241120,103400,686994480,3785,3785,3785,3785,5
20241120,103300,686975555,3780,3780,3780,3780,1
20241120,103200,686971775,3780,3780,3780,3780,148
20241120,103100,686412335,3780,3780,3780,3780,0
20241120,103000,686412335,3780,3780,3780,3780,132
20241120,102900,685913375,3780,3790,3790,3780,253
20241120,102800,684956035,3790,3790,3790,3790,467
20241120,102700,683186105,3790,3810,3810,3790,2
20241120,102600,683178505,3790,3790,3790,3790,2667
20241120,102500,673070575,3785,3785,3785,3785,50
20241120,102400,672881325,3785,3780,3785,3780,230
20241120,102300,672010780,3780,3775,3780,3775,1625
20241120,102200,665869775,3775,3775,3780,3770,683
20241120,102100,663292785,3775,3775,3775,3775,117
20241120,102000,662851110,3780,3780,3780,3780,1
20241120,101900,662847330,3780,3775,3780,3775,16
20241120,101800,662786895,3775,3780,3780,3770,1779
20241120,101700,656072180,3780,3780,3780,3780,866
20241120,101600,652798700,3780,3780,3780,3780,12
20241120,101500,652753340,3780,3775,3780,3775,511
20241120,101400,650824260,3780,3785,3785,3775,422
20241120,101300,649228255,3785,3785,3785,3780,20
20241120,101200,649152605,3785,3785,3785,3785,3
20241120,101100,649141250,3770,3780,3780,3770,2474
20241120,101000,639803135,3775,3780,3790,3775,1551
20241120,100900,633935475,3775,3780,3780,3775,133
20241120,100800,633433375,3770,3800,3800,3770,8051
20241120,100700,602947170,3795,3790,3800,3790,1551
20241120,100600,597059790,3790,3795,3810,3790,3924
20241120,100500,582172430,3795,3820,3820,3795,10009
20241120,100400,544062155,3840,3840,3840,3840,12
20241120,100300,544016075,3815,3815,3815,3815,238
20241120,100200,543108105,3840,3820,3840,3815,283
20241120,100100,542027760,3845,3830,3850,3820,2655
20241120,100000,531878050,3830,3830,3830,3830,0
20241120,095900,531878050,3830,3830,3830,3830,0
20241120,095800,531878050,3830,3830,3830,3830,14
20241120,095700,531824430,3830,3845,3845,3830,170
20241120,095600,531173270,3830,3830,3830,3830,0
20241120,095500,531173270,3830,3845,3845,3825,427
20241120,095400,529538345,3870,3830,3870,3825,583
20241120,095300,527303355,3830,3835,3835,3830,115
20241120,095200,526862630,3840,3840,3840,3840,351
20241120,095100,525514790,3830,3835,3835,3830,30
20241120,095000,525399880,3830,3850,3850,3830,647
20241120,094900,522916730,3850,3870,3870,3850,227
20241120,094800,522040900,3870,3855,3875,3855,253
20241120,094700,521062580,3855,3850,3855,3850,446
20241120,094600,519343965,3850,3850,3855,3850,274
20241120,094500,518289045,3840,3840,3845,3840,326
20241120,094400,517036205,3840,3835,3840,3835,1097
20241120,094300,512828210,3830,3830,3835,3825,1226
20241120,094200,508132905,3835,3825,3840,3825,370
20241120,094100,506717405,3820,3820,3825,3820,526
20241120,094000,504708060,3825,3845,3845,3825,664
20241120,093900,502167120,3845,3845,3845,3845,1
20241120,093800,502163275,3855,3845,3855,3815,2055
20241120,093700,494303745,3835,3835,3835,3835,461
20241120,093600,492535810,3855,3840,3855,3835,1156
20241120,093500,488102340,3855,3860,3860,3855,5
20241120,093400,488083050,3825,3830,3860,3825,587
20241120,093300,485829330,3830,3830,3835,3830,600
20241120,093200,483531320,3830,3830,3835,3830,184
20241120,093100,482826590,3825,3845,3845,3825,1123
20241120,093000,478518530,3845,3845,3845,3840,821
20241120,092900,475364445,3850,3855,3855,3845,1292
20241120,092800,470393460,3845,3850,3850,3845,2569
20241120,092700,460506820,3855,3870,3875,3855,4126
20241120,092600,444559510,3875,3900,3900,3870,5976
20241120,092500,421364600,3910,3910,3910,3910,34
20241120,092400,421231660,3910,3890,3910,3885,49
20241120,092300,421040590,3885,3890,3890,3885,160
20241120,092200,420418890,3890,3880,3890,3880,70
20241120,092100,420147190,3880,3900,3900,3880,5211
20241120,092000,399842865,3900,3915,3920,3900,4097
20241120,091900,383845230,3920,3955,3955,3920,6873
20241120,091800,356767025,3955,3955,3960,3940,4819
20241120,091700,337724365,3955,3950,3955,3925,10268
20241120,091600,297235570,3950,3910,3970,3890,11567
20241120,091500,251642260,3915,3895,3920,3885,7142
20241120,091400,223651020,3925,3845,3930,3845,14546
20241120,091300,166841770,3865,3850,3865,3840,748
20241120,091200,163956655,3850,3840,3850,3840,114
20241120,091100,163518775,3840,3840,3840,3835,220
20241120,091000,162674230,3840,3850,3850,3840,494
20241120,090900,160775455,3850,3875,3910,3850,7175
20241120,090800,133000205,3875,3825,3875,3820,2476
20241120,090700,123515785,3820,3830,3830,3815,3708
20241120,090600,109340235,3825,3830,3845,3825,1023
20241120,090500,105421290,3830,3835,3835,3830,1030
20241120,090400,101475255,3855,3845,3855,3830,5570
20241120,090300,80051480,3845,3850,3855,3840,3478
20241120,090200,66680615,3850,3850,3850,3845,407
20241120,090100,65113670,3850,3865,3880,3840,5342
20241120,090000,44503150,3875,3925,3930,3845,11413
