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

625
041190/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192300,77597790580,9400,9400,9400,9400,97928
20241120,192200,77597790580,9400,9400,9400,9400,0
20241120,192100,77597790580,9400,9400,9400,9400,0
20241120,192000,77597790580,9400,9400,9400,9400,0
20241120,191900,77597790580,9400,9400,9400,9400,0
20241120,191800,77597790580,9400,9400,9400,9400,0
20241120,191700,77597790580,9400,9400,9400,9400,0
20241120,191600,77597790580,9400,9400,9400,9400,0
20241120,191500,77597790580,9400,9400,9400,9400,0
20241120,191400,77597790580,9400,9400,9400,9400,0
20241120,191300,77597790580,9400,9400,9400,9400,0
20241120,191200,77597790580,9400,9400,9400,9400,0
20241120,191100,77597790580,9400,9400,9400,9400,0
20241120,191000,77597790580,9400,9400,9400,9400,0
20241120,190900,77597790580,9400,9400,9400,9400,0
20241120,190800,77597790580,9400,9400,9400,9400,0
20241120,190700,77597790580,9400,9400,9400,9400,0
20241120,190600,77597790580,9400,9400,9400,9400,0
20241120,190500,77597790580,9400,9400,9400,9400,0
20241120,190400,77597790580,9400,9400,9400,9400,0
20241120,190300,77597790580,9400,9400,9400,9400,0
20241120,190200,77597790580,9400,9400,9400,9400,0
20241120,190100,77597790580,9400,9400,9400,9400,0
20241120,190000,77597790580,9400,9400,9400,9400,0
20241120,185900,77597790580,9400,9400,9400,9400,0
20241120,185800,77597790580,9400,9400,9400,9400,0
20241120,185700,77597790580,9400,9400,9400,9400,0
20241120,185600,77597790580,9400,9400,9400,9400,0
20241120,185500,77597790580,9400,9400,9400,9400,0
20241120,185400,77597790580,9400,9400,9400,9400,0
20241120,185300,77597790580,9400,9400,9400,9400,97928
20241120,185200,77597790580,9400,9400,9400,9400,0
20241120,185100,77597790580,9400,9400,9400,9400,0
20241120,185000,77597790580,9400,9400,9400,9400,0
20241120,184900,77597790580,9400,9400,9400,9400,0
20241120,184800,77597790580,9400,9400,9400,9400,0
20241120,184700,77597790580,9400,9400,9400,9400,0
20241120,184600,77597790580,9400,9400,9400,9400,0
20241120,184500,77597790580,9400,9400,9400,9400,0
20241120,184400,77597790580,9400,9400,9400,9400,0
20241120,184300,77597790580,9400,9400,9400,9400,0
20241120,184200,77597790580,9400,9400,9400,9400,0
20241120,184100,77597790580,9400,9400,9400,9400,0
20241120,184000,77597790580,9400,9400,9400,9400,0
20241120,183900,77597790580,9400,9400,9400,9400,0
20241120,183800,77597790580,9400,9400,9400,9400,0
20241120,183700,77597790580,9400,9400,9400,9400,0
20241120,183600,77597790580,9400,9400,9400,9400,0
20241120,183500,77597790580,9400,9400,9400,9400,0
20241120,183400,77597790580,9400,9400,9400,9400,0
20241120,183300,77597790580,9400,9400,9400,9400,0
20241120,183200,77597790580,9400,9400,9400,9400,0
20241120,183100,77597790580,9400,9400,9400,9400,0
20241120,183000,77597790580,9400,9400,9400,9400,0
20241120,182900,77597790580,9400,9400,9400,9400,0
20241120,182800,77597790580,9400,9400,9400,9400,0
20241120,182700,77597790580,9400,9400,9400,9400,0
20241120,182600,77597790580,9400,9400,9400,9400,0
20241120,182500,77597790580,9400,9400,9400,9400,0
20241120,182400,77597790580,9400,9400,9400,9400,0
20241120,182300,77597790580,9400,9400,9400,9400,97928
20241120,182200,77597790580,9400,9400,9400,9400,0
20241120,182100,77597790580,9400,9400,9400,9400,0
20241120,182000,77597790580,9400,9400,9400,9400,0
20241120,181900,77597790580,9400,9400,9400,9400,0
20241120,181800,77597790580,9400,9400,9400,9400,0
20241120,181700,77597790580,9400,9400,9400,9400,0
20241120,181600,77597790580,9400,9400,9400,9400,0
20241120,181500,77597790580,9400,9400,9400,9400,0
20241120,181400,77597790580,9400,9400,9400,9400,0
20241120,181300,77597790580,9400,9400,9400,9400,0
20241120,181200,77597790580,9400,9400,9400,9400,0
20241120,181100,77597790580,9400,9400,9400,9400,0
20241120,181000,77597790580,9400,9400,9400,9400,0
20241120,180900,77597790580,9400,9400,9400,9400,0
20241120,180800,77597790580,9400,9400,9400,9400,0
20241120,180700,77597790580,9400,9400,9400,9400,0
20241120,180600,77597790580,9400,9400,9400,9400,0
20241120,180500,77597790580,9400,9400,9400,9400,0
20241120,180400,77597790580,9400,9400,9400,9400,0
20241120,180300,77597790580,9400,9400,9400,9400,0
20241120,180200,77597790580,9400,9400,9400,9400,0
20241120,180100,77597790580,9400,9400,9400,9400,0
20241120,180000,77597790580,9400,9400,9400,9400,0
20241120,175900,77597790580,9400,9400,9400,9400,0
20241120,175800,77597790580,9400,9400,9400,9400,0
20241120,175700,77597790580,9400,9400,9400,9400,0
20241120,175600,77597790580,9400,9400,9400,9400,0
20241120,175500,77597790580,9400,9400,9400,9400,0
20241120,175400,77597790580,9400,9400,9400,9400,0
20241120,175300,77597790580,9400,9400,9400,9400,97928
20241120,175200,77597790580,9400,9400,9400,9400,0
20241120,175100,77597790580,9400,9400,9400,9400,0
20241120,175000,77597790580,9400,9400,9400,9400,0
20241120,174900,77597790580,9400,9400,9400,9400,0
20241120,174800,77597790580,9400,9400,9400,9400,0
20241120,174700,77597790580,9400,9400,9400,9400,0
20241120,174600,77597790580,9400,9400,9400,9400,0
20241120,174500,77597790580,9400,9400,9400,9400,0
20241120,174400,77597790580,9400,9400,9400,9400,0
20241120,174300,77597790580,9400,9400,9400,9400,0
20241120,174200,77597790580,9400,9400,9400,9400,0
20241120,174100,77597790580,9400,9400,9400,9400,0
20241120,174000,77597790580,9400,9400,9400,9400,0
20241120,173900,77597790580,9400,9400,9400,9400,0
20241120,173800,77597790580,9400,9400,9400,9400,0
20241120,173700,77597790580,9400,9400,9400,9400,0
20241120,173600,77597790580,9400,9400,9400,9400,0
20241120,173500,77597790580,9400,9400,9400,9400,0
20241120,173400,77597790580,9400,9400,9400,9400,0
20241120,173300,77597790580,9400,9400,9400,9400,0
20241120,173200,77597790580,9400,9400,9400,9400,0
20241120,173100,77597790580,9400,9400,9400,9400,0
20241120,173000,77597790580,9400,9400,9400,9400,0
20241120,172900,77597790580,9400,9400,9400,9400,0
20241120,172800,77597790580,9400,9400,9400,9400,0
20241120,172700,77597790580,9400,9400,9400,9400,0
20241120,172600,77597790580,9400,9400,9400,9400,0
20241120,172500,77597790580,9400,9400,9400,9400,0
20241120,172400,77597790580,9400,9400,9400,9400,0
20241120,172300,77597790580,9400,9400,9400,9400,97928
20241120,172200,77597790580,9400,9400,9400,9400,0
20241120,172100,77597790580,9400,9400,9400,9400,0
20241120,172000,77597790580,9400,9400,9400,9400,0
20241120,171900,77597790580,9400,9400,9400,9400,0
20241120,171800,77597790580,9400,9400,9400,9400,0
20241120,171700,77597790580,9400,9400,9400,9400,0
20241120,171600,77597790580,9400,9400,9400,9400,0
20241120,171500,77597790580,9400,9400,9400,9400,0
20241120,171400,77597790580,9400,9400,9400,9400,0
20241120,171300,77597790580,9400,9400,9400,9400,0
20241120,171200,77597790580,9400,9400,9400,9400,0
20241120,171100,77597790580,9400,9400,9400,9400,0
20241120,171000,77597790580,9400,9400,9400,9400,0
20241120,170900,77597790580,9400,9400,9400,9400,0
20241120,170800,77597790580,9400,9400,9400,9400,0
20241120,170700,77597790580,9400,9400,9400,9400,0
20241120,170600,77597790580,9400,9400,9400,9400,0
20241120,170500,77597790580,9400,9400,9400,9400,0
20241120,170400,77597790580,9400,9400,9400,9400,0
20241120,170300,77597790580,9400,9400,9400,9400,0
20241120,170200,77597790580,9400,9400,9400,9400,0
20241120,170100,77597790580,9400,9400,9400,9400,0
20241120,170000,77597790580,9400,9400,9400,9400,0
20241120,165900,77597790580,9400,9400,9400,9400,0
20241120,165800,77597790580,9400,9400,9400,9400,0
20241120,165700,77597790580,9400,9400,9400,9400,0
20241120,165600,77597790580,9400,9400,9400,9400,0
20241120,165500,77597790580,9400,9400,9400,9400,0
20241120,165400,77597790580,9400,9400,9400,9400,0
20241120,165300,77597790580,9400,9400,9400,9400,97928
20241120,165200,77597790580,9400,9400,9400,9400,0
20241120,165100,77597790580,9400,9400,9400,9400,0
20241120,165000,77597790580,9400,9400,9400,9400,0
20241120,164900,77597790580,9400,9400,9400,9400,0
20241120,164800,77597790580,9400,9400,9400,9400,0
20241120,164700,77597790580,9400,9400,9400,9400,0
20241120,164600,77597790580,9400,9400,9400,9400,0
20241120,164500,77597790580,9400,9400,9400,9400,0
20241120,164400,77597790580,9400,9400,9400,9400,0
20241120,164300,77597790580,9400,9400,9400,9400,0
20241120,164200,77597790580,9400,9400,9400,9400,0
20241120,164100,77597790580,9400,9400,9400,9400,0
20241120,164000,77597790580,9400,9400,9400,9400,0
20241120,163900,77597790580,9400,9400,9400,9400,0
20241120,163800,77597790580,9400,9400,9400,9400,0
20241120,163700,77597790580,9400,9400,9400,9400,0
