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

661
092200/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195900,854864780,4090,4090,4090,4090,9074
20241120,195800,854864780,4090,4090,4090,4090,0
20241120,195700,854864780,4090,4090,4090,4090,0
20241120,195600,854864780,4090,4090,4090,4090,0
20241120,195500,854864780,4090,4090,4090,4090,0
20241120,195400,854864780,4090,4090,4090,4090,0
20241120,195300,854864780,4090,4090,4090,4090,0
20241120,195200,854864780,4090,4090,4090,4090,0
20241120,195100,854864780,4090,4090,4090,4090,0
20241120,195000,854864780,4090,4090,4090,4090,0
20241120,194900,854864780,4090,4090,4090,4090,0
20241120,194800,854864780,4090,4090,4090,4090,0
20241120,194700,854864780,4090,4090,4090,4090,0
20241120,194600,854864780,4090,4090,4090,4090,0
20241120,194500,854864780,4090,4090,4090,4090,0
20241120,194400,854864780,4090,4090,4090,4090,0
20241120,194300,854864780,4090,4090,4090,4090,0
20241120,194200,854864780,4090,4090,4090,4090,0
20241120,194100,854864780,4090,4090,4090,4090,0
20241120,194000,854864780,4090,4090,4090,4090,0
20241120,193900,854864780,4090,4090,4090,4090,0
20241120,193800,854864780,4090,4090,4090,4090,0
20241120,193700,854864780,4090,4090,4090,4090,0
20241120,193600,854864780,4090,4090,4090,4090,0
20241120,193500,854864780,4090,4090,4090,4090,0
20241120,193400,854864780,4090,4090,4090,4090,0
20241120,193300,854864780,4090,4090,4090,4090,0
20241120,193200,854864780,4090,4090,4090,4090,0
20241120,193100,854864780,4090,4090,4090,4090,0
20241120,193000,854864780,4090,4090,4090,4090,0
20241120,192900,854864780,4090,4090,4090,4090,9074
20241120,192800,854864780,4090,4090,4090,4090,0
20241120,192700,854864780,4090,4090,4090,4090,0
20241120,192600,854864780,4090,4090,4090,4090,0
20241120,192500,854864780,4090,4090,4090,4090,0
20241120,192400,854864780,4090,4090,4090,4090,0
20241120,192300,854864780,4090,4090,4090,4090,0
20241120,192200,854864780,4090,4090,4090,4090,0
20241120,192100,854864780,4090,4090,4090,4090,0
20241120,192000,854864780,4090,4090,4090,4090,0
20241120,191900,854864780,4090,4090,4090,4090,0
20241120,191800,854864780,4090,4090,4090,4090,0
20241120,191700,854864780,4090,4090,4090,4090,0
20241120,191600,854864780,4090,4090,4090,4090,0
20241120,191500,854864780,4090,4090,4090,4090,0
20241120,191400,854864780,4090,4090,4090,4090,0
20241120,191300,854864780,4090,4090,4090,4090,0
20241120,191200,854864780,4090,4090,4090,4090,0
20241120,191100,854864780,4090,4090,4090,4090,0
20241120,191000,854864780,4090,4090,4090,4090,0
20241120,190900,854864780,4090,4090,4090,4090,0
20241120,190800,854864780,4090,4090,4090,4090,0
20241120,190700,854864780,4090,4090,4090,4090,0
20241120,190600,854864780,4090,4090,4090,4090,0
20241120,190500,854864780,4090,4090,4090,4090,0
20241120,190400,854864780,4090,4090,4090,4090,0
20241120,190300,854864780,4090,4090,4090,4090,0
20241120,190200,854864780,4090,4090,4090,4090,0
20241120,190100,854864780,4090,4090,4090,4090,0
20241120,190000,854864780,4090,4090,4090,4090,0
20241120,185900,854864780,4090,4090,4090,4090,9074
20241120,185800,854864780,4090,4090,4090,4090,0
20241120,185700,854864780,4090,4090,4090,4090,0
20241120,185600,854864780,4090,4090,4090,4090,0
20241120,185500,854864780,4090,4090,4090,4090,0
20241120,185400,854864780,4090,4090,4090,4090,0
20241120,185300,854864780,4090,4090,4090,4090,0
20241120,185200,854864780,4090,4090,4090,4090,0
20241120,185100,854864780,4090,4090,4090,4090,0
20241120,185000,854864780,4090,4090,4090,4090,0
20241120,184900,854864780,4090,4090,4090,4090,0
20241120,184800,854864780,4090,4090,4090,4090,0
20241120,184700,854864780,4090,4090,4090,4090,0
20241120,184600,854864780,4090,4090,4090,4090,0
20241120,184500,854864780,4090,4090,4090,4090,0
20241120,184400,854864780,4090,4090,4090,4090,0
20241120,184300,854864780,4090,4090,4090,4090,0
20241120,184200,854864780,4090,4090,4090,4090,0
20241120,184100,854864780,4090,4090,4090,4090,0
20241120,184000,854864780,4090,4090,4090,4090,0
20241120,183900,854864780,4090,4090,4090,4090,0
20241120,183800,854864780,4090,4090,4090,4090,0
20241120,183700,854864780,4090,4090,4090,4090,0
20241120,183600,854864780,4090,4090,4090,4090,0
20241120,183500,854864780,4090,4090,4090,4090,0
20241120,183400,854864780,4090,4090,4090,4090,0
20241120,183300,854864780,4090,4090,4090,4090,0
20241120,183200,854864780,4090,4090,4090,4090,0
20241120,183100,854864780,4090,4090,4090,4090,0
20241120,183000,854864780,4090,4090,4090,4090,0
20241120,182900,854864780,4090,4090,4090,4090,9074
20241120,182800,854864780,4090,4090,4090,4090,0
20241120,182700,854864780,4090,4090,4090,4090,0
20241120,182600,854864780,4090,4090,4090,4090,0
20241120,182500,854864780,4090,4090,4090,4090,0
20241120,182400,854864780,4090,4090,4090,4090,0
20241120,182300,854864780,4090,4090,4090,4090,0
20241120,182200,854864780,4090,4090,4090,4090,0
20241120,182100,854864780,4090,4090,4090,4090,0
20241120,182000,854864780,4090,4090,4090,4090,0
20241120,181900,854864780,4090,4090,4090,4090,0