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191400 4459022520 3780 3780 3780 3780 11672
3 20241120 191300 4459022520 3780 3780 3780 3780 0
4 20241120 191200 4459022520 3780 3780 3780 3780 0
5 20241120 191100 4459022520 3780 3780 3780 3780 0
6 20241120 191000 4459022520 3780 3780 3780 3780 0
7 20241120 190900 4459022520 3780 3780 3780 3780 0
8 20241120 190800 4459022520 3780 3780 3780 3780 0
9 20241120 190700 4459022520 3780 3780 3780 3780 0
10 20241120 190600 4459022520 3780 3780 3780 3780 0
11 20241120 190500 4459022520 3780 3780 3780 3780 0
12 20241120 190400 4459022520 3780 3780 3780 3780 0
13 20241120 190300 4459022520 3780 3780 3780 3780 0
14 20241120 190200 4459022520 3780 3780 3780 3780 0
15 20241120 190100 4459022520 3780 3780 3780 3780 0
16 20241120 190000 4459022520 3780 3780 3780 3780 0
17 20241120 185900 4459022520 3780 3780 3780 3780 0
18 20241120 185800 4459022520 3780 3780 3780 3780 0
19 20241120 185700 4459022520 3780 3780 3780 3780 0
20 20241120 185600 4459022520 3780 3780 3780 3780 0
21 20241120 185500 4459022520 3780 3780 3780 3780 0
22 20241120 185400 4459022520 3780 3780 3780 3780 0
23 20241120 185300 4459022520 3780 3780 3780 3780 0
24 20241120 185200 4459022520 3780 3780 3780 3780 0
25 20241120 185100 4459022520 3780 3780 3780 3780 0
26 20241120 185000 4459022520 3780 3780 3780 3780 0
27 20241120 184900 4459022520 3780 3780 3780 3780 0
28 20241120 184800 4459022520 3780 3780 3780 3780 0
29 20241120 184700 4459022520 3780 3780 3780 3780 0
30 20241120 184600 4459022520 3780 3780 3780 3780 0
31 20241120 184500 4459022520 3780 3780 3780 3780 0
32 20241120 184400 4459022520 3780 3780 3780 3780 11672
33 20241120 184300 4459022520 3780 3780 3780 3780 0
34 20241120 184200 4459022520 3780 3780 3780 3780 0
35 20241120 184100 4459022520 3780 3780 3780 3780 0
36 20241120 184000 4459022520 3780 3780 3780 3780 0
37 20241120 183900 4459022520 3780 3780 3780 3780 0
38 20241120 183800 4459022520 3780 3780 3780 3780 0
39 20241120 183700 4459022520 3780 3780 3780 3780 0
40 20241120 183600 4459022520 3780 3780 3780 3780 0
41 20241120 183500 4459022520 3780 3780 3780 3780 0
42 20241120 183400 4459022520 3780 3780 3780 3780 0
43 20241120 183300 4459022520 3780 3780 3780 3780 0
44 20241120 183200 4459022520 3780 3780 3780 3780 0
45 20241120 183100 4459022520 3780 3780 3780 3780 0
46 20241120 183000 4459022520 3780 3780 3780 3780 0
47 20241120 182900 4459022520 3780 3780 3780 3780 0
48 20241120 182800 4459022520 3780 3780 3780 3780 0
49 20241120 182700 4459022520 3780 3780 3780 3780 0
50 20241120 182600 4459022520 3780 3780 3780 3780 0
51 20241120 182500 4459022520 3780 3780 3780 3780 0
52 20241120 182400 4459022520 3780 3780 3780 3780 0
53 20241120 182300 4459022520 3780 3780 3780 3780 0
54 20241120 182200 4459022520 3780 3780 3780 3780 0
55 20241120 182100 4459022520 3780 3780 3780 3780 0
56 20241120 182000 4459022520 3780 3780 3780 3780 0
57 20241120 181900 4459022520 3780 3780 3780 3780 0
58 20241120 181800 4459022520 3780 3780 3780 3780 0
59 20241120 181700 4459022520 3780 3780 3780 3780 0
60 20241120 181600 4459022520 3780 3780 3780 3780 0
61 20241120 181500 4459022520 3780 3780 3780 3780 0
62 20241120 181400 4459022520 3780 3780 3780 3780 11672
63 20241120 181300 4459022520 3780 3780 3780 3780 0
64 20241120 181200 4459022520 3780 3780 3780 3780 0
65 20241120 181100 4459022520 3780 3780 3780 3780 0
66 20241120 181000 4459022520 3780 3780 3780 3780 0
67 20241120 180900 4459022520 3780 3780 3780 3780 0
68 20241120 180800 4459022520 3780 3780 3780 3780 0
69 20241120 180700 4459022520 3780 3780 3780 3780 0
70 20241120 180600 4459022520 3780 3780 3780 3780 0
71 20241120 180500 4459022520 3780 3780 3780 3780 0
72 20241120 180400 4459022520 3780 3780 3780 3780 0
73 20241120 180300 4459022520 3780 3780 3780 3780 0
74 20241120 180200 4459022520 3780 3780 3780 3780 0
75 20241120 180100 4459022520 3780 3780 3780 3780 0
76 20241120 180000 4459022520 3780 3780 3780 3780 0
77 20241120 175900 4459022520 3780 3780 3780 3780 0
78 20241120 175800 4459022520 3780 3780 3780 3780 0
79 20241120 175700 4459022520 3780 3780 3780 3780 0
80 20241120 175600 4459022520 3780 3780 3780 3780 0
81 20241120 175500 4459022520 3780 3780 3780 3780 0
82 20241120 175400 4459022520 3780 3780 3780 3780 0
83 20241120 175300 4459022520 3780 3780 3780 3780 0
84 20241120 175200 4459022520 3780 3780 3780 3780 0
85 20241120 175100 4459022520 3780 3780 3780 3780 0
86 20241120 175000 4459022520 3780 3780 3780 3780 0
87 20241120 174900 4459022520 3780 3780 3780 3780 0
88 20241120 174800 4459022520 3780 3780 3780 3780 0
89 20241120 174700 4459022520 3780 3780 3780 3780 0
90 20241120 174600 4459022520 3780 3780 3780 3780 0
91 20241120 174500 4459022520 3780 3780 3780 3780 0