20241120,163600,77597790580,9400,9400,9400,9400,0
20241120,163500,77597790580,9400,9400,9400,9400,0
20241120,163400,77597790580,9400,9400,9400,9400,0
20241120,163300,77597790580,9400,9400,9400,9400,0
20241120,163200,77597790580,9400,9400,9400,9400,0
20241120,163100,77597790580,9400,9400,9400,9400,0
20241120,163000,77597790580,9400,9400,9400,9400,0
20241120,162900,77597790580,9400,9400,9400,9400,0
20241120,162800,77597790580,9400,9400,9400,9400,0
20241120,162700,77597790580,9400,9400,9400,9400,0
20241120,162600,77597790580,9400,9400,9400,9400,0
20241120,162500,77597790580,9400,9400,9400,9400,0
20241120,162400,77597790580,9400,9400,9400,9400,0
20241120,162300,77597790580,9400,9400,9400,9400,97928
20241120,162200,77597790580,9400,9400,9400,9400,0
20241120,162100,77597790580,9400,9400,9400,9400,0
20241120,162000,77597790580,9400,9400,9400,9400,0
20241120,161900,77597790580,9400,9400,9400,9400,0
20241120,161800,77597790580,9400,9400,9400,9400,0
20241120,161700,77597790580,9400,9400,9400,9400,0
20241120,161600,77597790580,9400,9400,9400,9400,0
20241120,161500,77597790580,9400,9400,9400,9400,0
20241120,161400,77597790580,9400,9400,9400,9400,0
20241120,161300,77597790580,9400,9400,9400,9400,0
20241120,161200,77597790580,9400,9400,9400,9400,0
20241120,161100,77597790580,9400,9400,9400,9400,0
20241120,161000,77597790580,9400,9400,9400,9400,0
20241120,160900,77597790580,9400,9400,9400,9400,0
20241120,160800,77597790580,9400,9400,9400,9400,0
20241120,160700,77597790580,9400,9400,9400,9400,0
20241120,160600,77597790580,9400,9400,9400,9400,0
20241120,160500,77597790580,9400,9400,9400,9400,0
20241120,160400,77597790580,9400,9400,9400,9400,0
20241120,160300,77597790580,9400,9400,9400,9400,0
20241120,160200,77597790580,9400,9400,9400,9400,0
20241120,160100,77597790580,9400,9400,9400,9400,0
20241120,160000,77597790580,9400,9400,9400,9400,0
20241120,155900,77597790580,9400,9400,9400,9400,0
20241120,155800,77597790580,9400,9400,9400,9400,0
20241120,155700,77597790580,9400,9400,9400,9400,0
20241120,155600,77597790580,9400,9400,9400,9400,0
20241120,155500,77597790580,9400,9400,9400,9400,0
20241120,155400,77597790580,9400,9400,9400,9400,0
20241120,155300,77597790580,9400,9400,9400,9400,97928
20241120,155200,77597790580,9400,9400,9400,9400,0
20241120,155100,77597790580,9400,9400,9400,9400,0
20241120,155000,77597790580,9400,9400,9400,9400,0
20241120,154900,77597790580,9400,9400,9400,9400,0
20241120,154800,77597790580,9400,9400,9400,9400,0
20241120,154700,77597790580,9400,9400,9400,9400,0
20241120,154600,77597790580,9400,9400,9400,9400,0
20241120,154500,77597790580,9400,9400,9400,9400,0
20241120,154400,77597790580,9400,9400,9400,9400,0
20241120,154300,77597790580,9400,9400,9400,9400,0
20241120,154200,77597790580,9400,9400,9400,9400,0
20241120,154100,77597790580,9400,9400,9400,9400,0
20241120,154000,77597790580,9400,9400,9400,9400,0
20241120,153900,77597790580,9400,9400,9400,9400,0
20241120,153800,77597790580,9400,9400,9400,9400,0
20241120,153700,77597790580,9400,9400,9400,9400,0
20241120,153600,77597790580,9400,9400,9400,9400,0
20241120,153500,77597790580,9400,9400,9400,9400,0
20241120,153400,77597790580,9400,9400,9400,9400,0
20241120,153300,77597790580,9400,9400,9400,9400,0
20241120,153200,77597790580,9400,9400,9400,9400,0
20241120,153100,77597790580,9400,9400,9400,9400,0
20241120,153000,77597790580,9400,9400,9400,9400,97928
20241120,152900,76677267380,9430,9430,9430,9430,0
20241120,152800,76677267380,9430,9430,9430,9430,0
20241120,152700,76677267380,9430,9430,9430,9430,0
20241120,152600,76677267380,9430,9430,9430,9430,0
20241120,152500,76677267380,9430,9430,9430,9430,0
20241120,152400,76677267380,9430,9430,9430,9430,0
20241120,152300,76677267380,9430,9430,9430,9430,0
20241120,152200,76677267380,9430,9430,9430,9430,0
20241120,152100,76677267380,9430,9430,9430,9430,0
20241120,152000,76677267380,9430,9430,9430,9430,0
20241120,151900,76677267380,9430,9430,9440,9400,20918
20241120,151800,76480201300,9440,9440,9500,9430,50544
20241120,151700,76001553520,9450,9430,9460,9430,18446
20241120,151600,75827285430,9440,9470,9470,9430,10101
20241120,151500,75731834600,9460,9470,9470,9420,16933
20241120,151400,75571888450,9480,9460,9500,9390,40196
20241120,151300,75192616960,9450,9510,9510,9450,40480
20241120,151200,74808582710,9510,9480,9510,9460,25770
20241120,151100,74564005480,9470,9450,9480,9440,29729
20241120,151000,74282982860,9470,9500,9510,9450,34626
20241120,150900,73954792820,9500,9470,9510,9470,24074
20241120,150800,73726292860,9470,9470,9480,9450,11233
20241120,150700,73619977500,9450,9450,9470,9440,13966
20241120,150600,73487932100,9450,9470,9480,9420,26008
20241120,150500,73242004690,9470,9480,9490,9440,26287
20241120,150400,72993266580,9480,9480,9510,9480,23187
20241120,150300,72773142280,9470,9460,9480,9450,19771
20241120,150200,72585919220,9450,9490,9500,9450,16137
20241120,150100,72433034550,9490,9480,9490,9430,11905
20241120,150000,72320381430,9480,9500,9510,9470,25973
20241120,145900,72073727260,9510,9480,9520,9480,50709
20241120,145800,71591924650,9490,9440,9500,9430,36943
20241120,145700,71242071600,9430,9440,9460,9420,27854
20241120,145600,70979043230,9440,9400,9440,9400,16457
20241120,145500,70824044650,9410,9390,9410,9370,20473
20241120,145400,70631601360,9390,9390,9400,9380,10404
20241120,145300,70533915530,9390,9400,9400,9380,17009
20241120,145200,70374191240,9390,9380,9410,9370,25514
20241120,145100,70134545770,9380,9360,9380,9350,6610
20241120,145000,70072631150,9360,9350,9370,9350,6053
20241120,144900,70015956400,9340,9330,9370,9330,9419
20241120,144800,69927862870,9330,9310,9330,9310,8027
20241120,144700,69853012710,9330,9320,9330,9320,14989
20241120,144600,69713205770,9310,9330,9340,9310,4842
20241120,144500,69668069600,9330,9340,9340,9310,26724
20241120,144400,69418831490,9340,9350,9350,9340,6487
20241120,144300,69358200250,9350,9350,9360,9340,8012
20241120,144200,69283287840,9340,9330,9340,9320,4078
20241120,144100,69245225660,9330,9340,9340,9310,14562
20241120,144000,69109465040,9340,9360,9360,9320,14936
20241120,143900,68970001910,9350,9340,9360,9340,8198
20241120,143800,68893389740,9350,9340,9350,9320,7709
20241120,143700,68821437620,9340,9340,9350,9320,6741
20241120,143600,68758539770,9330,9390,9390,9330,21829
20241120,143500,68554232300,9390,9370,9390,9360,15262
20241120,143400,68411044650,9370,9370,9370,9350,7414
20241120,143300,68341638290,9370,9360,9370,9350,3732
20241120,143200,68306701820,9350,9350,9360,9340,4380
20241120,143100,68265744240,9360,9360,9370,9340,3478
20241120,143000,68233199770,9360,9370,9370,9340,11570
20241120,142900,68124946230,9370,9350,9370,9350,4776
20241120,142800,68080247000,9350,9340,9350,9330,3708
20241120,142700,68045607660,9340,9320,9340,9320,3866
20241120,142600,68009530400,9320,9360,9360,9310,32143
20241120,142500,67709226970,9360,9350,9360,9340,6911
20241120,142400,67644614070,9340,9340,9350,9330,9859
20241120,142300,67552484870,9350,9350,9360,9330,19344
20241120,142200,67371767540,9350,9340,9370,9330,7567
20241120,142100,67301035070,9340,9330,9340,9310,5132
20241120,142000,67253187940,9320,9340,9340,9310,11415
20241120,141900,67146731290,9340,9320,9340,9310,8866
20241120,141800,67064064180,9320,9290,9320,9290,8287
20241120,141700,66986933800,9290,9300,9300,9280,2300
20241120,141600,66965563860,9290,9290,9310,9290,5814
20241120,141500,66911520230,9290,9290,9310,9290,6536
20241120,141400,66850771080,9290,9280,9310,9280,11488
20241120,141300,66743943010,9280,9270,9290,9270,3555
20241120,141200,66710951440,9280,9250,9280,9240,9102
20241120,141100,66626752590,9250,9240,9250,9240,5014
20241120,141000,66580415950,9240,9270,9270,9240,7418
20241120,140900,66511807120,9270,9280,9280,9270,5576
20241120,140800,66460103340,9270,9250,9270,9250,1851
20241120,140700,66442965590,9260,9250,9260,9240,6793
20241120,140600,66380131810,9250,9220,9250,9220,5182
20241120,140500,66332243500,9230,9240,9250,9220,16035
20241120,140400,66184245580,9250,9260,9260,9240,7859
20241120,140300,66111610120,9260,9260,9270,9250,10930
20241120,140200,66010413010,9270,9270,9280,9260,3204
20241120,140100,65980722980,9260,9250,9270,9230,7540
20241120,140000,65911035360,9250,9310,9310,9230,23814
20241120,135900,65690581830,9310,9310,9320,9300,8457
20241120,135800,65611885960,9310,9300,9320,9300,9535
20241120,135700,65523102670,9290,9240,9300,9240,8490
20241120,135600,65444532280,9240,9300,9300,9240,31001
20241120,135500,65157621250,9300,9310,9310,9290,8585
20241120,135400,65077766070,9300,9300,9330,9300,7906
20241120,135300,65004073270,9290,9350,9350,9260,67304