20241120,181800,854864780,4090,4090,4090,4090,0
20241120,181700,854864780,4090,4090,4090,4090,0
20241120,181600,854864780,4090,4090,4090,4090,0
20241120,181500,854864780,4090,4090,4090,4090,0
20241120,181400,854864780,4090,4090,4090,4090,0
20241120,181300,854864780,4090,4090,4090,4090,0
20241120,181200,854864780,4090,4090,4090,4090,0
20241120,181100,854864780,4090,4090,4090,4090,0
20241120,181000,854864780,4090,4090,4090,4090,0
20241120,180900,854864780,4090,4090,4090,4090,0
20241120,180800,854864780,4090,4090,4090,4090,0
20241120,180700,854864780,4090,4090,4090,4090,0
20241120,180600,854864780,4090,4090,4090,4090,0
20241120,180500,854864780,4090,4090,4090,4090,0
20241120,180400,854864780,4090,4090,4090,4090,0
20241120,180300,854864780,4090,4090,4090,4090,0
20241120,180200,854864780,4090,4090,4090,4090,0
20241120,180100,854864780,4090,4090,4090,4090,0
20241120,180000,854864780,4090,4090,4090,4090,0
20241120,175900,854864780,4090,4090,4090,4090,9074
20241120,175800,854864780,4090,4090,4090,4090,0
20241120,175700,854864780,4090,4090,4090,4090,0
20241120,175600,854864780,4090,4090,4090,4090,0
20241120,175500,854864780,4090,4090,4090,4090,0
20241120,175400,854864780,4090,4090,4090,4090,0
20241120,175300,854864780,4090,4090,4090,4090,0
20241120,175200,854864780,4090,4090,4090,4090,0
20241120,175100,854864780,4090,4090,4090,4090,0
20241120,175000,854864780,4090,4090,4090,4090,0
20241120,174900,854864780,4090,4090,4090,4090,0
20241120,174800,854864780,4090,4090,4090,4090,0
20241120,174700,854864780,4090,4090,4090,4090,0
20241120,174600,854864780,4090,4090,4090,4090,0
20241120,174500,854864780,4090,4090,4090,4090,0
20241120,174400,854864780,4090,4090,4090,4090,0
20241120,174300,854864780,4090,4090,4090,4090,0
20241120,174200,854864780,4090,4090,4090,4090,0
20241120,174100,854864780,4090,4090,4090,4090,0
20241120,174000,854864780,4090,4090,4090,4090,0
20241120,173900,854864780,4090,4090,4090,4090,0
20241120,173800,854864780,4090,4090,4090,4090,0
20241120,173700,854864780,4090,4090,4090,4090,0
20241120,173600,854864780,4090,4090,4090,4090,0
20241120,173500,854864780,4090,4090,4090,4090,0
20241120,173400,854864780,4090,4090,4090,4090,0
20241120,173300,854864780,4090,4090,4090,4090,0
20241120,173200,854864780,4090,4090,4090,4090,0
20241120,173100,854864780,4090,4090,4090,4090,0
20241120,173000,854864780,4090,4090,4090,4090,0
20241120,172900,854864780,4090,4090,4090,4090,9074
20241120,172800,854864780,4090,4090,4090,4090,0
20241120,172700,854864780,4090,4090,4090,4090,0
20241120,172600,854864780,4090,4090,4090,4090,0
20241120,172500,854864780,4090,4090,4090,4090,0
20241120,172400,854864780,4090,4090,4090,4090,0
20241120,172300,854864780,4090,4090,4090,4090,0
20241120,172200,854864780,4090,4090,4090,4090,0
20241120,172100,854864780,4090,4090,4090,4090,0
20241120,172000,854864780,4090,4090,4090,4090,0
20241120,171900,854864780,4090,4090,4090,4090,0
20241120,171800,854864780,4090,4090,4090,4090,0
20241120,171700,854864780,4090,4090,4090,4090,0
20241120,171600,854864780,4090,4090,4090,4090,0
20241120,171500,854864780,4090,4090,4090,4090,0
20241120,171400,854864780,4090,4090,4090,4090,0
20241120,171300,854864780,4090,4090,4090,4090,0
20241120,171200,854864780,4090,4090,4090,4090,0
20241120,171100,854864780,4090,4090,4090,4090,0
20241120,171000,854864780,4090,4090,4090,4090,0
20241120,170900,854864780,4090,4090,4090,4090,0
20241120,170800,854864780,4090,4090,4090,4090,0
20241120,170700,854864780,4090,4090,4090,4090,0
20241120,170600,854864780,4090,4090,4090,4090,0
20241120,170500,854864780,4090,4090,4090,4090,0
20241120,170400,854864780,4090,4090,4090,4090,0
20241120,170300,854864780,4090,4090,4090,4090,0
20241120,170200,854864780,4090,4090,4090,4090,0
20241120,170100,854864780,4090,4090,4090,4090,0
20241120,170000,854864780,4090,4090,4090,4090,0
20241120,165900,854864780,4090,4090,4090,4090,9074
20241120,165800,854864780,4090,4090,4090,4090,0
20241120,165700,854864780,4090,4090,4090,4090,0
20241120,165600,854864780,4090,4090,4090,4090,0
20241120,165500,854864780,4090,4090,4090,4090,0
20241120,165400,854864780,4090,4090,4090,4090,0
20241120,165300,854864780,4090,4090,4090,4090,0
20241120,165200,854864780,4090,4090,4090,4090,0
20241120,165100,854864780,4090,4090,4090,4090,0
20241120,165000,854864780,4090,4090,4090,4090,0
20241120,164900,854864780,4090,4090,4090,4090,0
20241120,164800,854864780,4090,4090,4090,4090,0
20241120,164700,854864780,4090,4090,4090,4090,0
20241120,164600,854864780,4090,4090,4090,4090,0
20241120,164500,854864780,4090,4090,4090,4090,0
20241120,164400,854864780,4090,4090,4090,4090,0
20241120,164300,854864780,4090,4090,4090,4090,0
20241120,164200,854864780,4090,4090,4090,4090,0
20241120,164100,854864780,4090,4090,4090,4090,0
20241120,164000,854864780,4090,4090,4090,4090,0
20241120,163900,854864780,4090,4090,4090,4090,0
20241120,163800,854864780,4090,4090,4090,4090,0
20241120,163700,854864780,4090,4090,4090,4090,0
20241120,163600,854864780,4090,4090,4090,4090,0
20241120,163500,854864780,4090,4090,4090,4090,0