92 20241120 174400 4459022520 3780 3780 3780 3780 11672
93 20241120 174300 4459022520 3780 3780 3780 3780 0
94 20241120 174200 4459022520 3780 3780 3780 3780 0
95 20241120 174100 4459022520 3780 3780 3780 3780 0
96 20241120 174000 4459022520 3780 3780 3780 3780 0
97 20241120 173900 4459022520 3780 3780 3780 3780 0
98 20241120 173800 4459022520 3780 3780 3780 3780 0
99 20241120 173700 4459022520 3780 3780 3780 3780 0
100 20241120 173600 4459022520 3780 3780 3780 3780 0
101 20241120 173500 4459022520 3780 3780 3780 3780 0
102 20241120 173400 4459022520 3780 3780 3780 3780 0
103 20241120 173300 4459022520 3780 3780 3780 3780 0
104 20241120 173200 4459022520 3780 3780 3780 3780 0
105 20241120 173100 4459022520 3780 3780 3780 3780 0
106 20241120 173000 4459022520 3780 3780 3780 3780 0
107 20241120 172900 4459022520 3780 3780 3780 3780 0
108 20241120 172800 4459022520 3780 3780 3780 3780 0
109 20241120 172700 4459022520 3780 3780 3780 3780 0
110 20241120 172600 4459022520 3780 3780 3780 3780 0
111 20241120 172500 4459022520 3780 3780 3780 3780 0
112 20241120 172400 4459022520 3780 3780 3780 3780 0
113 20241120 172300 4459022520 3780 3780 3780 3780 0
114 20241120 172200 4459022520 3780 3780 3780 3780 0
115 20241120 172100 4459022520 3780 3780 3780 3780 0
116 20241120 172000 4459022520 3780 3780 3780 3780 0
117 20241120 171900 4459022520 3780 3780 3780 3780 0
118 20241120 171800 4459022520 3780 3780 3780 3780 0
119 20241120 171700 4459022520 3780 3780 3780 3780 0
120 20241120 171600 4459022520 3780 3780 3780 3780 0
121 20241120 171500 4459022520 3780 3780 3780 3780 0
122 20241120 171400 4459022520 3780 3780 3780 3780 11672
123 20241120 171300 4459022520 3780 3780 3780 3780 0
124 20241120 171200 4459022520 3780 3780 3780 3780 0
125 20241120 171100 4459022520 3780 3780 3780 3780 0
126 20241120 171000 4459022520 3780 3780 3780 3780 0
127 20241120 170900 4459022520 3780 3780 3780 3780 0
128 20241120 170800 4459022520 3780 3780 3780 3780 0
129 20241120 170700 4459022520 3780 3780 3780 3780 0
130 20241120 170600 4459022520 3780 3780 3780 3780 0
131 20241120 170500 4459022520 3780 3780 3780 3780 0
132 20241120 170400 4459022520 3780 3780 3780 3780 0
133 20241120 170300 4459022520 3780 3780 3780 3780 0
134 20241120 170200 4459022520 3780 3780 3780 3780 0
135 20241120 170100 4459022520 3780 3780 3780 3780 0
136 20241120 170000 4459022520 3780 3780 3780 3780 0
137 20241120 165900 4459022520 3780 3780 3780 3780 0
138 20241120 165800 4459022520 3780 3780 3780 3780 0
139 20241120 165700 4459022520 3780 3780 3780 3780 0
140 20241120 165600 4459022520 3780 3780 3780 3780 0
141 20241120 165500 4459022520 3780 3780 3780 3780 0
142 20241120 165400 4459022520 3780 3780 3780 3780 0
143 20241120 165300 4459022520 3780 3780 3780 3780 0
144 20241120 165200 4459022520 3780 3780 3780 3780 0
145 20241120 165100 4459022520 3780 3780 3780 3780 0
146 20241120 165000 4459022520 3780 3780 3780 3780 0
147 20241120 164900 4459022520 3780 3780 3780 3780 0
148 20241120 164800 4459022520 3780 3780 3780 3780 0
149 20241120 164700 4459022520 3780 3780 3780 3780 0
150 20241120 164600 4459022520 3780 3780 3780 3780 0
151 20241120 164500 4459022520 3780 3780 3780 3780 0
152 20241120 164400 4459022520 3780 3780 3780 3780 11672
153 20241120 164300 4459022520 3780 3780 3780 3780 0
154 20241120 164200 4459022520 3780 3780 3780 3780 0
155 20241120 164100 4459022520 3780 3780 3780 3780 0
156 20241120 164000 4459022520 3780 3780 3780 3780 0
157 20241120 163900 4459022520 3780 3780 3780 3780 0
158 20241120 163800 4459022520 3780 3780 3780 3780 0
159 20241120 163700 4459022520 3780 3780 3780 3780 0
160 20241120 163600 4459022520 3780 3780 3780 3780 0
161 20241120 163500 4459022520 3780 3780 3780 3780 0
162 20241120 163400 4459022520 3780 3780 3780 3780 0
163 20241120 163300 4459022520 3780 3780 3780 3780 0
164 20241120 163200 4459022520 3780 3780 3780 3780 0
165 20241120 163100 4459022520 3780 3780 3780 3780 0
166 20241120 163000 4459022520 3780 3780 3780 3780 0
167 20241120 162900 4459022520 3780 3780 3780 3780 0
168 20241120 162800 4459022520 3780 3780 3780 3780 0
169 20241120 162700 4459022520 3780 3780 3780 3780 0
170 20241120 162600 4459022520 3780 3780 3780 3780 0
171 20241120 162500 4459022520 3780 3780 3780 3780 0
172 20241120 162400 4459022520 3780 3780 3780 3780 0
173 20241120 162300 4459022520 3780 3780 3780 3780 0
174 20241120 162200 4459022520 3780 3780 3780 3780 0
175 20241120 162100 4459022520 3780 3780 3780 3780 0
176 20241120 162000 4459022520 3780 3780 3780 3780 0
177 20241120 161900 4459022520 3780 3780 3780 3780 0
178 20241120 161800 4459022520 3780 3780 3780 3780 0
179 20241120 161700 4459022520 3780 3780 3780 3780 0
180 20241120 161600 4459022520 3780 3780 3780 3780 0
181 20241120 161500 4459022520 3780 3780 3780 3780 0