20241120,135200,64377931970,9360,9390,9400,9360,29811
20241120,135100,64098362980,9380,9380,9390,9380,11835
20241120,135000,63987267800,9390,9360,9390,9360,10869
20241120,134900,63885341600,9370,9380,9380,9360,14198
20241120,134800,63752289310,9380,9380,9390,9370,12517
20241120,134700,63634904340,9380,9390,9390,9370,10813
20241120,134600,63533466720,9380,9370,9410,9350,25061
20241120,134500,63298434040,9360,9360,9380,9340,19592
20241120,134400,63115021130,9370,9360,9370,9340,16239
20241120,134300,62963043620,9350,9370,9370,9330,29381
20241120,134200,62688122000,9370,9360,9380,9350,32996
20241120,134100,62378967870,9350,9360,9400,9340,43043
20241120,134000,61975771850,9360,9340,9370,9320,37772
20241120,133900,61622866490,9330,9300,9360,9300,33332
20241120,133800,61311384070,9310,9290,9310,9280,23072
20241120,133700,61096892480,9280,9320,9330,9260,23160
20241120,133600,60881520690,9320,9280,9340,9280,30182
20241120,133500,60600445780,9280,9280,9290,9260,17946
20241120,133400,60434123660,9270,9300,9300,9260,44552
20241120,133300,60020935340,9300,9280,9310,9270,62811
20241120,133200,59437321710,9290,9230,9290,9220,69618
20241120,133100,58792502130,9220,9190,9230,9180,32445
20241120,133000,58493709800,9190,9140,9220,9140,50469
20241120,132900,58030155820,9150,9130,9160,9130,31982
20241120,132800,57737621650,9140,9110,9140,9110,15699
20241120,132700,57594368950,9110,9140,9140,9100,36704
20241120,132600,57259340730,9140,9090,9140,9070,50011
20241120,132500,56803772540,9090,9030,9090,9010,39926
20241120,132400,56442185550,9000,9030,9040,8990,74987
20241120,132300,55766033260,9030,8990,9030,8980,70048
20241120,132200,55134975020,8990,9110,9110,8960,186568
20241120,132100,53454137600,9100,9050,9110,9030,83743
20241120,132000,52694014870,9050,9130,9140,9020,169684
20241120,131900,51153197470,9140,9190,9190,9130,52336
20241120,131800,50673498930,9190,9200,9220,9180,63450
20241120,131700,50089716610,9210,9260,9280,9200,85210
20241120,131600,49302596600,9260,9270,9280,9260,24586
20241120,131500,49074724710,9270,9260,9270,9250,8093
20241120,131400,48999783270,9260,9270,9270,9250,16273
20241120,131300,48849074800,9270,9260,9280,9250,15425
20241120,131200,48706131320,9260,9240,9280,9240,23657
20241120,131100,48486883440,9240,9250,9260,9230,16809
20241120,131000,48331445950,9240,9220,9250,9210,35201
20241120,130900,48006440180,9210,9220,9230,9140,150827
20241120,130800,46620663560,9220,9280,9280,9200,139488
20241120,130700,45330486980,9280,9280,9280,9280,0
20241120,130600,45330486980,9280,9280,9280,9280,0
20241120,130500,45330486980,9280,9330,9330,9280,70926
20241120,130400,44671098970,9330,9320,9400,9320,28606
20241120,130300,44403768450,9330,9330,9340,9320,20093
20241120,130200,44216417760,9330,9330,9340,9310,49942
20241120,130100,43750893750,9330,9340,9350,9320,22613
20241120,130000,43539835590,9340,9370,9370,9340,17782
20241120,125900,43373573750,9370,9370,9370,9360,6497
20241120,125800,43312750040,9360,9350,9370,9340,17197
20241120,125700,43151843390,9350,9350,9360,9350,4613
20241120,125600,43108695920,9350,9370,9370,9350,14980
20241120,125500,42968469140,9370,9360,9370,9360,5273
20241120,125400,42919076680,9370,9330,9380,9330,27072
20241120,125300,42665954010,9320,9350,9350,9320,22935
20241120,125200,42451986180,9350,9350,9360,9320,27063
20241120,125100,42199318380,9340,9340,9340,9330,23000
20241120,125000,41984543750,9340,9340,9360,9330,20191
20241120,124900,41795969160,9340,9350,9350,9320,43400
20241120,124800,41390812840,9350,9340,9380,9330,96887
20241120,124700,40484750270,9340,9420,9420,9330,76063
20241120,124600,39771714120,9410,9400,9430,9400,12683
20241120,124500,39652266110,9400,9400,9400,9390,11650
20241120,124400,39542763130,9390,9420,9420,9380,38926
20241120,124300,39176959930,9420,9420,9420,9400,8638
20241120,124200,39095650100,9420,9420,9420,9400,10865
20241120,124100,38993444680,9410,9430,9440,9400,23873
20241120,124000,38768516810,9430,9440,9440,9410,14994
20241120,123900,38627180600,9430,9390,9440,9350,77238
20241120,123800,37901678030,9390,9400,9420,9340,73155
20241120,123700,37215215930,9400,9430,9430,9390,52881
20241120,123600,36718013940,9410,9440,9470,9400,45199
20241120,123500,36292110180,9470,9530,9530,9450,104072
20241120,123400,35304810200,9520,9510,9530,9510,7594
20241120,123300,35232532600,9510,9510,9520,9490,16823
20241120,123200,35072620750,9510,9460,9520,9460,35911
20241120,123100,34732035960,9470,9520,9520,9460,79002
20241120,123000,33982051360,9510,9520,9530,9510,28729
20241120,122900,33708638700,9520,9550,9550,9520,37008
20241120,122800,33355922050,9560,9550,9560,9540,8770
20241120,122700,33272142900,9540,9560,9560,9530,35403
20241120,122600,32934316230,9560,9560,9570,9550,13408
20241120,122500,32806188240,9560,9600,9600,9550,61109
20241120,122400,32221485320,9590,9600,9610,9590,7663
20241120,122300,32147959530,9600,9610,9610,9600,5685
20241120,122200,32093360440,9610,9610,9620,9610,7655
20241120,122100,32019767400,9610,9630,9630,9610,6105
20241120,122000,31961052870,9630,9630,9640,9620,3653
20241120,121900,31925878130,9630,9620,9630,9620,2275
20241120,121800,31903981530,9610,9600,9620,9590,8531
20241120,121700,31822063540,9610,9590,9610,9580,11991
20241120,121600,31706976640,9580,9590,9590,9580,17105
20241120,121500,31543046160,9590,9600,9600,9590,3752
20241120,121400,31507052970,9600,9600,9600,9590,5198
20241120,121300,31457174440,9590,9610,9610,9590,14960
20241120,121200,31313558590,9610,9600,9610,9600,2655
20241120,121100,31288059090,9610,9610,9620,9600,16547
20241120,121000,31129133190,9610,9620,9630,9600,9163
20241120,120900,31041060850,9620,9610,9620,9600,9520
20241120,120800,30949571050,9610,9610,9610,9600,7468
20241120,120700,30877831090,9610,9600,9610,9590,5478
20241120,120600,30825237880,9600,9600,9600,9590,11496
20241120,120500,30714901440,9600,9610,9610,9590,24822
20241120,120400,30476645730,9610,9610,9630,9600,15981
20241120,120300,30323024580,9610,9620,9630,9610,32742
20241120,120200,30008271100,9620,9660,9660,9620,58567
20241120,120100,29444331570,9650,9680,9680,9650,11865
20241120,120000,29329729560,9670,9670,9680,9670,4522
20241120,115900,29286000910,9670,9650,9670,9650,8053
20241120,115800,29208213600,9660,9650,9660,9650,6666
20241120,115700,29143863760,9650,9670,9670,9650,21567
20241120,115600,28935614430,9670,9660,9680,9660,4553
20241120,115500,28891609810,9660,9650,9670,9650,11283
20241120,115400,28782593980,9650,9660,9670,9650,25758
20241120,115300,28533951860,9660,9690,9690,9660,31824
20241120,115200,28226154160,9690,9690,9700,9680,13570
20241120,115100,28094674020,9690,9720,9720,9690,18445
20241120,115000,27915710710,9710,9710,9720,9710,3250
20241120,114900,27884142310,9720,9710,9720,9710,2698
20241120,114800,27857932060,9710,9740,9750,9710,15284
20241120,114700,27709278420,9740,9740,9750,9740,1377
20241120,114600,27695865870,9730,9720,9730,9720,2408
20241120,114500,27672441730,9720,9720,9720,9710,8414
20241120,114400,27590667710,9720,9710,9720,9710,1107
20241120,114300,27579916470,9720,9740,9740,9710,5926
20241120,114200,27522306870,9730,9730,9740,9730,6101
20241120,114100,27462933850,9730,9740,9740,9730,456
20241120,114000,27458492930,9730,9730,9740,9730,2114
20241120,113900,27437923040,9740,9740,9740,9730,1905
20241120,113800,27419374460,9740,9730,9740,9720,2358
20241120,113700,27396441550,9730,9720,9730,9710,3590
20241120,113600,27361548220,9710,9710,9720,9700,7256
20241120,113500,27291090770,9710,9730,9730,9710,6323
20241120,113400,27229677160,9730,9730,9740,9720,2311
20241120,113300,27207210100,9730,9740,9740,9730,4689
20241120,113200,27161579640,9750,9740,9750,9730,7479
20241120,113100,27088761740,9740,9750,9760,9740,2978
20241120,113000,27059752140,9750,9760,9760,9740,6297
20241120,112900,26998367530,9760,9770,9770,9740,7567
20241120,112800,26924558590,9770,9790,9800,9770,16837
20241120,112700,26759746240,9780,9770,9790,9760,13031
20241120,112600,26632307280,9770,9750,9770,9740,8004
20241120,112500,26554237100,9750,9740,9760,9740,4958
20241120,112400,26505899770,9750,9750,9760,9740,2902
20241120,112300,26477608620,9750,9740,9750,9730,4575
20241120,112200,26433044790,9730,9710,9740,9700,9700
20241120,112100,26338846600,9710,9700,9710,9690,10407
20241120,112000,26237887210,9690,9700,9710,9690,4516
20241120,111900,26194069940,9700,9710,9710,9680,16131
20241120,111800,26037673680,9690,9680,9710,9660,32605
20241120,111700,25722082810,9690,9690,9700,9680,19084
20241120,111600,25537222730,9690,9720,9720,9690,27878
20241120,111500,25266646780,9710,9730,9730,9710,6088