20241120,163400,854864780,4090,4090,4090,4090,0
20241120,163300,854864780,4090,4090,4090,4090,0
20241120,163200,854864780,4090,4090,4090,4090,0
20241120,163100,854864780,4090,4090,4090,4090,0
20241120,163000,854864780,4090,4090,4090,4090,0
20241120,162900,854864780,4090,4090,4090,4090,9074
20241120,162800,854864780,4090,4090,4090,4090,0
20241120,162700,854864780,4090,4090,4090,4090,0
20241120,162600,854864780,4090,4090,4090,4090,0
20241120,162500,854864780,4090,4090,4090,4090,0
20241120,162400,854864780,4090,4090,4090,4090,0
20241120,162300,854864780,4090,4090,4090,4090,0
20241120,162200,854864780,4090,4090,4090,4090,0
20241120,162100,854864780,4090,4090,4090,4090,0
20241120,162000,854864780,4090,4090,4090,4090,0
20241120,161900,854864780,4090,4090,4090,4090,0
20241120,161800,854864780,4090,4090,4090,4090,0
20241120,161700,854864780,4090,4090,4090,4090,0
20241120,161600,854864780,4090,4090,4090,4090,0
20241120,161500,854864780,4090,4090,4090,4090,0
20241120,161400,854864780,4090,4090,4090,4090,0
20241120,161300,854864780,4090,4090,4090,4090,0
20241120,161200,854864780,4090,4090,4090,4090,0
20241120,161100,854864780,4090,4090,4090,4090,0
20241120,161000,854864780,4090,4090,4090,4090,0
20241120,160900,854864780,4090,4090,4090,4090,0
20241120,160800,854864780,4090,4090,4090,4090,0
20241120,160700,854864780,4090,4090,4090,4090,0
20241120,160600,854864780,4090,4090,4090,4090,0
20241120,160500,854864780,4090,4090,4090,4090,0
20241120,160400,854864780,4090,4090,4090,4090,0
20241120,160300,854864780,4090,4090,4090,4090,0
20241120,160200,854864780,4090,4090,4090,4090,0
20241120,160100,854864780,4090,4090,4090,4090,0
20241120,160000,854864780,4090,4090,4090,4090,0
20241120,155900,854864780,4090,4090,4090,4090,9074
20241120,155800,854864780,4090,4090,4090,4090,0
20241120,155700,854864780,4090,4090,4090,4090,0
20241120,155600,854864780,4090,4090,4090,4090,0
20241120,155500,854864780,4090,4090,4090,4090,0
20241120,155400,854864780,4090,4090,4090,4090,0
20241120,155300,854864780,4090,4090,4090,4090,0
20241120,155200,854864780,4090,4090,4090,4090,0
20241120,155100,854864780,4090,4090,4090,4090,0
20241120,155000,854864780,4090,4090,4090,4090,0
20241120,154900,854864780,4090,4090,4090,4090,0
20241120,154800,854864780,4090,4090,4090,4090,0
20241120,154700,854864780,4090,4090,4090,4090,0
20241120,154600,854864780,4090,4090,4090,4090,0
20241120,154500,854864780,4090,4090,4090,4090,0
20241120,154400,854864780,4090,4090,4090,4090,0
20241120,154300,854864780,4090,4090,4090,4090,0
20241120,154200,854864780,4090,4090,4090,4090,0
20241120,154100,854864780,4090,4090,4090,4090,0
20241120,154000,854864780,4090,4090,4090,4090,0
20241120,153900,854864780,4090,4090,4090,4090,0
20241120,153800,854864780,4090,4090,4090,4090,0
20241120,153700,854864780,4090,4090,4090,4090,0
20241120,153600,854864780,4090,4090,4090,4090,0
20241120,153500,854864780,4090,4090,4090,4090,0
20241120,153400,854864780,4090,4090,4090,4090,0
20241120,153300,854864780,4090,4090,4090,4090,0
20241120,153200,854864780,4090,4090,4090,4090,0
20241120,153100,854864780,4090,4090,4090,4090,0
20241120,153000,854864780,4090,4090,4090,4090,9074
20241120,152900,817752120,4120,4120,4120,4120,0
20241120,152800,817752120,4120,4120,4120,4120,0
20241120,152700,817752120,4120,4120,4120,4120,0
20241120,152600,817752120,4120,4120,4120,4120,0
20241120,152500,817752120,4120,4120,4120,4120,0
20241120,152400,817752120,4120,4120,4120,4120,0
20241120,152300,817752120,4120,4120,4120,4120,0
20241120,152200,817752120,4120,4120,4120,4120,0
20241120,152100,817752120,4120,4120,4120,4120,0
20241120,152000,817752120,4120,4120,4120,4120,0
20241120,151900,817752120,4120,4115,4120,4105,4944
20241120,151800,797409300,4120,4115,4120,4115,3278
20241120,151700,783916650,4115,4115,4115,4100,568
20241120,151600,781582285,4095,4100,4100,4090,776
20241120,151500,778404520,4100,4105,4105,4100,1443
20241120,151400,772486180,4105,4115,4115,4105,3365
20241120,151300,758650075,4115,4115,4120,4110,3544
20241120,151200,744068360,4110,4100,4110,4100,4373
20241120,151100,726108680,4100,4060,4100,4060,6772
20241120,151000,698518935,4055,4045,4055,4045,2237
20241120,150900,689457615,4050,4050,4050,4045,202
20241120,150800,688640515,4045,4045,4045,4045,0
20241120,150700,688640515,4045,4050,4050,4045,361
20241120,150600,687180215,4050,4050,4050,4050,239
20241120,150500,686212265,4045,4045,4050,4045,1039
20241120,150400,682009440,4045,4050,4050,4045,2202
20241120,150300,673092840,4050,4050,4050,4045,144
20241120,150200,672510140,4050,4040,4050,4040,51
20241120,150100,672303600,4040,4050,4050,4040,421
20241120,150000,670599550,4040,4040,4040,4040,678
20241120,145900,667860430,4035,4035,4035,4035,253
20241120,145800,666839575,4040,4040,4040,4040,677
20241120,145700,664104495,4050,4050,4050,4050,375
20241120,145600,662585745,4050,4050,4050,4050,125
20241120,145500,662079495,4050,4040,4050,4035,529
20241120,145400,659943810,4040,4040,4040,4040,1698
20241120,145300,653083890,4050,4050,4050,4050,483
20241120,145200,651127740,4050,4050,4050,4050,13