182 20241120 161400 4459022520 3780 3780 3780 3780 11672
183 20241120 161300 4459022520 3780 3780 3780 3780 0
184 20241120 161200 4459022520 3780 3780 3780 3780 0
185 20241120 161100 4459022520 3780 3780 3780 3780 0
186 20241120 161000 4459022520 3780 3780 3780 3780 0
187 20241120 160900 4459022520 3780 3780 3780 3780 0
188 20241120 160800 4459022520 3780 3780 3780 3780 0
189 20241120 160700 4459022520 3780 3780 3780 3780 0
190 20241120 160600 4459022520 3780 3780 3780 3780 0
191 20241120 160500 4459022520 3780 3780 3780 3780 0
192 20241120 160400 4459022520 3780 3780 3780 3780 0
193 20241120 160300 4459022520 3780 3780 3780 3780 0
194 20241120 160200 4459022520 3780 3780 3780 3780 0
195 20241120 160100 4459022520 3780 3780 3780 3780 0
196 20241120 160000 4459022520 3780 3780 3780 3780 0
197 20241120 155900 4459022520 3780 3780 3780 3780 0
198 20241120 155800 4459022520 3780 3780 3780 3780 0
199 20241120 155700 4459022520 3780 3780 3780 3780 0
200 20241120 155600 4459022520 3780 3780 3780 3780 0
201 20241120 155500 4459022520 3780 3780 3780 3780 0
202 20241120 155400 4459022520 3780 3780 3780 3780 0
203 20241120 155300 4459022520 3780 3780 3780 3780 0
204 20241120 155200 4459022520 3780 3780 3780 3780 0
205 20241120 155100 4459022520 3780 3780 3780 3780 0
206 20241120 155000 4459022520 3780 3780 3780 3780 0
207 20241120 154900 4459022520 3780 3780 3780 3780 0
208 20241120 154800 4459022520 3780 3780 3780 3780 0
209 20241120 154700 4459022520 3780 3780 3780 3780 0
210 20241120 154600 4459022520 3780 3780 3780 3780 0
211 20241120 154500 4459022520 3780 3780 3780 3780 0
212 20241120 154400 4459022520 3780 3780 3780 3780 11672
213 20241120 154300 4459022520 3780 3780 3780 3780 0
214 20241120 154200 4459022520 3780 3780 3780 3780 0
215 20241120 154100 4459022520 3780 3780 3780 3780 0
216 20241120 154000 4459022520 3780 3780 3780 3780 0
217 20241120 153900 4459022520 3780 3780 3780 3780 0
218 20241120 153800 4459022520 3780 3780 3780 3780 0
219 20241120 153700 4459022520 3780 3780 3780 3780 0
220 20241120 153600 4459022520 3780 3780 3780 3780 0
221 20241120 153500 4459022520 3780 3780 3780 3780 0
222 20241120 153400 4459022520 3780 3780 3780 3780 0
223 20241120 153300 4459022520 3780 3780 3780 3780 0
224 20241120 153200 4459022520 3780 3780 3780 3780 0
225 20241120 153100 4459022520 3780 3780 3780 3780 0
226 20241120 153000 4459022520 3780 3780 3780 3780 11672
227 20241120 152900 4414902360 3775 3775 3775 3775 0
228 20241120 152800 4414902360 3775 3775 3775 3775 0
229 20241120 152700 4414902360 3775 3775 3775 3775 0
230 20241120 152600 4414902360 3775 3775 3775 3775 0
231 20241120 152500 4414902360 3775 3775 3775 3775 0
232 20241120 152400 4414902360 3775 3775 3775 3775 0
233 20241120 152300 4414902360 3775 3775 3775 3775 0
234 20241120 152200 4414902360 3775 3775 3775 3775 0
235 20241120 152100 4414902360 3775 3775 3775 3775 0
236 20241120 152000 4414902360 3775 3775 3775 3775 0
237 20241120 151900 4414902360 3775 3780 3790 3770 5565
238 20241120 151800 4393900685 3785 3765 3785 3760 6207
239 20241120 151700 4370483320 3770 3760 3770 3760 714
240 20241120 151600 4367797690 3765 3765 3770 3765 1537
241 20241120 151500 4362007365 3765 3770 3785 3765 3753
242 20241120 151400 4347856220 3770 3790 3790 3770 2524
243 20241120 151300 4338320475 3790 3780 3790 3760 8348
244 20241120 151200 4306787535 3780 3775 3780 3770 3034
245 20241120 151100 4295332760 3785 3760 3785 3760 9392
246 20241120 151000 4259893590 3755 3755 3760 3755 2125
247 20241120 150900 4251906470 3755 3755 3755 3755 581
248 20241120 150800 4249724815 3755 3755 3765 3755 2806
249 20241120 150700 4239184785 3770 3750 3770 3750 133
250 20241120 150600 4238684385 3760 3755 3760 3750 1877
251 20241120 150500 4231639720 3765 3755 3770 3755 2499
252 20241120 150400 4222235480 3765 3775 3775 3750 9892
253 20241120 150300 4185080570 3775 3780 3785 3765 2319
254 20241120 150200 4176319925 3770 3755 3785 3755 14448
255 20241120 150100 4121893880 3755 3735 3755 3735 7151
256 20241120 150000 4095091840 3735 3720 3740 3720 436
257 20241120 145900 4093461590 3740 3720 3740 3720 2437
258 20241120 145800 4084371590 3720 3720 3725 3720 527
259 20241120 145700 4082411020 3715 3715 3715 3715 20
260 20241120 145600 4082336720 3720 3720 3720 3720 10
261 20241120 145500 4082299520 3710 3710 3710 3710 272
262 20241120 145400 4081290400 3710 3710 3710 3705 511
263 20241120 145300 4079397090 3705 3710 3710 3705 1901
264 20241120 145200 4072347650 3710 3715 3715 3710 25
265 20241120 145100 4072254815 3715 3715 3715 3710 383
266 20241120 145000 4070831975 3710 3715 3715 3710 542
267 20241120 144900 4068818655 3730 3705 3730 3705 13
268 20241120 144800 4068770455 3705 3710 3710 3705 1748