20241120,111400,25207455640,9730,9750,9760,9730,6012
20241120,111300,25148886080,9750,9760,9760,9750,2063
20241120,111200,25128764990,9750,9750,9780,9750,14182
20241120,111100,24990283540,9760,9750,9760,9740,8632
20241120,111000,24906126150,9750,9740,9750,9720,17551
20241120,110900,24735214270,9740,9720,9750,9720,16643
20241120,110800,24573257940,9720,9760,9760,9690,76604
20241120,110700,23828700200,9750,9750,9770,9750,8462
20241120,110600,23746119270,9750,9780,9780,9740,41817
20241120,110500,23338001300,9780,9820,9830,9770,67069
20241120,110400,22680653790,9820,9830,9830,9820,1100
20241120,110300,22669850370,9830,9830,9830,9810,21322
20241120,110200,22460464960,9830,9820,9830,9820,949
20241120,110100,22451143690,9820,9830,9830,9820,604
20241120,110000,22445211440,9830,9820,9830,9820,4336
20241120,105900,22402627930,9820,9820,9830,9820,1823
20241120,105800,22384718460,9820,9820,9830,9820,875
20241120,105700,22376124180,9820,9820,9830,9820,3507
20241120,105600,22341684370,9820,9810,9830,9810,8405
20241120,105500,22259164260,9820,9820,9830,9810,5268
20241120,105400,22207433530,9830,9830,9840,9820,14155
20241120,105300,22068336680,9840,9830,9840,9820,5413
20241120,105200,22015128560,9830,9830,9840,9820,3903
20241120,105100,21976780100,9830,9830,9840,9820,6487
20241120,105000,21913007370,9840,9830,9840,9820,4146
20241120,104900,21872235750,9830,9820,9830,9820,5638
20241120,104800,21816843350,9820,9830,9840,9820,3467
20241120,104700,21782761690,9840,9840,9840,9830,10246
20241120,104600,21681985810,9840,9820,9840,9810,5393
20241120,104500,21629014200,9810,9840,9840,9810,45883
20241120,104400,21178063850,9840,9860,9860,9840,11401
20241120,104300,21065837560,9850,9870,9870,9850,6612
20241120,104200,21000663480,9870,9890,9890,9870,7368
20241120,104100,20927911200,9890,9870,9890,9870,638
20241120,104000,20921607760,9880,9870,9890,9860,5849
20241120,103900,20863851150,9870,9850,9870,9850,3007
20241120,103800,20834203640,9860,9860,9870,9850,6861
20241120,103700,20766556430,9870,9900,9900,9870,14067
20241120,103600,20627534600,9890,9870,9890,9870,12060
20241120,103500,20508378120,9870,9860,9870,9850,5074
20241120,103400,20458348620,9850,9840,9860,9840,4865
20241120,103300,20410437200,9850,9850,9850,9840,3235
20241120,103200,20378573130,9850,9850,9850,9840,1122
20241120,103100,20367531830,9840,9840,9850,9840,7636
20241120,103000,20292355710,9840,9840,9850,9830,13983
20241120,102900,20154752490,9840,9840,9850,9830,14945
20241120,102800,20007727450,9830,9840,9840,9830,1665
20241120,102700,19991352150,9840,9840,9840,9830,8266
20241120,102600,19910046440,9840,9840,9850,9830,9635
20241120,102500,19815247810,9840,9840,9850,9830,8548
20241120,102400,19731137330,9840,9870,9870,9840,11886
20241120,102300,19614049620,9860,9870,9870,9860,3303
20241120,102200,19581449540,9870,9840,9880,9840,6521
20241120,102100,19517135210,9840,9850,9860,9830,18382
20241120,102000,19336291370,9860,9870,9870,9850,28593
20241120,101900,19054394620,9870,9880,9890,9870,8370
20241120,101800,18971726310,9880,9880,9880,9870,3293
20241120,101700,18939193860,9880,9870,9880,9870,4167
20241120,101600,18898046620,9870,9900,9900,9870,17277
20241120,101500,18727357190,9900,9880,9900,9880,3858
20241120,101400,18689195130,9890,9870,9890,9870,3547
20241120,101300,18654160490,9870,9870,9880,9860,7259
20241120,101200,18582516150,9860,9870,9870,9860,14484
20241120,101100,18439571000,9860,9890,9900,9850,47343
20241120,101000,17972547200,9890,9910,9910,9880,40655
20241120,100900,17570223970,9900,9910,9910,9900,3958
20241120,100800,17531014920,9910,9930,9930,9900,17498
20241120,100700,17357532590,9920,9920,9930,9920,7628
20241120,100600,17281839580,9930,9930,9930,9920,2555
20241120,100500,17256484660,9920,9920,9920,9910,3377
20241120,100400,17222985450,9920,9910,9920,9910,4813
20241120,100300,17175257740,9910,9920,9920,9910,16361
20241120,100200,17013118600,9920,9920,9940,9910,12888
20241120,100100,16885258260,9920,9940,9940,9920,3652
20241120,100000,16849017390,9940,9950,9950,9920,8360
20241120,095900,16765971720,9950,9930,9950,9930,1548
20241120,095800,16750585590,9930,9920,9940,9920,4215
20241120,095700,16708739790,9920,9930,9940,9910,21794
20241120,095600,16492525870,9930,9930,9940,9920,3708
20241120,095500,16455705980,9930,9940,9950,9930,7693
20241120,095400,16379270390,9940,9970,9970,9930,2952
20241120,095300,16349908470,9980,9980,9990,9980,1957
20241120,095200,16330368480,9990,9930,9990,9920,17598
20241120,095100,16155520180,9930,9930,9940,9920,6224
20241120,095000,16093723030,9920,9970,9970,9920,31739
20241120,094900,15777925240,9970,9980,9980,9960,9533
20241120,094800,15682883500,9980,10000,10010,9980,14593
20241120,094700,15537113610,10000,9980,10000,9980,4938
20241120,094600,15487780260,9980,9980,10000,9970,5931
20241120,094500,15428575860,9980,9990,10000,9970,13507
20241120,094400,15293744360,9990,10000,10000,9980,8134
20241120,094300,15212454650,10000,10000,10000,9980,8468
20241120,094200,15127908660,10000,9960,10000,9950,10484
20241120,094100,15023346060,9960,9980,9980,9960,4755
20241120,094000,14975957320,9980,9980,9980,9970,4763
20241120,093900,14928447070,9980,10010,10010,9980,10813
20241120,093800,14820328050,10010,9970,10020,9970,15787
20241120,093700,14662496390,9980,9930,9980,9920,10498
20241120,093600,14558014870,9930,9920,9940,9910,28623
20241120,093500,14273981850,9930,9920,9930,9910,4330
20241120,093400,14231019720,9920,9920,9940,9910,10287
20241120,093300,14128893900,9920,9910,9940,9900,12235
20241120,093200,14007667930,9910,9910,9920,9900,15662
20241120,093100,13852504640,9900,9930,9940,9900,39789
20241120,093000,13458137040,9920,9930,9930,9920,20736
20241120,092900,13252404370,9930,9940,9950,9920,33585
20241120,092800,12918864600,9940,9990,9990,9940,22913
20241120,092700,12690571270,9990,9970,9990,9970,9581
20241120,092600,12594997410,9980,9970,9980,9960,18996
20241120,092500,12405647840,9970,9980,9990,9960,25370
20241120,092400,12152603300,9980,10010,10020,9980,16074
20241120,092300,11991911690,10010,10030,10030,10010,4609
20241120,092200,11945763170,10030,9980,10040,9980,21208
20241120,092100,11733678810,9990,10040,10050,9980,37350
20241120,092000,11359984890,10040,10020,10060,10010,31843
20241120,091900,11040671860,10020,10040,10040,10020,34106
20241120,091800,10698493600,10030,10080,10080,10030,33859
20241120,091700,10358174710,10080,10070,10080,10070,5440
20241120,091600,10303360730,10080,10070,10080,10070,9332
20241120,091500,10209356020,10070,10100,10100,10070,17341
20241120,091400,10034631710,10100,10070,10120,10070,21624
20241120,091300,9816474210,10070,10120,10130,10070,37441
20241120,091200,9438474820,10130,10120,10130,10100,28058
20241120,091100,9154839790,10120,10150,10170,10110,56269
20241120,091000,8584093840,10160,10140,10170,10130,14025
20241120,090900,8441671010,10140,10120,10170,10110,29731
20241120,090800,8140410750,10130,10160,10180,10110,91028
20241120,090700,7217489200,10150,10180,10220,10150,43105
20241120,090600,6778793430,10180,10240,10280,10160,39284
20241120,090500,6377777440,10240,10190,10240,10150,45809
20241120,090400,5911577520,10200,10260,10270,10200,68009
20241120,090300,5216030390,10270,10250,10290,10240,45800
20241120,090200,4745935540,10250,10260,10290,10250,47044
20241120,090100,4263045370,10260,10240,10270,10200,89844
20241120,090000,3342961590,10230,10310,10330,10220,319088
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 192300 77597790580 9400 9400 9400 9400 97928
3 20241120 192200 77597790580 9400 9400 9400 9400 0
4 20241120 192100 77597790580 9400 9400 9400 9400 0
5 20241120 192000 77597790580 9400 9400 9400 9400 0
6 20241120 191900 77597790580 9400 9400 9400 9400 0
7 20241120 191800 77597790580 9400 9400 9400 9400 0
8 20241120 191700 77597790580 9400 9400 9400 9400 0
9 20241120 191600 77597790580 9400 9400 9400 9400 0
10 20241120 191500 77597790580 9400 9400 9400 9400 0
11 20241120 191400 77597790580 9400 9400 9400 9400 0
12 20241120 191300 77597790580 9400 9400 9400 9400 0
13 20241120 191200 77597790580 9400 9400 9400 9400 0
14 20241120 191100 77597790580 9400 9400 9400 9400 0
15 20241120 191000 77597790580 9400 9400 9400 9400 0
16 20241120 190900 77597790580 9400 9400 9400 9400 0
17 20241120 190800 77597790580 9400 9400 9400 9400 0
18 20241120 190700 77597790580 9400 9400 9400 9400 0
19 20241120 190600 77597790580 9400 9400 9400 9400 0
20 20241120 190500 77597790580 9400 9400 9400 9400 0
21 20241120 190400 77597790580 9400 9400 9400 9400 0
22 20241120 190300 77597790580 9400 9400 9400 9400 0