20241120,145100,651075090,4050,4050,4050,4050,20
20241120,145000,650994090,4040,4040,4040,4040,9
20241120,144900,650957730,4050,4040,4050,4040,13
20241120,144800,650905090,4045,4040,4045,4040,150
20241120,144700,650298590,4040,4040,4040,4040,0
20241120,144600,650298590,4040,4040,4040,4040,0
20241120,144500,650298590,4040,4040,4040,4040,709
20241120,144400,647434230,4050,4060,4060,4050,260
20241120,144300,646381220,4050,4050,4050,4050,130
20241120,144200,645854720,4050,4040,4050,4035,275
20241120,144100,644742905,4035,4040,4040,4035,32
20241120,144000,644613630,4040,4035,4050,4035,1011
20241120,143900,640531540,4040,4045,4045,4040,1828
20241120,143800,633143085,4050,4045,4050,4045,217
20241120,143700,632265315,4050,4050,4050,4050,174
20241120,143600,631560615,4055,4055,4055,4055,50
20241120,143500,631357865,4045,4055,4060,4040,2259
20241120,143400,622213715,4060,4060,4060,4060,100
20241120,143300,621807715,4055,4065,4065,4055,50
20241120,143200,621604765,4065,4065,4065,4065,264
20241120,143100,620531605,4065,4065,4065,4065,0
20241120,143000,620531605,4065,4050,4065,4050,903
20241120,142900,616874440,4050,4050,4050,4050,9
20241120,142800,616837990,4050,4055,4055,4050,100
20241120,142700,616432985,4050,4050,4050,4050,0
20241120,142600,616432985,4050,4055,4055,4050,1323
20241120,142500,611069665,4055,4055,4055,4055,523
20241120,142400,608948900,4055,4060,4060,4055,350
20241120,142300,607529430,4065,4055,4065,4055,825
20241120,142200,604181600,4060,4065,4065,4060,351
20241120,142100,602755540,4065,4065,4065,4065,50
20241120,142000,602552290,4060,4060,4060,4060,100
20241120,141900,602146290,4060,4065,4065,4060,2
20241120,141800,602138165,4050,4060,4060,4050,389
20241120,141700,600559145,4050,4050,4050,4050,62
20241120,141600,600308045,4050,4055,4055,4050,3300
20241120,141500,586942545,4050,4050,4050,4050,0
20241120,141400,586942545,4050,4060,4060,4050,25
20241120,141300,586841055,4050,4050,4050,4050,482
20241120,141200,584888955,4055,4055,4055,4055,160
20241120,141100,584240155,4055,4055,4055,4055,415
20241120,141000,582557330,4055,4055,4055,4055,1315
20241120,140900,577225005,4060,4055,4060,4055,2003
20241120,140800,569102825,4060,4060,4060,4060,3292
20241120,140700,555737305,4065,4065,4065,4060,311
20241120,140600,554473790,4060,4065,4065,4060,11
20241120,140500,554429115,4065,4065,4065,4060,1195
20241120,140400,549571455,4065,4070,4070,4065,169
20241120,140300,548883720,4070,4070,4070,4070,62
20241120,140200,548631380,4070,4075,4075,4070,1212
20241120,140100,543694980,4080,4080,4080,4075,122
20241120,140000,543197230,4080,4080,4080,4075,325
20241120,135900,541871730,4080,4080,4080,4080,50
20241120,135800,541667730,4080,4080,4080,4080,24
20241120,135700,541569810,4080,4080,4080,4080,124
20241120,135600,541063890,4070,4075,4075,4070,400
20241120,135500,539434390,4075,4080,4080,4075,211
20241120,135400,538574560,4080,4080,4080,4080,41
20241120,135300,538407280,4080,4080,4080,4080,100
20241120,135200,537999280,4080,4080,4080,4070,7151
20241120,135100,508842025,4085,4085,4085,4085,300
20241120,135000,507616525,4080,4085,4085,4080,522
20241120,134900,505486740,4085,4085,4085,4085,228
20241120,134800,504555360,4085,4085,4085,4085,0
20241120,134700,504555360,4085,4085,4085,4085,10
20241120,134600,504514510,4090,4090,4090,4090,0
20241120,134500,504514510,4090,4090,4090,4090,175
20241120,134400,503798760,4100,4100,4100,4100,16
20241120,134300,503733160,4100,4100,4100,4100,0
20241120,134200,503733160,4100,4100,4100,4100,0
20241120,134100,503733160,4100,4100,4100,4100,0
20241120,134000,503733160,4100,4100,4100,4100,0
20241120,133900,503733160,4100,4100,4100,4100,0
20241120,133800,503733160,4100,4100,4100,4100,1
20241120,133700,503729060,4100,4100,4100,4100,0
20241120,133600,503729060,4100,4090,4100,4090,100
20241120,133500,503319650,4085,4085,4085,4085,150
20241120,133400,502706900,4090,4090,4090,4090,544
20241120,133300,500481940,4090,4090,4090,4090,595
20241120,133200,498048390,4090,4090,4090,4090,0
20241120,133100,498048390,4090,4090,4090,4090,6
20241120,133000,498023850,4085,4085,4085,4085,0
20241120,132900,498023850,4085,4085,4085,4085,0
20241120,132800,498023850,4085,4085,4085,4085,103
20241120,132700,497603095,4085,4085,4085,4085,27
20241120,132600,497492800,4085,4085,4085,4085,0
20241120,132500,497492800,4085,4100,4100,4085,4083
20241120,132400,480812245,4085,4085,4085,4085,311
20241120,132300,479541810,4085,4085,4085,4085,0
20241120,132200,479541810,4085,4090,4090,4085,100
20241120,132100,479132975,4090,4090,4090,4090,0
20241120,132000,479132975,4090,4090,4090,4090,5
20241120,131900,479112525,4100,4100,4100,4100,0
20241120,131800,479112525,4100,4100,4100,4100,10
20241120,131700,479071525,4085,4085,4085,4085,0
20241120,131600,479071525,4085,4095,4095,4085,1082
20241120,131500,474651020,4100,4100,4100,4100,13
20241120,131400,474597720,4100,4100,4100,4100,0
20241120,131300,474597720,4100,4100,4100,4100,0
20241120,131200,474597720,4100,4100,4100,4100,1
20241120,131100,474593620,4085,4085,4085,4085,0