269 20241120 144700 4062291010 3710 3730 3730 3710 2558
270 20241120 144600 4052799550 3715 3715 3720 3715 1315
271 20241120 144500 4047914275 3715 3715 3720 3715 105
272 20241120 144400 4047524100 3720 3725 3725 3720 54
273 20241120 144300 4047323215 3715 3715 3715 3715 10
274 20241120 144200 4047286065 3715 3715 3715 3715 482
275 20241120 144100 4045495435 3730 3715 3730 3715 501
276 20241120 144000 4043634205 3710 3735 3735 3710 6229
277 20241120 143900 4020493300 3735 3725 3740 3725 683
278 20241120 143800 4017949050 3740 3740 3740 3740 1
279 20241120 143700 4017945310 3725 3730 3735 3725 2879
280 20241120 143600 4007217865 3730 3735 3735 3730 540
281 20241120 143500 4005201040 3740 3740 3740 3740 166
282 20241120 143400 4004580200 3745 3745 3745 3740 359
283 20241120 143300 4003237335 3745 3760 3760 3745 2191
284 20241120 143200 3995003595 3760 3740 3760 3740 6125
285 20241120 143100 3972021980 3745 3740 3745 3735 1120
286 20241120 143000 3967834495 3740 3740 3740 3735 225
287 20241120 142900 3966993500 3730 3750 3750 3730 237
288 20241120 142800 3966108105 3750 3740 3750 3740 5226
289 20241120 142700 3946539465 3740 3735 3740 3735 861
290 20241120 142600 3943321135 3735 3735 3735 3735 12
291 20241120 142500 3943276315 3730 3730 3735 3730 1456
292 20241120 142400 3937844600 3735 3725 3735 3720 479
293 20241120 142300 3936059065 3725 3725 3725 3720 128
294 20241120 142200 3935582895 3730 3720 3730 3720 1180
295 20241120 142100 3931188400 3715 3715 3715 3715 0
296 20241120 142000 3931188400 3715 3715 3715 3715 37
297 20241120 141900 3931050945 3725 3715 3725 3715 12
298 20241120 141800 3931006345 3725 3725 3725 3725 0
299 20241120 141700 3931006345 3725 3715 3725 3715 1875
300 20241120 141600 3924036570 3715 3715 3715 3715 0
301 20241120 141500 3924036570 3715 3715 3715 3715 5
302 20241120 141400 3924017995 3720 3715 3720 3715 109
303 20241120 141300 3923613015 3715 3715 3715 3715 155
304 20241120 141200 3923037190 3725 3725 3725 3725 0
305 20241120 141100 3923037190 3725 3725 3725 3725 30
306 20241120 141000 3922925440 3725 3715 3725 3710 114
307 20241120 140900 3922502455 3725 3725 3725 3725 0
308 20241120 140800 3922502455 3725 3725 3725 3725 1
309 20241120 140700 3922498730 3715 3725 3725 3715 3
310 20241120 140600 3922487565 3725 3725 3725 3725 0
311 20241120 140500 3922487565 3725 3715 3725 3710 604
312 20241120 140400 3920246545 3725 3725 3725 3725 0
313 20241120 140300 3920246545 3725 3725 3725 3725 1320
314 20241120 140200 3915329545 3725 3720 3725 3715 322
315 20241120 140100 3914131795 3725 3720 3725 3720 72
316 20241120 140000 3913863945 3710 3710 3710 3710 1201
317 20241120 135900 3909408235 3710 3715 3725 3710 4752
318 20241120 135800 3891732435 3715 3705 3715 3705 2925
319 20241120 135700 3880871440 3705 3705 3705 3705 1135
320 20241120 135600 3876666265 3705 3710 3710 3705 87
321 20241120 135500 3876343675 3710 3710 3710 3710 0
322 20241120 135400 3876343675 3710 3710 3715 3710 823
323 20241120 135300 3873288260 3710 3715 3715 3705 975
324 20241120 135200 3869668985 3710 3695 3710 3695 6327
325 20241120 135100 3846242525 3690 3690 3695 3690 1231
326 20241120 135000 3841700130 3690 3690 3690 3685 1825
327 20241120 134900 3834967775 3695 3690 3695 3690 100
328 20241120 134800 3834598525 3690 3690 3690 3685 835
329 20241120 134700 3831517555 3685 3690 3690 3685 16
330 20241120 134600 3831458585 3690 3690 3690 3690 13
331 20241120 134500 3831410615 3695 3695 3695 3685 43
332 20241120 134400 3831252100 3695 3695 3695 3695 2
333 20241120 134300 3831244710 3680 3680 3680 3680 200
334 20241120 134200 3830508710 3680 3680 3680 3680 843
335 20241120 134100 3827406470 3680 3685 3685 3680 850
336 20241120 134000 3824278435 3695 3690 3695 3690 55
337 20241120 133900 3824075460 3690 3690 3690 3690 3
338 20241120 133800 3824064390 3690 3675 3690 3675 201
339 20241120 133700 3823325700 3675 3680 3680 3675 8699
340 20241120 133600 3791355410 3675 3680 3680 3675 1254
341 20241120 133500 3786741790 3695 3695 3695 3695 0
342 20241120 133400 3786741790 3695 3685 3695 3680 4207
343 20241120 133300 3771248910 3685 3685 3685 3685 952
344 20241120 133200 3767740790 3690 3695 3695 3690 1361
345 20241120 133100 3762716970 3700 3705 3705 3700 200
346 20241120 133000 3761976710 3710 3710 3710 3710 78
347 20241120 132900 3761687330 3710 3710 3710 3710 11
348 20241120 132800 3761646520 3710 3710 3710 3710 294
349 20241120 132700 3760555780 3710 3715 3715 3710 1342
350 20241120 132600 3755576050 3710 3705 3710 3705 2
351 20241120 132500 3755568635 3710 3695 3715 3695 2540
352 20241120 132400 3746151110 3695 3705 3705 3695 31
353 20241120 132300 3746036280 3705 3705 3705 3705 0
354 20241120 132200 3746036280 3705 3695 3705 3690 847
355 20241120 132100 3742899985 3695 3695 3695 3695 20