23 20241120 190200 77597790580 9400 9400 9400 9400 0
24 20241120 190100 77597790580 9400 9400 9400 9400 0
25 20241120 190000 77597790580 9400 9400 9400 9400 0
26 20241120 185900 77597790580 9400 9400 9400 9400 0
27 20241120 185800 77597790580 9400 9400 9400 9400 0
28 20241120 185700 77597790580 9400 9400 9400 9400 0
29 20241120 185600 77597790580 9400 9400 9400 9400 0
30 20241120 185500 77597790580 9400 9400 9400 9400 0
31 20241120 185400 77597790580 9400 9400 9400 9400 0
32 20241120 185300 77597790580 9400 9400 9400 9400 97928
33 20241120 185200 77597790580 9400 9400 9400 9400 0
34 20241120 185100 77597790580 9400 9400 9400 9400 0
35 20241120 185000 77597790580 9400 9400 9400 9400 0
36 20241120 184900 77597790580 9400 9400 9400 9400 0
37 20241120 184800 77597790580 9400 9400 9400 9400 0
38 20241120 184700 77597790580 9400 9400 9400 9400 0
39 20241120 184600 77597790580 9400 9400 9400 9400 0
40 20241120 184500 77597790580 9400 9400 9400 9400 0
41 20241120 184400 77597790580 9400 9400 9400 9400 0
42 20241120 184300 77597790580 9400 9400 9400 9400 0
43 20241120 184200 77597790580 9400 9400 9400 9400 0
44 20241120 184100 77597790580 9400 9400 9400 9400 0
45 20241120 184000 77597790580 9400 9400 9400 9400 0
46 20241120 183900 77597790580 9400 9400 9400 9400 0
47 20241120 183800 77597790580 9400 9400 9400 9400 0
48 20241120 183700 77597790580 9400 9400 9400 9400 0
49 20241120 183600 77597790580 9400 9400 9400 9400 0
50 20241120 183500 77597790580 9400 9400 9400 9400 0
51 20241120 183400 77597790580 9400 9400 9400 9400 0
52 20241120 183300 77597790580 9400 9400 9400 9400 0
53 20241120 183200 77597790580 9400 9400 9400 9400 0
54 20241120 183100 77597790580 9400 9400 9400 9400 0
55 20241120 183000 77597790580 9400 9400 9400 9400 0
56 20241120 182900 77597790580 9400 9400 9400 9400 0
57 20241120 182800 77597790580 9400 9400 9400 9400 0
58 20241120 182700 77597790580 9400 9400 9400 9400 0
59 20241120 182600 77597790580 9400 9400 9400 9400 0
60 20241120 182500 77597790580 9400 9400 9400 9400 0
61 20241120 182400 77597790580 9400 9400 9400 9400 0
62 20241120 182300 77597790580 9400 9400 9400 9400 97928
63 20241120 182200 77597790580 9400 9400 9400 9400 0
64 20241120 182100 77597790580 9400 9400 9400 9400 0
65 20241120 182000 77597790580 9400 9400 9400 9400 0
66 20241120 181900 77597790580 9400 9400 9400 9400 0
67 20241120 181800 77597790580 9400 9400 9400 9400 0
68 20241120 181700 77597790580 9400 9400 9400 9400 0
69 20241120 181600 77597790580 9400 9400 9400 9400 0
70 20241120 181500 77597790580 9400 9400 9400 9400 0
71 20241120 181400 77597790580 9400 9400 9400 9400 0
72 20241120 181300 77597790580 9400 9400 9400 9400 0
73 20241120 181200 77597790580 9400 9400 9400 9400 0
74 20241120 181100 77597790580 9400 9400 9400 9400 0
75 20241120 181000 77597790580 9400 9400 9400 9400 0
76 20241120 180900 77597790580 9400 9400 9400 9400 0
77 20241120 180800 77597790580 9400 9400 9400 9400 0
78 20241120 180700 77597790580 9400 9400 9400 9400 0
79 20241120 180600 77597790580 9400 9400 9400 9400 0
80 20241120 180500 77597790580 9400 9400 9400 9400 0
81 20241120 180400 77597790580 9400 9400 9400 9400 0
82 20241120 180300 77597790580 9400 9400 9400 9400 0
83 20241120 180200 77597790580 9400 9400 9400 9400 0
84 20241120 180100 77597790580 9400 9400 9400 9400 0
85 20241120 180000 77597790580 9400 9400 9400 9400 0
86 20241120 175900 77597790580 9400 9400 9400 9400 0
87 20241120 175800 77597790580 9400 9400 9400 9400 0
88 20241120 175700 77597790580 9400 9400 9400 9400 0
89 20241120 175600 77597790580 9400 9400 9400 9400 0
90 20241120 175500 77597790580 9400 9400 9400 9400 0
91 20241120 175400 77597790580 9400 9400 9400 9400 0
92 20241120 175300 77597790580 9400 9400 9400 9400 97928
93 20241120 175200 77597790580 9400 9400 9400 9400 0
94 20241120 175100 77597790580 9400 9400 9400 9400 0
95 20241120 175000 77597790580 9400 9400 9400 9400 0
96 20241120 174900 77597790580 9400 9400 9400 9400 0
97 20241120 174800 77597790580 9400 9400 9400 9400 0
98 20241120 174700 77597790580 9400 9400 9400 9400 0
99 20241120 174600 77597790580 9400 9400 9400 9400 0
100 20241120 174500 77597790580 9400 9400 9400 9400 0
101 20241120 174400 77597790580 9400 9400 9400 9400 0
102 20241120 174300 77597790580 9400 9400 9400 9400 0
103 20241120 174200 77597790580 9400 9400 9400 9400 0
104 20241120 174100 77597790580 9400 9400 9400 9400 0
105 20241120 174000 77597790580 9400 9400 9400 9400 0
106 20241120 173900 77597790580 9400 9400 9400 9400 0
107 20241120 173800 77597790580 9400 9400 9400 9400 0
108 20241120 173700 77597790580 9400 9400 9400 9400 0
109 20241120 173600 77597790580 9400 9400 9400 9400 0
110 20241120 173500 77597790580 9400 9400 9400 9400 0
111 20241120 173400 77597790580 9400 9400 9400 9400 0
112 20241120 173300 77597790580 9400 9400 9400 9400 0
113 20241120 173200 77597790580 9400 9400 9400 9400 0
114 20241120 173100 77597790580 9400 9400 9400 9400 0
115 20241120 173000 77597790580 9400 9400 9400 9400 0
116 20241120 172900 77597790580 9400 9400 9400 9400 0
117 20241120 172800 77597790580 9400 9400 9400 9400 0
118 20241120 172700 77597790580 9400 9400 9400 9400 0
119 20241120 172600 77597790580 9400 9400 9400 9400 0
120 20241120 172500 77597790580 9400 9400 9400 9400 0
121 20241120 172400 77597790580 9400 9400 9400 9400 0
122 20241120 172300 77597790580 9400 9400 9400 9400 97928
123 20241120 172200 77597790580 9400 9400 9400 9400 0
124 20241120 172100 77597790580 9400 9400 9400 9400 0
125 20241120 172000 77597790580 9400 9400 9400 9400 0
126 20241120 171900 77597790580 9400 9400 9400 9400 0
127 20241120 171800 77597790580 9400 9400 9400 9400 0
128 20241120 171700 77597790580 9400 9400 9400 9400 0
129 20241120 171600 77597790580 9400 9400 9400 9400 0
130 20241120 171500 77597790580 9400 9400 9400 9400 0
131 20241120 171400 77597790580 9400 9400 9400 9400 0
132 20241120 171300 77597790580 9400 9400 9400 9400 0
133 20241120 171200 77597790580 9400 9400 9400 9400 0
134 20241120 171100 77597790580 9400 9400 9400 9400 0
135 20241120 171000 77597790580 9400 9400 9400 9400 0
136 20241120 170900 77597790580 9400 9400 9400 9400 0
137 20241120 170800 77597790580 9400 9400 9400 9400 0
138 20241120 170700 77597790580 9400 9400 9400 9400 0
139 20241120 170600 77597790580 9400 9400 9400 9400 0
140 20241120 170500 77597790580 9400 9400 9400 9400 0
141 20241120 170400 77597790580 9400 9400 9400 9400 0
142 20241120 170300 77597790580 9400 9400 9400 9400 0
143 20241120 170200 77597790580 9400 9400 9400 9400 0
144 20241120 170100 77597790580 9400 9400 9400 9400 0
145 20241120 170000 77597790580 9400 9400 9400 9400 0
146 20241120 165900 77597790580 9400 9400 9400 9400 0
147 20241120 165800 77597790580 9400 9400 9400 9400 0
148 20241120 165700 77597790580 9400 9400 9400 9400 0
149 20241120 165600 77597790580 9400 9400 9400 9400 0
150 20241120 165500 77597790580 9400 9400 9400 9400 0
151 20241120 165400 77597790580 9400 9400 9400 9400 0
152 20241120 165300 77597790580 9400 9400 9400 9400 97928
153 20241120 165200 77597790580 9400 9400 9400 9400 0
154 20241120 165100 77597790580 9400 9400 9400 9400 0
155 20241120 165000 77597790580 9400 9400 9400 9400 0
156 20241120 164900 77597790580 9400 9400 9400 9400 0
157 20241120 164800 77597790580 9400 9400 9400 9400 0
158 20241120 164700 77597790580 9400 9400 9400 9400 0
159 20241120 164600 77597790580 9400 9400 9400 9400 0
160 20241120 164500 77597790580 9400 9400 9400 9400 0
161 20241120 164400 77597790580 9400 9400 9400 9400 0
162 20241120 164300 77597790580 9400 9400 9400 9400 0
163 20241120 164200 77597790580 9400 9400 9400 9400 0
164 20241120 164100 77597790580 9400 9400 9400 9400 0
165 20241120 164000 77597790580 9400 9400 9400 9400 0
166 20241120 163900 77597790580 9400 9400 9400 9400 0
167 20241120 163800 77597790580 9400 9400 9400 9400 0
168 20241120 163700 77597790580 9400 9400 9400 9400 0
169 20241120 163600 77597790580 9400 9400 9400 9400 0
170 20241120 163500 77597790580 9400 9400 9400 9400 0
171 20241120 163400 77597790580 9400 9400 9400 9400 0
172 20241120 163300 77597790580 9400 9400 9400 9400 0
173 20241120 163200 77597790580 9400 9400 9400 9400 0
174 20241120 163100 77597790580 9400 9400 9400 9400 0
175 20241120 163000 77597790580 9400 9400 9400 9400 0
176 20241120 162900 77597790580 9400 9400 9400 9400 0
177 20241120 162800 77597790580 9400 9400 9400 9400 0
178 20241120 162700 77597790580 9400 9400 9400 9400 0
179 20241120 162600 77597790580 9400 9400 9400 9400 0
180 20241120 162500 77597790580 9400 9400 9400 9400 0