20241120,131000,474593620,4085,4085,4085,4085,0
20241120,130900,474593620,4085,4085,4085,4085,0
20241120,130800,474593620,4085,4100,4105,4085,215
20241120,130700,473712380,4085,4085,4085,4085,0
20241120,130600,473712380,4085,4085,4085,4085,1108
20241120,130500,469186200,4100,4100,4100,4100,1
20241120,130400,469182100,4085,4090,4090,4085,90
20241120,130300,468814050,4090,4100,4100,4090,131
20241120,130200,468278250,4095,4095,4095,4095,100
20241120,130100,467868750,4100,4100,4100,4100,30
20241120,130000,467745750,4090,4090,4090,4085,2188
20241120,125900,458797730,4090,4085,4090,4085,236
20241120,125800,457833440,4090,4090,4090,4090,781
20241120,125700,454639150,4090,4090,4090,4090,280
20241120,125600,453493950,4090,4090,4090,4090,20
20241120,125500,453412150,4090,4090,4090,4090,100
20241120,125400,453003150,4100,4100,4100,4100,2
20241120,125300,452994950,4100,4100,4100,4100,0
20241120,125200,452994950,4100,4100,4100,4100,1
20241120,125100,452990850,4090,4090,4090,4090,2
20241120,125000,452982670,4090,4090,4090,4090,153
20241120,124900,452356900,4095,4095,4095,4095,0
20241120,124800,452356900,4095,4095,4095,4095,146
20241120,124700,451759030,4090,4090,4090,4090,104
20241120,124600,451333670,4100,4100,4100,4100,2
20241120,124500,451325470,4100,4100,4100,4090,621
20241120,124400,448785440,4100,4100,4100,4100,6
20241120,124300,448760840,4100,4100,4100,4100,2
20241120,124200,448752640,4100,4100,4100,4100,1
20241120,124100,448748540,4100,4090,4100,4090,331
20241120,124000,447391750,4090,4090,4090,4090,2324
20241120,123900,437886590,4090,4100,4100,4090,374
20241120,123800,436355370,4100,4100,4100,4100,0
20241120,123700,436355370,4100,4100,4100,4100,146
20241120,123600,435756770,4100,4100,4100,4100,0
20241120,123500,435756770,4100,4100,4100,4100,0
20241120,123400,435756770,4100,4100,4100,4100,0
20241120,123300,435756770,4100,4100,4100,4100,12
20241120,123200,435707570,4100,4100,4100,4100,5
20241120,123100,435687070,4100,4100,4100,4100,0
20241120,123000,435687070,4100,4095,4100,4095,228
20241120,122900,434753160,4095,4100,4100,4095,561
20241120,122800,432455835,4100,4100,4100,4100,46
20241120,122700,432267235,4100,4100,4100,4100,0
20241120,122600,432267235,4100,4100,4100,4100,174
20241120,122500,431553835,4105,4105,4105,4105,21
20241120,122400,431467630,4110,4110,4110,4110,0
20241120,122300,431467630,4110,4110,4110,4110,0
20241120,122200,431467630,4110,4110,4110,4110,1
20241120,122100,431463520,4110,4110,4110,4110,0
20241120,122000,431463520,4110,4110,4110,4110,0
20241120,121900,431463520,4110,4110,4110,4110,0
20241120,121800,431463520,4110,4110,4110,4110,0
20241120,121700,431463520,4110,4105,4110,4105,404
20241120,121600,429805025,4105,4105,4105,4105,2
20241120,121500,429796815,4105,4105,4105,4105,1
20241120,121400,429792710,4110,4110,4110,4110,0
20241120,121300,429792710,4110,4110,4110,4110,1
20241120,121200,429788600,4110,4110,4110,4110,1
20241120,121100,429784490,4110,4110,4110,4110,0
20241120,121000,429784490,4110,4110,4110,4110,149
20241120,120900,429172100,4115,4115,4115,4115,1
20241120,120800,429167985,4110,4110,4110,4110,1
20241120,120700,429163875,4115,4115,4115,4115,1
20241120,120600,429159760,4110,4110,4110,4110,0
20241120,120500,429159760,4110,4110,4110,4110,50
20241120,120400,428954260,4110,4115,4115,4110,3
20241120,120300,428941925,4095,4095,4095,4095,0
20241120,120200,428941925,4095,4095,4095,4095,0
20241120,120100,428941925,4095,4095,4095,4095,1
20241120,120000,428937830,4115,4115,4115,4115,1
20241120,115900,428933715,4110,4110,4110,4110,0
20241120,115800,428933715,4110,4110,4110,4110,506
20241120,115700,426854055,4095,4095,4095,4095,0
20241120,115600,426854055,4095,4095,4095,4095,763
20241120,115500,423729570,4100,4105,4105,4100,1639
20241120,115400,417009655,4105,4105,4105,4105,80
20241120,115300,416681255,4105,4105,4105,4105,524
20241120,115200,414530235,4110,4110,4110,4110,0
20241120,115100,414530235,4110,4110,4110,4110,31
20241120,115000,414402825,4110,4110,4110,4110,150
20241120,114900,413786325,4115,4115,4115,4115,21
20241120,114800,413699910,4115,4115,4115,4115,0
20241120,114700,413699910,4115,4115,4115,4115,50
20241120,114600,413494160,4115,4115,4115,4115,7
20241120,114500,413465355,4105,4105,4105,4105,261
20241120,114400,412393950,4105,4110,4110,4105,265
20241120,114300,411306060,4115,4120,4120,4115,36
20241120,114200,411157760,4110,4110,4110,4110,48
20241120,114100,410960480,4110,4110,4110,4110,0
20241120,114000,410960480,4110,4110,4110,4110,0
20241120,113900,410960480,4110,4120,4120,4110,101
20241120,113800,410544895,4120,4115,4120,4115,889
20241120,113700,406886655,4115,4115,4115,4115,12
20241120,113600,406837275,4115,4115,4115,4115,0
20241120,113500,406837275,4115,4115,4115,4115,120
20241120,113400,406343475,4110,4110,4110,4110,0
20241120,113300,406343475,4110,4110,4110,4110,30
20241120,113200,406220175,4110,4100,4110,4100,49
20241120,113100,406019120,4100,4100,4100,4100,300
20241120,113000,404789120,4105,4105,4105,4105,0
20241120,112900,404789120,4105,4105,4105,4105,1