356 20241120 132000 3742826085 3695 3695 3700 3695 1127
357 20241120 131900 3738659260 3695 3695 3695 3695 20
358 20241120 131800 3738585360 3700 3685 3700 3685 55
359 20241120 131700 3738381915 3680 3690 3690 3680 1523
360 20241120 131600 3732771510 3690 3695 3695 3690 1561
361 20241120 131500 3727011415 3695 3700 3700 3695 140
362 20241120 131400 3726493915 3695 3695 3695 3695 412
363 20241120 131300 3724971575 3690 3690 3690 3690 0
364 20241120 131200 3724971575 3690 3690 3690 3690 0
365 20241120 131100 3724971575 3690 3705 3705 3690 990
366 20241120 131000 3721316750 3705 3700 3705 3690 141
367 20241120 130900 3720794425 3700 3700 3700 3700 1000
368 20241120 130800 3717094425 3685 3685 3685 3685 25
369 20241120 130700 3717002300 3685 3685 3685 3685 0
370 20241120 130600 3717002300 3685 3700 3700 3685 401
371 20241120 130500 3715522660 3695 3695 3695 3695 37
372 20241120 130400 3715385945 3700 3700 3700 3700 198
373 20241120 130300 3714653345 3685 3685 3685 3685 0
374 20241120 130200 3714653345 3685 3695 3695 3685 909
375 20241120 130100 3711296860 3705 3705 3705 3700 409
376 20241120 130000 3709782470 3710 3705 3710 3705 7
377 20241120 125900 3709756525 3705 3700 3705 3700 475
378 20241120 125800 3707998925 3695 3695 3695 3695 1006
379 20241120 125700 3704281755 3695 3690 3695 3690 1000
380 20241120 125600 3700587230 3690 3685 3690 3685 32
381 20241120 125500 3700469285 3675 3685 3685 3675 3019
382 20241120 125400 3689371465 3685 3685 3695 3685 545
383 20241120 125300 3687363130 3685 3690 3690 3675 2949
384 20241120 125200 3676516595 3680 3685 3685 3680 1135
385 20241120 125100 3672339470 3680 3695 3695 3680 648
386 20241120 125000 3669954650 3685 3690 3690 3685 648
387 20241120 124900 3667566670 3690 3690 3690 3690 1221
388 20241120 124800 3663061180 3695 3700 3700 3695 4801
389 20241120 124700 3645314965 3710 3710 3710 3710 31
390 20241120 124600 3645199955 3705 3695 3705 3690 1974
391 20241120 124500 3637904775 3695 3695 3695 3695 350
392 20241120 124400 3636611525 3695 3695 3695 3690 1927
393 20241120 124300 3629492555 3695 3705 3705 3695 1602
394 20241120 124200 3623565790 3705 3710 3710 3705 1693
395 20241120 124100 3617285310 3700 3700 3700 3700 2525
396 20241120 124000 3607942810 3710 3715 3715 3700 2044
397 20241120 123900 3600364210 3715 3725 3725 3715 114
398 20241120 123800 3599940500 3720 3720 3720 3720 100
399 20241120 123700 3599568500 3715 3730 3730 3715 7
400 20241120 123600 3599542435 3740 3735 3740 3735 978
401 20241120 123500 3595885210 3735 3730 3735 3720 203
402 20241120 123400 3595127535 3730 3730 3730 3715 138
403 20241120 123300 3594613095 3715 3710 3715 3710 59
404 20241120 123200 3594394195 3710 3710 3710 3710 195
405 20241120 123100 3593670745 3710 3710 3740 3710 12
406 20241120 123000 3593626040 3740 3715 3740 3705 1154
407 20241120 122900 3589349635 3715 3730 3730 3715 6086
408 20241120 122800 3566695840 3750 3750 3750 3750 0
409 20241120 122700 3566695840 3750 3750 3750 3750 0
410 20241120 122600 3566695840 3750 3750 3750 3750 2
411 20241120 122500 3566688340 3720 3725 3725 3720 1705
412 20241120 122400 3560345210 3750 3705 3750 3700 3511
413 20241120 122300 3547314235 3700 3730 3750 3700 5561
414 20241120 122200 3526690705 3750 3740 3755 3730 6821
415 20241120 122100 3501139010 3740 3760 3765 3740 2384
416 20241120 122000 3492183965 3765 3765 3770 3735 8772
417 20241120 121900 3459145910 3765 3730 3765 3730 4893
418 20241120 121800 3440787635 3725 3715 3725 3715 759
419 20241120 121700 3437963800 3715 3710 3715 3705 903
420 20241120 121600 3434613710 3710 3700 3715 3700 454
421 20241120 121500 3432929910 3695 3695 3695 3695 0
422 20241120 121400 3432929910 3695 3710 3710 3695 353
423 20241120 121300 3431623490 3700 3705 3705 3700 3865
424 20241120 121200 3417317980 3710 3710 3715 3700 1700
425 20241120 121100 3411017130 3715 3715 3715 3715 1
426 20241120 121000 3411013415 3700 3715 3715 3700 465
427 20241120 120900 3409290455 3720 3720 3720 3720 1
428 20241120 120800 3409286735 3705 3710 3725 3705 1005
429 20241120 120700 3405549910 3710 3710 3710 3710 297
430 20241120 120600 3404448040 3710 3705 3710 3705 225
431 20241120 120500 3403613790 3695 3695 3695 3690 443
432 20241120 120400 3401979015 3675 3695 3720 3675 21001
433 20241120 120300 3324709705 3700 3685 3700 3680 1621
434 20241120 120200 3318737275 3685 3705 3705 3685 1636
435 20241120 120100 3312695635 3700 3710 3710 3700 2386
436 20241120 120000 3303855790 3710 3715 3715 3705 3402
437 20241120 115900 3291237230 3720 3715 3720 3715 396
438 20241120 115800 3289764410 3710 3705 3710 3705 166
439 20241120 115700 3289148555 3710 3710 3715 3705 281
440 20241120 115600 3288106495 3710 3700 3710 3690 478
441 20241120 115500 3286338245 3700 3690 3700 3685 153