181 20241120 162400 77597790580 9400 9400 9400 9400 0
182 20241120 162300 77597790580 9400 9400 9400 9400 97928
183 20241120 162200 77597790580 9400 9400 9400 9400 0
184 20241120 162100 77597790580 9400 9400 9400 9400 0
185 20241120 162000 77597790580 9400 9400 9400 9400 0
186 20241120 161900 77597790580 9400 9400 9400 9400 0
187 20241120 161800 77597790580 9400 9400 9400 9400 0
188 20241120 161700 77597790580 9400 9400 9400 9400 0
189 20241120 161600 77597790580 9400 9400 9400 9400 0
190 20241120 161500 77597790580 9400 9400 9400 9400 0
191 20241120 161400 77597790580 9400 9400 9400 9400 0
192 20241120 161300 77597790580 9400 9400 9400 9400 0
193 20241120 161200 77597790580 9400 9400 9400 9400 0
194 20241120 161100 77597790580 9400 9400 9400 9400 0
195 20241120 161000 77597790580 9400 9400 9400 9400 0
196 20241120 160900 77597790580 9400 9400 9400 9400 0
197 20241120 160800 77597790580 9400 9400 9400 9400 0
198 20241120 160700 77597790580 9400 9400 9400 9400 0
199 20241120 160600 77597790580 9400 9400 9400 9400 0
200 20241120 160500 77597790580 9400 9400 9400 9400 0
201 20241120 160400 77597790580 9400 9400 9400 9400 0
202 20241120 160300 77597790580 9400 9400 9400 9400 0
203 20241120 160200 77597790580 9400 9400 9400 9400 0
204 20241120 160100 77597790580 9400 9400 9400 9400 0
205 20241120 160000 77597790580 9400 9400 9400 9400 0
206 20241120 155900 77597790580 9400 9400 9400 9400 0
207 20241120 155800 77597790580 9400 9400 9400 9400 0
208 20241120 155700 77597790580 9400 9400 9400 9400 0
209 20241120 155600 77597790580 9400 9400 9400 9400 0
210 20241120 155500 77597790580 9400 9400 9400 9400 0
211 20241120 155400 77597790580 9400 9400 9400 9400 0
212 20241120 155300 77597790580 9400 9400 9400 9400 97928
213 20241120 155200 77597790580 9400 9400 9400 9400 0
214 20241120 155100 77597790580 9400 9400 9400 9400 0
215 20241120 155000 77597790580 9400 9400 9400 9400 0
216 20241120 154900 77597790580 9400 9400 9400 9400 0
217 20241120 154800 77597790580 9400 9400 9400 9400 0
218 20241120 154700 77597790580 9400 9400 9400 9400 0
219 20241120 154600 77597790580 9400 9400 9400 9400 0
220 20241120 154500 77597790580 9400 9400 9400 9400 0
221 20241120 154400 77597790580 9400 9400 9400 9400 0
222 20241120 154300 77597790580 9400 9400 9400 9400 0
223 20241120 154200 77597790580 9400 9400 9400 9400 0
224 20241120 154100 77597790580 9400 9400 9400 9400 0
225 20241120 154000 77597790580 9400 9400 9400 9400 0
226 20241120 153900 77597790580 9400 9400 9400 9400 0
227 20241120 153800 77597790580 9400 9400 9400 9400 0
228 20241120 153700 77597790580 9400 9400 9400 9400 0
229 20241120 153600 77597790580 9400 9400 9400 9400 0
230 20241120 153500 77597790580 9400 9400 9400 9400 0
231 20241120 153400 77597790580 9400 9400 9400 9400 0
232 20241120 153300 77597790580 9400 9400 9400 9400 0
233 20241120 153200 77597790580 9400 9400 9400 9400 0
234 20241120 153100 77597790580 9400 9400 9400 9400 0
235 20241120 153000 77597790580 9400 9400 9400 9400 97928
236 20241120 152900 76677267380 9430 9430 9430 9430 0
237 20241120 152800 76677267380 9430 9430 9430 9430 0
238 20241120 152700 76677267380 9430 9430 9430 9430 0
239 20241120 152600 76677267380 9430 9430 9430 9430 0
240 20241120 152500 76677267380 9430 9430 9430 9430 0
241 20241120 152400 76677267380 9430 9430 9430 9430 0
242 20241120 152300 76677267380 9430 9430 9430 9430 0
243 20241120 152200 76677267380 9430 9430 9430 9430 0
244 20241120 152100 76677267380 9430 9430 9430 9430 0
245 20241120 152000 76677267380 9430 9430 9430 9430 0
246 20241120 151900 76677267380 9430 9430 9440 9400 20918
247 20241120 151800 76480201300 9440 9440 9500 9430 50544
248 20241120 151700 76001553520 9450 9430 9460 9430 18446
249 20241120 151600 75827285430 9440 9470 9470 9430 10101
250 20241120 151500 75731834600 9460 9470 9470 9420 16933
251 20241120 151400 75571888450 9480 9460 9500 9390 40196
252 20241120 151300 75192616960 9450 9510 9510 9450 40480
253 20241120 151200 74808582710 9510 9480 9510 9460 25770
254 20241120 151100 74564005480 9470 9450 9480 9440 29729
255 20241120 151000 74282982860 9470 9500 9510 9450 34626
256 20241120 150900 73954792820 9500 9470 9510 9470 24074
257 20241120 150800 73726292860 9470 9470 9480 9450 11233
258 20241120 150700 73619977500 9450 9450 9470 9440 13966
259 20241120 150600 73487932100 9450 9470 9480 9420 26008
260 20241120 150500 73242004690 9470 9480 9490 9440 26287
261 20241120 150400 72993266580 9480 9480 9510 9480 23187
262 20241120 150300 72773142280 9470 9460 9480 9450 19771
263 20241120 150200 72585919220 9450 9490 9500 9450 16137
264 20241120 150100 72433034550 9490 9480 9490 9430 11905
265 20241120 150000 72320381430 9480 9500 9510 9470 25973
266 20241120 145900 72073727260 9510 9480 9520 9480 50709
267 20241120 145800 71591924650 9490 9440 9500 9430 36943
268 20241120 145700 71242071600 9430 9440 9460 9420 27854
269 20241120 145600 70979043230 9440 9400 9440 9400 16457
270 20241120 145500 70824044650 9410 9390 9410 9370 20473
271 20241120 145400 70631601360 9390 9390 9400 9380 10404
272 20241120 145300 70533915530 9390 9400 9400 9380 17009
273 20241120 145200 70374191240 9390 9380 9410 9370 25514
274 20241120 145100 70134545770 9380 9360 9380 9350 6610
275 20241120 145000 70072631150 9360 9350 9370 9350 6053
276 20241120 144900 70015956400 9340 9330 9370 9330 9419
277 20241120 144800 69927862870 9330 9310 9330 9310 8027
278 20241120 144700 69853012710 9330 9320 9330 9320 14989
279 20241120 144600 69713205770 9310 9330 9340 9310 4842
280 20241120 144500 69668069600 9330 9340 9340 9310 26724
281 20241120 144400 69418831490 9340 9350 9350 9340 6487
282 20241120 144300 69358200250 9350 9350 9360 9340 8012
283 20241120 144200 69283287840 9340 9330 9340 9320 4078
284 20241120 144100 69245225660 9330 9340 9340 9310 14562
285 20241120 144000 69109465040 9340 9360 9360 9320 14936
286 20241120 143900 68970001910 9350 9340 9360 9340 8198
287 20241120 143800 68893389740 9350 9340 9350 9320 7709
288 20241120 143700 68821437620 9340 9340 9350 9320 6741
289 20241120 143600 68758539770 9330 9390 9390 9330 21829
290 20241120 143500 68554232300 9390 9370 9390 9360 15262
291 20241120 143400 68411044650 9370 9370 9370 9350 7414
292 20241120 143300 68341638290 9370 9360 9370 9350 3732
293 20241120 143200 68306701820 9350 9350 9360 9340 4380
294 20241120 143100 68265744240 9360 9360 9370 9340 3478
295 20241120 143000 68233199770 9360 9370 9370 9340 11570
296 20241120 142900 68124946230 9370 9350 9370 9350 4776
297 20241120 142800 68080247000 9350 9340 9350 9330 3708
298 20241120 142700 68045607660 9340 9320 9340 9320 3866
299 20241120 142600 68009530400 9320 9360 9360 9310 32143
300 20241120 142500 67709226970 9360 9350 9360 9340 6911
301 20241120 142400 67644614070 9340 9340 9350 9330 9859
302 20241120 142300 67552484870 9350 9350 9360 9330 19344
303 20241120 142200 67371767540 9350 9340 9370 9330 7567
304 20241120 142100 67301035070 9340 9330 9340 9310 5132
305 20241120 142000 67253187940 9320 9340 9340 9310 11415
306 20241120 141900 67146731290 9340 9320 9340 9310 8866
307 20241120 141800 67064064180 9320 9290 9320 9290 8287
308 20241120 141700 66986933800 9290 9300 9300 9280 2300
309 20241120 141600 66965563860 9290 9290 9310 9290 5814
310 20241120 141500 66911520230 9290 9290 9310 9290 6536
311 20241120 141400 66850771080 9290 9280 9310 9280 11488
312 20241120 141300 66743943010 9280 9270 9290 9270 3555
313 20241120 141200 66710951440 9280 9250 9280 9240 9102
314 20241120 141100 66626752590 9250 9240 9250 9240 5014
315 20241120 141000 66580415950 9240 9270 9270 9240 7418
316 20241120 140900 66511807120 9270 9280 9280 9270 5576
317 20241120 140800 66460103340 9270 9250 9270 9250 1851
318 20241120 140700 66442965590 9260 9250 9260 9240 6793
319 20241120 140600 66380131810 9250 9220 9250 9220 5182
320 20241120 140500 66332243500 9230 9240 9250 9220 16035
321 20241120 140400 66184245580 9250 9260 9260 9240 7859
322 20241120 140300 66111610120 9260 9260 9270 9250 10930
323 20241120 140200 66010413010 9270 9270 9280 9260 3204
324 20241120 140100 65980722980 9260 9250 9270 9230 7540
325 20241120 140000 65911035360 9250 9310 9310 9230 23814
326 20241120 135900 65690581830 9310 9310 9320 9300 8457
327 20241120 135800 65611885960 9310 9300 9320 9300 9535
328 20241120 135700 65523102670 9290 9240 9300 9240 8490
329 20241120 135600 65444532280 9240 9300 9300 9240 31001
330 20241120 135500 65157621250 9300 9310 9310 9290 8585
331 20241120 135400 65077766070 9300 9300 9330 9300 7906
332 20241120 135300 65004073270 9290 9350 9350 9260 67304