20241120,112800,404785015,4095,4100,4100,4095,100
20241120,112700,404375020,4100,4100,4100,4100,35
20241120,112600,404231520,4100,4100,4100,4100,0
20241120,112500,404231520,4100,4100,4100,4100,0
20241120,112400,404231520,4100,4100,4100,4100,0
20241120,112300,404231520,4100,4100,4100,4100,475
20241120,112200,402284020,4100,4095,4100,4095,476
20241120,112100,400334420,4100,4105,4105,4100,1094
20241120,112000,395848170,4105,4105,4105,4105,1
20241120,111900,395844065,4110,4110,4110,4110,15
20241120,111800,395782415,4110,4110,4110,4110,10
20241120,111700,395741315,4110,4110,4110,4110,211
20241120,111600,394874105,4115,4115,4115,4115,50
20241120,111500,394668355,4110,4110,4110,4110,1
20241120,111400,394664245,4115,4115,4115,4115,100
20241120,111300,394252745,4115,4115,4115,4115,2
20241120,111200,394244515,4115,4115,4115,4115,779
20241120,111100,391038930,4110,4110,4110,4110,252
20241120,111000,390003210,4110,4110,4110,4110,2
20241120,110900,389994990,4115,4115,4115,4115,0
20241120,110800,389994990,4115,4115,4115,4115,1
20241120,110700,389990875,4110,4110,4110,4110,0
20241120,110600,389990875,4110,4110,4110,4110,89
20241120,110500,389625085,4110,4110,4110,4110,755
20241120,110400,386522035,4110,4100,4110,4100,2
20241120,110300,386513825,4100,4100,4100,4100,1
20241120,110200,386509725,4110,4110,4110,4110,0
20241120,110100,386509725,4110,4110,4110,4110,10
20241120,110000,386468625,4100,4100,4100,4100,0
20241120,105900,386468625,4100,4100,4100,4100,239
20241120,105800,385488725,4110,4110,4110,4110,0
20241120,105700,385488725,4110,4110,4110,4110,1
20241120,105600,385484615,4100,4100,4100,4100,592
20241120,105500,383057415,4100,4110,4110,4100,300
20241120,105400,381826915,4110,4110,4110,4110,0
20241120,105300,381826915,4110,4110,4110,4110,2
20241120,105200,381818695,4100,4100,4100,4100,400
20241120,105100,380178695,4105,4105,4105,4105,55
20241120,105000,379952920,4115,4115,4115,4115,0
20241120,104900,379952920,4115,4110,4115,4110,10
20241120,104800,379911815,4110,4120,4120,4110,4
20241120,104700,379895345,4120,4115,4120,4115,501
20241120,104600,377833725,4120,4120,4120,4120,1
20241120,104500,377829605,4110,4110,4120,4110,320
20241120,104400,376512305,4120,4120,4120,4120,105
20241120,104300,376079705,4120,4110,4120,4110,110
20241120,104200,375626745,4110,4100,4110,4100,3
20241120,104100,375614435,4120,4120,4120,4120,4
20241120,104000,375597955,4120,4120,4120,4120,0
20241120,103900,375597955,4120,4105,4120,4100,2101
20241120,103800,366983580,4120,4120,4120,4120,1
20241120,103700,366979460,4100,4100,4100,4100,1
20241120,103600,366975360,4100,4115,4115,4100,234
20241120,103500,366014460,4100,4100,4100,4100,24
20241120,103400,365916060,4100,4110,4110,4100,51
20241120,103300,365706850,4120,4120,4120,4120,48
20241120,103200,365509090,4120,4115,4120,4115,1207
20241120,103100,360541705,4115,4115,4115,4115,3
20241120,103000,360529360,4115,4115,4115,4115,10
20241120,102900,360488210,4105,4105,4105,4105,0
20241120,102800,360488210,4105,4105,4105,4105,7
20241120,102700,360459475,4115,4100,4115,4100,44
20241120,102600,360279060,4110,4110,4110,4110,1
20241120,102500,360274950,4110,4110,4110,4110,0
20241120,102400,360274950,4110,4110,4110,4110,33
20241120,102300,360139320,4110,4110,4110,4110,0
20241120,102200,360139320,4110,4110,4110,4110,0
20241120,102100,360139320,4110,4110,4110,4110,5
20241120,102000,360118770,4100,4100,4100,4100,0
20241120,101900,360118770,4100,4100,4100,4100,3
20241120,101800,360106470,4115,4105,4115,4105,3
20241120,101700,360094145,4110,4115,4115,4110,3
20241120,101600,360081810,4095,4095,4095,4095,17
20241120,101500,360012195,4090,4095,4095,4090,724
20241120,101400,357047675,4095,4100,4100,4095,582
20241120,101300,354662910,4115,4115,4115,4115,0
20241120,101200,354662910,4115,4115,4115,4115,1
20241120,101100,354658795,4100,4110,4110,4100,1396
20241120,101000,348930695,4110,4115,4115,4110,300
20241120,100900,347697195,4115,4115,4115,4115,104
20241120,100800,347269235,4105,4115,4115,4105,57
20241120,100700,347034700,4115,4120,4120,4115,543
20241120,100600,344799650,4120,4120,4120,4120,2
20241120,100500,344791410,4120,4120,4120,4120,1096
20241120,100400,340275890,4120,4120,4120,4120,1
20241120,100300,340271770,4120,4120,4120,4120,30
20241120,100200,340148170,4120,4120,4120,4120,273
20241120,100100,339023410,4095,4095,4095,4095,2
20241120,100000,339015220,4100,4105,4105,4100,3365
20241120,095900,325217225,4105,4105,4105,4105,0
20241120,095800,325217225,4105,4105,4105,4105,0
20241120,095700,325217225,4105,4110,4110,4105,630
20241120,095600,322628525,4110,4110,4110,4110,14
20241120,095500,322570985,4110,4110,4110,4110,190
20241120,095400,321790085,4115,4115,4115,4115,774
20241120,095300,318605075,4120,4120,4120,4120,10
20241120,095200,318563875,4120,4125,4125,4120,381
20241120,095100,316994150,4125,4125,4125,4125,120
20241120,095000,316499150,4125,4125,4125,4120,262
20241120,094900,315418405,4125,4125,4130,4125,708
20241120,094800,312495025,4125,4120,4125,4110,367
20241120,094700,310984850,4120,4120,4130,4120,3576