442 20241120 115400 3285773805 3680 3695 3695 3680 421
443 20241120 115300 3284222900 3685 3690 3695 3680 1257
444 20241120 115200 3279584370 3690 3680 3690 3655 5212
445 20241120 115100 3260463340 3675 3710 3710 3665 20618
446 20241120 115000 3184528415 3710 3710 3715 3705 977
447 20241120 114900 3180904330 3710 3710 3710 3705 1617
448 20241120 114800 3174909485 3710 3715 3720 3710 2926
449 20241120 114700 3164041065 3715 3705 3755 3695 4100
450 20241120 114600 3148797750 3695 3690 3710 3680 6708
451 20241120 114500 3124045170 3680 3730 3735 3675 33766
452 20241120 114400 2999103925 3730 3750 3750 3725 5254
453 20241120 114300 2979484185 3740 3755 3765 3740 6747
454 20241120 114200 2954173600 3760 3755 3770 3735 5317
455 20241120 114100 2934229640 3760 3745 3765 3735 6762
456 20241120 114000 2908844725 3745 3790 3795 3715 43873
457 20241120 113900 2744060670 3795 3810 3810 3790 7259
458 20241120 113800 2716506635 3810 3795 3820 3795 2146
459 20241120 113700 2708347530 3790 3800 3825 3790 13490
460 20241120 113600 2657026455 3795 3875 3890 3775 43944
461 20241120 113500 2488933760 3860 3865 3955 3850 71293
462 20241120 113400 2210393240 3860 3845 3930 3840 49061
463 20241120 113300 2019421640 3840 3845 3880 3830 27602
464 20241120 113200 1913133555 3845 4065 4070 3845 132361
465 20241120 113100 1390669010 4065 3870 4070 3870 125139
466 20241120 113000 891178870 3870 3865 3870 3865 982
467 20241120 112900 887381030 3860 3860 3860 3860 45
468 20241120 112800 887207330 3860 3860 3860 3860 4
469 20241120 112700 887191890 3860 3855 3860 3855 1527
470 20241120 112600 881300340 3850 3850 3850 3850 102
471 20241120 112500 880907640 3850 3850 3850 3850 202
472 20241120 112400 880129940 3850 3850 3850 3850 197
473 20241120 112300 879371490 3850 3850 3850 3850 0
474 20241120 112200 879371490 3850 3840 3850 3840 828
475 20241120 112100 876191890 3850 3850 3850 3840 1214
476 20241120 112000 871518065 3855 3840 3860 3840 1076
477 20241120 111900 867371025 3845 3850 3850 3845 433
478 20241120 111800 865706120 3850 3855 3860 3850 815
479 20241120 111700 862565110 3855 3875 3875 3855 1010
480 20241120 111600 858663250 3875 3875 3875 3875 37
481 20241120 111500 858519875 3875 3880 3880 3875 17
482 20241120 111400 858453980 3880 3880 3880 3880 158
483 20241120 111300 857840940 3880 3885 3885 3880 5
484 20241120 111200 857821520 3885 3880 3885 3875 558
485 20241120 111100 855657020 3860 3860 3860 3860 0
486 20241120 111000 855657020 3860 3860 3860 3860 734
487 20241120 110900 852823780 3860 3855 3860 3855 477
488 20241120 110800 850984700 3855 3880 3885 3855 751
489 20241120 110700 848081980 3885 3890 3890 3880 125
490 20241120 110600 847596820 3905 3910 3910 3900 2079
491 20241120 110500 839481855 3910 3900 3915 3900 2131
492 20241120 110400 831153710 3905 3900 3905 3890 1280
493 20241120 110300 826158310 3900 3890 3905 3890 625
494 20241120 110200 823726750 3905 3880 3905 3860 6368
495 20241120 110100 798934985 3885 3880 3885 3880 1200
496 20241120 110000 794277485 3880 3870 3880 3870 2186
497 20241120 105900 785795915 3880 3875 3880 3850 1990
498 20241120 105800 778077315 3850 3850 3875 3850 56
499 20241120 105700 777861615 3880 3860 3885 3845 2604
500 20241120 105600 767755710 3855 3845 3855 3845 2610
501 20241120 105500 757707555 3830 3845 3845 3830 37
502 20241120 105400 757565830 3850 3850 3850 3850 0
503 20241120 105300 757565830 3850 3850 3850 3850 0
504 20241120 105200 757565830 3850 3850 3850 3850 1
505 20241120 105100 757561980 3830 3830 3830 3830 101
506 20241120 105000 757175150 3830 3790 3875 3790 3552
507 20241120 104900 743503935 3815 3815 3815 3815 0
508 20241120 104800 743503935 3815 3805 3815 3805 6529
509 20241120 104700 718607500 3805 3805 3805 3805 0
510 20241120 104600 718607500 3805 3805 3805 3805 115
511 20241120 104500 718169925 3800 3800 3800 3800 1000
512 20241120 104400 714369925 3805 3805 3805 3805 0
513 20241120 104300 714369925 3805 3805 3805 3805 35
514 20241120 104200 714236750 3810 3810 3810 3810 0
515 20241120 104100 714236750 3810 3805 3810 3805 126
516 20241120 104000 713757190 3810 3775 3810 3770 3561
517 20241120 103900 700324275 3775 3780 3780 3775 2202
518 20241120 103800 692005715 3780 3780 3780 3780 3
519 20241120 103700 691994375 3790 3785 3790 3780 1249
520 20241120 103600 687270790 3785 3785 3790 3785 73
521 20241120 103500 686994480 3785 3785 3785 3785 0
522 20241120 103400 686994480 3785 3785 3785 3785 5
523 20241120 103300 686975555 3780 3780 3780 3780 1
524 20241120 103200 686971775 3780 3780 3780 3780 148
525 20241120 103100 686412335 3780 3780 3780 3780 0
526 20241120 103000 686412335 3780 3780 3780 3780 132
527 20241120 102900 685913375 3780 3790 3790 3780 253
528 20241120 102800 684956035 3790 3790 3790 3790 467