333 20241120 135200 64377931970 9360 9390 9400 9360 29811
334 20241120 135100 64098362980 9380 9380 9390 9380 11835
335 20241120 135000 63987267800 9390 9360 9390 9360 10869
336 20241120 134900 63885341600 9370 9380 9380 9360 14198
337 20241120 134800 63752289310 9380 9380 9390 9370 12517
338 20241120 134700 63634904340 9380 9390 9390 9370 10813
339 20241120 134600 63533466720 9380 9370 9410 9350 25061
340 20241120 134500 63298434040 9360 9360 9380 9340 19592
341 20241120 134400 63115021130 9370 9360 9370 9340 16239
342 20241120 134300 62963043620 9350 9370 9370 9330 29381
343 20241120 134200 62688122000 9370 9360 9380 9350 32996
344 20241120 134100 62378967870 9350 9360 9400 9340 43043
345 20241120 134000 61975771850 9360 9340 9370 9320 37772
346 20241120 133900 61622866490 9330 9300 9360 9300 33332
347 20241120 133800 61311384070 9310 9290 9310 9280 23072
348 20241120 133700 61096892480 9280 9320 9330 9260 23160
349 20241120 133600 60881520690 9320 9280 9340 9280 30182
350 20241120 133500 60600445780 9280 9280 9290 9260 17946
351 20241120 133400 60434123660 9270 9300 9300 9260 44552
352 20241120 133300 60020935340 9300 9280 9310 9270 62811
353 20241120 133200 59437321710 9290 9230 9290 9220 69618
354 20241120 133100 58792502130 9220 9190 9230 9180 32445
355 20241120 133000 58493709800 9190 9140 9220 9140 50469
356 20241120 132900 58030155820 9150 9130 9160 9130 31982
357 20241120 132800 57737621650 9140 9110 9140 9110 15699
358 20241120 132700 57594368950 9110 9140 9140 9100 36704
359 20241120 132600 57259340730 9140 9090 9140 9070 50011
360 20241120 132500 56803772540 9090 9030 9090 9010 39926
361 20241120 132400 56442185550 9000 9030 9040 8990 74987
362 20241120 132300 55766033260 9030 8990 9030 8980 70048
363 20241120 132200 55134975020 8990 9110 9110 8960 186568
364 20241120 132100 53454137600 9100 9050 9110 9030 83743
365 20241120 132000 52694014870 9050 9130 9140 9020 169684
366 20241120 131900 51153197470 9140 9190 9190 9130 52336
367 20241120 131800 50673498930 9190 9200 9220 9180 63450
368 20241120 131700 50089716610 9210 9260 9280 9200 85210
369 20241120 131600 49302596600 9260 9270 9280 9260 24586
370 20241120 131500 49074724710 9270 9260 9270 9250 8093
371 20241120 131400 48999783270 9260 9270 9270 9250 16273
372 20241120 131300 48849074800 9270 9260 9280 9250 15425
373 20241120 131200 48706131320 9260 9240 9280 9240 23657
374 20241120 131100 48486883440 9240 9250 9260 9230 16809
375 20241120 131000 48331445950 9240 9220 9250 9210 35201
376 20241120 130900 48006440180 9210 9220 9230 9140 150827
377 20241120 130800 46620663560 9220 9280 9280 9200 139488
378 20241120 130700 45330486980 9280 9280 9280 9280 0
379 20241120 130600 45330486980 9280 9280 9280 9280 0
380 20241120 130500 45330486980 9280 9330 9330 9280 70926
381 20241120 130400 44671098970 9330 9320 9400 9320 28606
382 20241120 130300 44403768450 9330 9330 9340 9320 20093
383 20241120 130200 44216417760 9330 9330 9340 9310 49942
384 20241120 130100 43750893750 9330 9340 9350 9320 22613
385 20241120 130000 43539835590 9340 9370 9370 9340 17782
386 20241120 125900 43373573750 9370 9370 9370 9360 6497
387 20241120 125800 43312750040 9360 9350 9370 9340 17197
388 20241120 125700 43151843390 9350 9350 9360 9350 4613
389 20241120 125600 43108695920 9350 9370 9370 9350 14980
390 20241120 125500 42968469140 9370 9360 9370 9360 5273
391 20241120 125400 42919076680 9370 9330 9380 9330 27072
392 20241120 125300 42665954010 9320 9350 9350 9320 22935
393 20241120 125200 42451986180 9350 9350 9360 9320 27063
394 20241120 125100 42199318380 9340 9340 9340 9330 23000
395 20241120 125000 41984543750 9340 9340 9360 9330 20191
396 20241120 124900 41795969160 9340 9350 9350 9320 43400
397 20241120 124800 41390812840 9350 9340 9380 9330 96887
398 20241120 124700 40484750270 9340 9420 9420 9330 76063
399 20241120 124600 39771714120 9410 9400 9430 9400 12683
400 20241120 124500 39652266110 9400 9400 9400 9390 11650
401 20241120 124400 39542763130 9390 9420 9420 9380 38926
402 20241120 124300 39176959930 9420 9420 9420 9400 8638
403 20241120 124200 39095650100 9420 9420 9420 9400 10865
404 20241120 124100 38993444680 9410 9430 9440 9400 23873
405 20241120 124000 38768516810 9430 9440 9440 9410 14994
406 20241120 123900 38627180600 9430 9390 9440 9350 77238
407 20241120 123800 37901678030 9390 9400 9420 9340 73155
408 20241120 123700 37215215930 9400 9430 9430 9390 52881
409 20241120 123600 36718013940 9410 9440 9470 9400 45199
410 20241120 123500 36292110180 9470 9530 9530 9450 104072
411 20241120 123400 35304810200 9520 9510 9530 9510 7594
412 20241120 123300 35232532600 9510 9510 9520 9490 16823
413 20241120 123200 35072620750 9510 9460 9520 9460 35911
414 20241120 123100 34732035960 9470 9520 9520 9460 79002
415 20241120 123000 33982051360 9510 9520 9530 9510 28729
416 20241120 122900 33708638700 9520 9550 9550 9520 37008
417 20241120 122800 33355922050 9560 9550 9560 9540 8770
418 20241120 122700 33272142900 9540 9560 9560 9530 35403
419 20241120 122600 32934316230 9560 9560 9570 9550 13408
420 20241120 122500 32806188240 9560 9600 9600 9550 61109
421 20241120 122400 32221485320 9590 9600 9610 9590 7663
422 20241120 122300 32147959530 9600 9610 9610 9600 5685
423 20241120 122200 32093360440 9610 9610 9620 9610 7655
424 20241120 122100 32019767400 9610 9630 9630 9610 6105
425 20241120 122000 31961052870 9630 9630 9640 9620 3653
426 20241120 121900 31925878130 9630 9620 9630 9620 2275
427 20241120 121800 31903981530 9610 9600 9620 9590 8531
428 20241120 121700 31822063540 9610 9590 9610 9580 11991
429 20241120 121600 31706976640 9580 9590 9590 9580 17105
430 20241120 121500 31543046160 9590 9600 9600 9590 3752
431 20241120 121400 31507052970 9600 9600 9600 9590 5198
432 20241120 121300 31457174440 9590 9610 9610 9590 14960
433 20241120 121200 31313558590 9610 9600 9610 9600 2655
434 20241120 121100 31288059090 9610 9610 9620 9600 16547
435 20241120 121000 31129133190 9610 9620 9630 9600 9163
436 20241120 120900 31041060850 9620 9610 9620 9600 9520
437 20241120 120800 30949571050 9610 9610 9610 9600 7468
438 20241120 120700 30877831090 9610 9600 9610 9590 5478
439 20241120 120600 30825237880 9600 9600 9600 9590 11496
440 20241120 120500 30714901440 9600 9610 9610 9590 24822
441 20241120 120400 30476645730 9610 9610 9630 9600 15981
442 20241120 120300 30323024580 9610 9620 9630 9610 32742
443 20241120 120200 30008271100 9620 9660 9660 9620 58567
444 20241120 120100 29444331570 9650 9680 9680 9650 11865
445 20241120 120000 29329729560 9670 9670 9680 9670 4522
446 20241120 115900 29286000910 9670 9650 9670 9650 8053
447 20241120 115800 29208213600 9660 9650 9660 9650 6666
448 20241120 115700 29143863760 9650 9670 9670 9650 21567
449 20241120 115600 28935614430 9670 9660 9680 9660 4553
450 20241120 115500 28891609810 9660 9650 9670 9650 11283
451 20241120 115400 28782593980 9650 9660 9670 9650 25758
452 20241120 115300 28533951860 9660 9690 9690 9660 31824
453 20241120 115200 28226154160 9690 9690 9700 9680 13570
454 20241120 115100 28094674020 9690 9720 9720 9690 18445
455 20241120 115000 27915710710 9710 9710 9720 9710 3250
456 20241120 114900 27884142310 9720 9710 9720 9710 2698
457 20241120 114800 27857932060 9710 9740 9750 9710 15284
458 20241120 114700 27709278420 9740 9740 9750 9740 1377
459 20241120 114600 27695865870 9730 9720 9730 9720 2408
460 20241120 114500 27672441730 9720 9720 9720 9710 8414
461 20241120 114400 27590667710 9720 9710 9720 9710 1107
462 20241120 114300 27579916470 9720 9740 9740 9710 5926
463 20241120 114200 27522306870 9730 9730 9740 9730 6101
464 20241120 114100 27462933850 9730 9740 9740 9730 456
465 20241120 114000 27458492930 9730 9730 9740 9730 2114
466 20241120 113900 27437923040 9740 9740 9740 9730 1905
467 20241120 113800 27419374460 9740 9730 9740 9720 2358
468 20241120 113700 27396441550 9730 9720 9730 9710 3590
469 20241120 113600 27361548220 9710 9710 9720 9700 7256
470 20241120 113500 27291090770 9710 9730 9730 9710 6323
471 20241120 113400 27229677160 9730 9730 9740 9720 2311
472 20241120 113300 27207210100 9730 9740 9740 9730 4689
473 20241120 113200 27161579640 9750 9740 9750 9730 7479
474 20241120 113100 27088761740 9740 9750 9760 9740 2978
475 20241120 113000 27059752140 9750 9760 9760 9740 6297
476 20241120 112900 26998367530 9760 9770 9770 9740 7567
477 20241120 112800 26924558590 9770 9790 9800 9770 16837
478 20241120 112700 26759746240 9780 9770 9790 9760 13031
479 20241120 112600 26632307280 9770 9750 9770 9740 8004