20241120,094600,296248130,4115,4105,4115,4105,4788
20241120,094500,276573240,4105,4085,4105,4075,6252
20241120,094400,250952690,4085,4065,4085,4065,2076
20241120,094300,242507900,4055,4065,4065,4055,1978
20241120,094200,234479460,4065,4100,4100,4060,1965
20241120,094100,226484175,4100,4095,4100,4055,3569
20241120,094000,211960365,4060,4080,4100,4055,2426
20241120,093900,202068725,4085,4065,4085,4055,824
20241120,093800,198724970,4085,4075,4085,4060,1325
20241120,093700,193333905,4090,4075,4090,4075,3247
20241120,093600,180102230,4100,4100,4100,4075,1314
20241120,093500,174747630,4100,4100,4100,4075,1513
20241120,093400,168580930,4100,4110,4110,4075,1873
20241120,093300,160945525,4080,4120,4120,4080,1406
20241120,093200,155205485,4085,4120,4120,4085,1504
20241120,093100,149052700,4120,4120,4120,4120,1
20241120,093000,149048580,4120,4120,4120,4120,0
20241120,092900,149048580,4120,4100,4120,4100,3762
20241120,092800,133557140,4090,4115,4120,4090,1009
20241120,092700,129427875,4120,4120,4120,4120,398
20241120,092600,127788115,4120,4130,4130,4120,580
20241120,092500,125396155,4125,4110,4125,4110,4783
20241120,092400,105712860,4085,4085,4085,4085,1
20241120,092300,105708775,4100,4085,4100,4085,1438
20241120,092200,99827975,4085,4085,4085,4085,0
20241120,092100,99827975,4085,4085,4085,4085,100
20241120,092000,99419475,4085,4090,4090,4085,628
20241120,091900,96851535,4100,4100,4100,4100,243
20241120,091800,95855235,4100,4085,4100,4085,2465
20241120,091700,85785410,4080,4085,4085,4080,12
20241120,091600,85736440,4090,4090,4090,4090,502
20241120,091500,83683260,4090,4090,4090,4090,1
20241120,091400,83679170,4090,4060,4090,4060,110
20241120,091300,83232305,4055,4060,4060,4055,262
20241120,091200,82168995,4060,4070,4070,4060,835
20241120,091100,78775150,4070,4085,4090,4070,3152
20241120,091000,65929410,4090,4120,4120,4090,1047
20241120,090900,61646880,4090,4090,4100,4090,632
20241120,090800,59058780,4120,4090,4120,4090,425
20241120,090700,57320470,4090,4100,4100,4090,1364
20241120,090600,51736420,4095,4095,4095,4095,30
20241120,090500,51613570,4090,4095,4120,4085,227
20241120,090400,50684660,4100,4130,4130,4095,670
20241120,090300,47936740,4130,4100,4130,4100,4544
20241120,090200,29305620,4100,4115,4115,4100,1290
20241120,090100,24009575,4105,4140,4140,4105,2150
20241120,090000,15151670,4140,4130,4145,4120,2695
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195900 854864780 4090 4090 4090 4090 9074
3 20241120 195800 854864780 4090 4090 4090 4090 0
4 20241120 195700 854864780 4090 4090 4090 4090 0
5 20241120 195600 854864780 4090 4090 4090 4090 0
6 20241120 195500 854864780 4090 4090 4090 4090 0
7 20241120 195400 854864780 4090 4090 4090 4090 0
8 20241120 195300 854864780 4090 4090 4090 4090 0
9 20241120 195200 854864780 4090 4090 4090 4090 0
10 20241120 195100 854864780 4090 4090 4090 4090 0
11 20241120 195000 854864780 4090 4090 4090 4090 0
12 20241120 194900 854864780 4090 4090 4090 4090 0
13 20241120 194800 854864780 4090 4090 4090 4090 0
14 20241120 194700 854864780 4090 4090 4090 4090 0
15 20241120 194600 854864780 4090 4090 4090 4090 0
16 20241120 194500 854864780 4090 4090 4090 4090 0
17 20241120 194400 854864780 4090 4090 4090 4090 0
18 20241120 194300 854864780 4090 4090 4090 4090 0
19 20241120 194200 854864780 4090 4090 4090 4090 0
20 20241120 194100 854864780 4090 4090 4090 4090 0
21 20241120 194000 854864780 4090 4090 4090 4090 0
22 20241120 193900 854864780 4090 4090 4090 4090 0
23 20241120 193800 854864780 4090 4090 4090 4090 0
24 20241120 193700 854864780 4090 4090 4090 4090 0
25 20241120 193600 854864780 4090 4090 4090 4090 0
26 20241120 193500 854864780 4090 4090 4090 4090 0
27 20241120 193400 854864780 4090 4090 4090 4090 0
28 20241120 193300 854864780 4090 4090 4090 4090 0
29 20241120 193200 854864780 4090 4090 4090 4090 0
30 20241120 193100 854864780 4090 4090 4090 4090 0
31 20241120 193000 854864780 4090 4090 4090 4090 0
32 20241120 192900 854864780 4090 4090 4090 4090 9074
33 20241120 192800 854864780 4090 4090 4090 4090 0
34 20241120 192700 854864780 4090 4090 4090 4090 0
35 20241120 192600 854864780 4090 4090 4090 4090 0
36 20241120 192500 854864780 4090 4090 4090 4090 0
37 20241120 192400 854864780 4090 4090 4090 4090 0
38 20241120 192300 854864780 4090 4090 4090 4090 0
39 20241120 192200 854864780 4090 4090 4090 4090 0
40 20241120 192100 854864780 4090 4090 4090 4090 0
41 20241120 192000 854864780 4090 4090 4090 4090 0
42 20241120 191900 854864780 4090 4090 4090 4090 0
43 20241120 191800 854864780 4090 4090 4090 4090 0
44 20241120 191700 854864780 4090 4090 4090 4090 0
45 20241120 191600 854864780 4090 4090 4090 4090 0
46 20241120 191500 854864780 4090 4090 4090 4090 0
47 20241120 191400 854864780 4090 4090 4090 4090 0
48 20241120 191300 854864780 4090 4090 4090 4090 0
49 20241120 191200 854864780 4090 4090 4090 4090 0
50 20241120 191100 854864780 4090 4090 4090 4090 0
51 20241120 191000 854864780 4090 4090 4090 4090 0
52 20241120 190900 854864780 4090 4090 4090 4090 0