529 20241120 102700 683186105 3790 3810 3810 3790 2
530 20241120 102600 683178505 3790 3790 3790 3790 2667
531 20241120 102500 673070575 3785 3785 3785 3785 50
532 20241120 102400 672881325 3785 3780 3785 3780 230
533 20241120 102300 672010780 3780 3775 3780 3775 1625
534 20241120 102200 665869775 3775 3775 3780 3770 683
535 20241120 102100 663292785 3775 3775 3775 3775 117
536 20241120 102000 662851110 3780 3780 3780 3780 1
537 20241120 101900 662847330 3780 3775 3780 3775 16
538 20241120 101800 662786895 3775 3780 3780 3770 1779
539 20241120 101700 656072180 3780 3780 3780 3780 866
540 20241120 101600 652798700 3780 3780 3780 3780 12
541 20241120 101500 652753340 3780 3775 3780 3775 511
542 20241120 101400 650824260 3780 3785 3785 3775 422
543 20241120 101300 649228255 3785 3785 3785 3780 20
544 20241120 101200 649152605 3785 3785 3785 3785 3
545 20241120 101100 649141250 3770 3780 3780 3770 2474
546 20241120 101000 639803135 3775 3780 3790 3775 1551
547 20241120 100900 633935475 3775 3780 3780 3775 133
548 20241120 100800 633433375 3770 3800 3800 3770 8051
549 20241120 100700 602947170 3795 3790 3800 3790 1551
550 20241120 100600 597059790 3790 3795 3810 3790 3924
551 20241120 100500 582172430 3795 3820 3820 3795 10009
552 20241120 100400 544062155 3840 3840 3840 3840 12
553 20241120 100300 544016075 3815 3815 3815 3815 238
554 20241120 100200 543108105 3840 3820 3840 3815 283
555 20241120 100100 542027760 3845 3830 3850 3820 2655
556 20241120 100000 531878050 3830 3830 3830 3830 0
557 20241120 095900 531878050 3830 3830 3830 3830 0
558 20241120 095800 531878050 3830 3830 3830 3830 14
559 20241120 095700 531824430 3830 3845 3845 3830 170
560 20241120 095600 531173270 3830 3830 3830 3830 0
561 20241120 095500 531173270 3830 3845 3845 3825 427
562 20241120 095400 529538345 3870 3830 3870 3825 583
563 20241120 095300 527303355 3830 3835 3835 3830 115
564 20241120 095200 526862630 3840 3840 3840 3840 351
565 20241120 095100 525514790 3830 3835 3835 3830 30
566 20241120 095000 525399880 3830 3850 3850 3830 647
567 20241120 094900 522916730 3850 3870 3870 3850 227
568 20241120 094800 522040900 3870 3855 3875 3855 253
569 20241120 094700 521062580 3855 3850 3855 3850 446
570 20241120 094600 519343965 3850 3850 3855 3850 274
571 20241120 094500 518289045 3840 3840 3845 3840 326
572 20241120 094400 517036205 3840 3835 3840 3835 1097
573 20241120 094300 512828210 3830 3830 3835 3825 1226
574 20241120 094200 508132905 3835 3825 3840 3825 370
575 20241120 094100 506717405 3820 3820 3825 3820 526
576 20241120 094000 504708060 3825 3845 3845 3825 664
577 20241120 093900 502167120 3845 3845 3845 3845 1
578 20241120 093800 502163275 3855 3845 3855 3815 2055
579 20241120 093700 494303745 3835 3835 3835 3835 461
580 20241120 093600 492535810 3855 3840 3855 3835 1156
581 20241120 093500 488102340 3855 3860 3860 3855 5
582 20241120 093400 488083050 3825 3830 3860 3825 587
583 20241120 093300 485829330 3830 3830 3835 3830 600
584 20241120 093200 483531320 3830 3830 3835 3830 184
585 20241120 093100 482826590 3825 3845 3845 3825 1123
586 20241120 093000 478518530 3845 3845 3845 3840 821
587 20241120 092900 475364445 3850 3855 3855 3845 1292
588 20241120 092800 470393460 3845 3850 3850 3845 2569
589 20241120 092700 460506820 3855 3870 3875 3855 4126
590 20241120 092600 444559510 3875 3900 3900 3870 5976
591 20241120 092500 421364600 3910 3910 3910 3910 34
592 20241120 092400 421231660 3910 3890 3910 3885 49
593 20241120 092300 421040590 3885 3890 3890 3885 160
594 20241120 092200 420418890 3890 3880 3890 3880 70
595 20241120 092100 420147190 3880 3900 3900 3880 5211
596 20241120 092000 399842865 3900 3915 3920 3900 4097
597 20241120 091900 383845230 3920 3955 3955 3920 6873
598 20241120 091800 356767025 3955 3955 3960 3940 4819
599 20241120 091700 337724365 3955 3950 3955 3925 10268
600 20241120 091600 297235570 3950 3910 3970 3890 11567
601 20241120 091500 251642260 3915 3895 3920 3885 7142
602 20241120 091400 223651020 3925 3845 3930 3845 14546
603 20241120 091300 166841770 3865 3850 3865 3840 748
604 20241120 091200 163956655 3850 3840 3850 3840 114
605 20241120 091100 163518775 3840 3840 3840 3835 220
606 20241120 091000 162674230 3840 3850 3850 3840 494
607 20241120 090900 160775455 3850 3875 3910 3850 7175
608 20241120 090800 133000205 3875 3825 3875 3820 2476
609 20241120 090700 123515785 3820 3830 3830 3815 3708
610 20241120 090600 109340235 3825 3830 3845 3825 1023
611 20241120 090500 105421290 3830 3835 3835 3830 1030
612 20241120 090400 101475255 3855 3845 3855 3830 5570
613 20241120 090300 80051480 3845 3850 3855 3840 3478
614 20241120 090200 66680615 3850 3850 3850 3845 407
615 20241120 090100 65113670 3850 3865 3880 3840 5342
616 20241120 090000 44503150 3875 3925 3930 3845 11413