480 20241120 112500 26554237100 9750 9740 9760 9740 4958
481 20241120 112400 26505899770 9750 9750 9760 9740 2902
482 20241120 112300 26477608620 9750 9740 9750 9730 4575
483 20241120 112200 26433044790 9730 9710 9740 9700 9700
484 20241120 112100 26338846600 9710 9700 9710 9690 10407
485 20241120 112000 26237887210 9690 9700 9710 9690 4516
486 20241120 111900 26194069940 9700 9710 9710 9680 16131
487 20241120 111800 26037673680 9690 9680 9710 9660 32605
488 20241120 111700 25722082810 9690 9690 9700 9680 19084
489 20241120 111600 25537222730 9690 9720 9720 9690 27878
490 20241120 111500 25266646780 9710 9730 9730 9710 6088
491 20241120 111400 25207455640 9730 9750 9760 9730 6012
492 20241120 111300 25148886080 9750 9760 9760 9750 2063
493 20241120 111200 25128764990 9750 9750 9780 9750 14182
494 20241120 111100 24990283540 9760 9750 9760 9740 8632
495 20241120 111000 24906126150 9750 9740 9750 9720 17551
496 20241120 110900 24735214270 9740 9720 9750 9720 16643
497 20241120 110800 24573257940 9720 9760 9760 9690 76604
498 20241120 110700 23828700200 9750 9750 9770 9750 8462
499 20241120 110600 23746119270 9750 9780 9780 9740 41817
500 20241120 110500 23338001300 9780 9820 9830 9770 67069
501 20241120 110400 22680653790 9820 9830 9830 9820 1100
502 20241120 110300 22669850370 9830 9830 9830 9810 21322
503 20241120 110200 22460464960 9830 9820 9830 9820 949
504 20241120 110100 22451143690 9820 9830 9830 9820 604
505 20241120 110000 22445211440 9830 9820 9830 9820 4336
506 20241120 105900 22402627930 9820 9820 9830 9820 1823
507 20241120 105800 22384718460 9820 9820 9830 9820 875
508 20241120 105700 22376124180 9820 9820 9830 9820 3507
509 20241120 105600 22341684370 9820 9810 9830 9810 8405
510 20241120 105500 22259164260 9820 9820 9830 9810 5268
511 20241120 105400 22207433530 9830 9830 9840 9820 14155
512 20241120 105300 22068336680 9840 9830 9840 9820 5413
513 20241120 105200 22015128560 9830 9830 9840 9820 3903
514 20241120 105100 21976780100 9830 9830 9840 9820 6487
515 20241120 105000 21913007370 9840 9830 9840 9820 4146
516 20241120 104900 21872235750 9830 9820 9830 9820 5638
517 20241120 104800 21816843350 9820 9830 9840 9820 3467
518 20241120 104700 21782761690 9840 9840 9840 9830 10246
519 20241120 104600 21681985810 9840 9820 9840 9810 5393
520 20241120 104500 21629014200 9810 9840 9840 9810 45883
521 20241120 104400 21178063850 9840 9860 9860 9840 11401
522 20241120 104300 21065837560 9850 9870 9870 9850 6612
523 20241120 104200 21000663480 9870 9890 9890 9870 7368
524 20241120 104100 20927911200 9890 9870 9890 9870 638
525 20241120 104000 20921607760 9880 9870 9890 9860 5849
526 20241120 103900 20863851150 9870 9850 9870 9850 3007
527 20241120 103800 20834203640 9860 9860 9870 9850 6861
528 20241120 103700 20766556430 9870 9900 9900 9870 14067
529 20241120 103600 20627534600 9890 9870 9890 9870 12060
530 20241120 103500 20508378120 9870 9860 9870 9850 5074
531 20241120 103400 20458348620 9850 9840 9860 9840 4865
532 20241120 103300 20410437200 9850 9850 9850 9840 3235
533 20241120 103200 20378573130 9850 9850 9850 9840 1122
534 20241120 103100 20367531830 9840 9840 9850 9840 7636
535 20241120 103000 20292355710 9840 9840 9850 9830 13983
536 20241120 102900 20154752490 9840 9840 9850 9830 14945
537 20241120 102800 20007727450 9830 9840 9840 9830 1665
538 20241120 102700 19991352150 9840 9840 9840 9830 8266
539 20241120 102600 19910046440 9840 9840 9850 9830 9635
540 20241120 102500 19815247810 9840 9840 9850 9830 8548
541 20241120 102400 19731137330 9840 9870 9870 9840 11886
542 20241120 102300 19614049620 9860 9870 9870 9860 3303
543 20241120 102200 19581449540 9870 9840 9880 9840 6521
544 20241120 102100 19517135210 9840 9850 9860 9830 18382
545 20241120 102000 19336291370 9860 9870 9870 9850 28593
546 20241120 101900 19054394620 9870 9880 9890 9870 8370
547 20241120 101800 18971726310 9880 9880 9880 9870 3293
548 20241120 101700 18939193860 9880 9870 9880 9870 4167
549 20241120 101600 18898046620 9870 9900 9900 9870 17277
550 20241120 101500 18727357190 9900 9880 9900 9880 3858
551 20241120 101400 18689195130 9890 9870 9890 9870 3547
552 20241120 101300 18654160490 9870 9870 9880 9860 7259
553 20241120 101200 18582516150 9860 9870 9870 9860 14484
554 20241120 101100 18439571000 9860 9890 9900 9850 47343
555 20241120 101000 17972547200 9890 9910 9910 9880 40655
556 20241120 100900 17570223970 9900 9910 9910 9900 3958
557 20241120 100800 17531014920 9910 9930 9930 9900 17498
558 20241120 100700 17357532590 9920 9920 9930 9920 7628
559 20241120 100600 17281839580 9930 9930 9930 9920 2555
560 20241120 100500 17256484660 9920 9920 9920 9910 3377
561 20241120 100400 17222985450 9920 9910 9920 9910 4813
562 20241120 100300 17175257740 9910 9920 9920 9910 16361
563 20241120 100200 17013118600 9920 9920 9940 9910 12888
564 20241120 100100 16885258260 9920 9940 9940 9920 3652
565 20241120 100000 16849017390 9940 9950 9950 9920 8360
566 20241120 095900 16765971720 9950 9930 9950 9930 1548
567 20241120 095800 16750585590 9930 9920 9940 9920 4215
568 20241120 095700 16708739790 9920 9930 9940 9910 21794
569 20241120 095600 16492525870 9930 9930 9940 9920 3708
570 20241120 095500 16455705980 9930 9940 9950 9930 7693
571 20241120 095400 16379270390 9940 9970 9970 9930 2952
572 20241120 095300 16349908470 9980 9980 9990 9980 1957
573 20241120 095200 16330368480 9990 9930 9990 9920 17598
574 20241120 095100 16155520180 9930 9930 9940 9920 6224
575 20241120 095000 16093723030 9920 9970 9970 9920 31739
576 20241120 094900 15777925240 9970 9980 9980 9960 9533
577 20241120 094800 15682883500 9980 10000 10010 9980 14593
578 20241120 094700 15537113610 10000 9980 10000 9980 4938
579 20241120 094600 15487780260 9980 9980 10000 9970 5931
580 20241120 094500 15428575860 9980 9990 10000 9970 13507
581 20241120 094400 15293744360 9990 10000 10000 9980 8134
582 20241120 094300 15212454650 10000 10000 10000 9980 8468
583 20241120 094200 15127908660 10000 9960 10000 9950 10484
584 20241120 094100 15023346060 9960 9980 9980 9960 4755
585 20241120 094000 14975957320 9980 9980 9980 9970 4763
586 20241120 093900 14928447070 9980 10010 10010 9980 10813
587 20241120 093800 14820328050 10010 9970 10020 9970 15787
588 20241120 093700 14662496390 9980 9930 9980 9920 10498
589 20241120 093600 14558014870 9930 9920 9940 9910 28623
590 20241120 093500 14273981850 9930 9920 9930 9910 4330
591 20241120 093400 14231019720 9920 9920 9940 9910 10287
592 20241120 093300 14128893900 9920 9910 9940 9900 12235
593 20241120 093200 14007667930 9910 9910 9920 9900 15662
594 20241120 093100 13852504640 9900 9930 9940 9900 39789
595 20241120 093000 13458137040 9920 9930 9930 9920 20736
596 20241120 092900 13252404370 9930 9940 9950 9920 33585
597 20241120 092800 12918864600 9940 9990 9990 9940 22913
598 20241120 092700 12690571270 9990 9970 9990 9970 9581
599 20241120 092600 12594997410 9980 9970 9980 9960 18996
600 20241120 092500 12405647840 9970 9980 9990 9960 25370
601 20241120 092400 12152603300 9980 10010 10020 9980 16074
602 20241120 092300 11991911690 10010 10030 10030 10010 4609
603 20241120 092200 11945763170 10030 9980 10040 9980 21208
604 20241120 092100 11733678810 9990 10040 10050 9980 37350
605 20241120 092000 11359984890 10040 10020 10060 10010 31843
606 20241120 091900 11040671860 10020 10040 10040 10020 34106
607 20241120 091800 10698493600 10030 10080 10080 10030 33859
608 20241120 091700 10358174710 10080 10070 10080 10070 5440
609 20241120 091600 10303360730 10080 10070 10080 10070 9332
610 20241120 091500 10209356020 10070 10100 10100 10070 17341
611 20241120 091400 10034631710 10100 10070 10120 10070 21624
612 20241120 091300 9816474210 10070 10120 10130 10070 37441
613 20241120 091200 9438474820 10130 10120 10130 10100 28058
614 20241120 091100 9154839790 10120 10150 10170 10110 56269
615 20241120 091000 8584093840 10160 10140 10170 10130 14025
616 20241120 090900 8441671010 10140 10120 10170 10110 29731
617 20241120 090800 8140410750 10130 10160 10180 10110 91028
618 20241120 090700 7217489200 10150 10180 10220 10150 43105
619 20241120 090600 6778793430 10180 10240 10280 10160 39284
620 20241120 090500 6377777440 10240 10190 10240 10150 45809
621 20241120 090400 5911577520 10200 10260 10270 10200 68009
622 20241120 090300 5216030390 10270 10250 10290 10240 45800
623 20241120 090200 4745935540 10250 10260 10290 10250 47044
624 20241120 090100 4263045370 10260 10240 10270 10200 89844
625 20241120 090000 3342961590 10230 10310 10330 10220 319088