53 20241120 190800 854864780 4090 4090 4090 4090 0
54 20241120 190700 854864780 4090 4090 4090 4090 0
55 20241120 190600 854864780 4090 4090 4090 4090 0
56 20241120 190500 854864780 4090 4090 4090 4090 0
57 20241120 190400 854864780 4090 4090 4090 4090 0
58 20241120 190300 854864780 4090 4090 4090 4090 0
59 20241120 190200 854864780 4090 4090 4090 4090 0
60 20241120 190100 854864780 4090 4090 4090 4090 0
61 20241120 190000 854864780 4090 4090 4090 4090 0
62 20241120 185900 854864780 4090 4090 4090 4090 9074
63 20241120 185800 854864780 4090 4090 4090 4090 0
64 20241120 185700 854864780 4090 4090 4090 4090 0
65 20241120 185600 854864780 4090 4090 4090 4090 0
66 20241120 185500 854864780 4090 4090 4090 4090 0
67 20241120 185400 854864780 4090 4090 4090 4090 0
68 20241120 185300 854864780 4090 4090 4090 4090 0
69 20241120 185200 854864780 4090 4090 4090 4090 0
70 20241120 185100 854864780 4090 4090 4090 4090 0
71 20241120 185000 854864780 4090 4090 4090 4090 0
72 20241120 184900 854864780 4090 4090 4090 4090 0
73 20241120 184800 854864780 4090 4090 4090 4090 0
74 20241120 184700 854864780 4090 4090 4090 4090 0
75 20241120 184600 854864780 4090 4090 4090 4090 0
76 20241120 184500 854864780 4090 4090 4090 4090 0
77 20241120 184400 854864780 4090 4090 4090 4090 0
78 20241120 184300 854864780 4090 4090 4090 4090 0
79 20241120 184200 854864780 4090 4090 4090 4090 0
80 20241120 184100 854864780 4090 4090 4090 4090 0
81 20241120 184000 854864780 4090 4090 4090 4090 0
82 20241120 183900 854864780 4090 4090 4090 4090 0
83 20241120 183800 854864780 4090 4090 4090 4090 0
84 20241120 183700 854864780 4090 4090 4090 4090 0
85 20241120 183600 854864780 4090 4090 4090 4090 0
86 20241120 183500 854864780 4090 4090 4090 4090 0
87 20241120 183400 854864780 4090 4090 4090 4090 0
88 20241120 183300 854864780 4090 4090 4090 4090 0
89 20241120 183200 854864780 4090 4090 4090 4090 0
90 20241120 183100 854864780 4090 4090 4090 4090 0
91 20241120 183000 854864780 4090 4090 4090 4090 0
92 20241120 182900 854864780 4090 4090 4090 4090 9074
93 20241120 182800 854864780 4090 4090 4090 4090 0
94 20241120 182700 854864780 4090 4090 4090 4090 0
95 20241120 182600 854864780 4090 4090 4090 4090 0
96 20241120 182500 854864780 4090 4090 4090 4090 0
97 20241120 182400 854864780 4090 4090 4090 4090 0
98 20241120 182300 854864780 4090 4090 4090 4090 0
99 20241120 182200 854864780 4090 4090 4090 4090 0
100 20241120 182100 854864780 4090 4090 4090 4090 0
101 20241120 182000 854864780 4090 4090 4090 4090 0
102 20241120 181900 854864780 4090 4090 4090 4090 0
103 20241120 181800 854864780 4090 4090 4090 4090 0
104 20241120 181700 854864780 4090 4090 4090 4090 0
105 20241120 181600 854864780 4090 4090 4090 4090 0
106 20241120 181500 854864780 4090 4090 4090 4090 0
107 20241120 181400 854864780 4090 4090 4090 4090 0
108 20241120 181300 854864780 4090 4090 4090 4090 0
109 20241120 181200 854864780 4090 4090 4090 4090 0
110 20241120 181100 854864780 4090 4090 4090 4090 0
111 20241120 181000 854864780 4090 4090 4090 4090 0
112 20241120 180900 854864780 4090 4090 4090 4090 0
113 20241120 180800 854864780 4090 4090 4090 4090 0
114 20241120 180700 854864780 4090 4090 4090 4090 0
115 20241120 180600 854864780 4090 4090 4090 4090 0
116 20241120 180500 854864780 4090 4090 4090 4090 0
117 20241120 180400 854864780 4090 4090 4090 4090 0
118 20241120 180300 854864780 4090 4090 4090 4090 0
119 20241120 180200 854864780 4090 4090 4090 4090 0
120 20241120 180100 854864780 4090 4090 4090 4090 0
121 20241120 180000 854864780 4090 4090 4090 4090 0
122 20241120 175900 854864780 4090 4090 4090 4090 9074
123 20241120 175800 854864780 4090 4090 4090 4090 0
124 20241120 175700 854864780 4090 4090 4090 4090 0
125 20241120 175600 854864780 4090 4090 4090 4090 0
126 20241120 175500 854864780 4090 4090 4090 4090 0
127 20241120 175400 854864780 4090 4090 4090 4090 0
128 20241120 175300 854864780 4090 4090 4090 4090 0
129 20241120 175200 854864780 4090 4090 4090 4090 0
130 20241120 175100 854864780 4090 4090 4090 4090 0
131 20241120 175000 854864780 4090 4090 4090 4090 0
132 20241120 174900 854864780 4090 4090 4090 4090 0
133 20241120 174800 854864780 4090 4090 4090 4090 0
134 20241120 174700 854864780 4090 4090 4090 4090 0
135 20241120 174600 854864780 4090 4090 4090 4090 0
136 20241120 174500 854864780 4090 4090 4090 4090 0
137 20241120 174400 854864780 4090 4090 4090 4090 0
138 20241120 174300 854864780 4090 4090 4090 4090 0
139 20241120 174200 854864780 4090 4090 4090 4090 0
140 20241120 174100 854864780 4090 4090 4090 4090 0
141 20241120 174000 854864780 4090 4090 4090 4090 0
142 20241120 173900 854864780 4090 4090 4090 4090 0
143 20241120 173800 854864780 4090 4090 4090 4090 0
144 20241120 173700 854864780 4090 4090 4090 4090 0
145 20241120 173600 854864780 4090 4090 4090 4090 0
146 20241120 173500 854864780 4090 4090 4090 4090 0
147 20241120 173400 854864780 4090 4090 4090 4090 0
148 20241120 173300 854864780 4090 4090 4090 4090 0
149 20241120 173200 854864780 4090 4090 4090 4090 0
150 20241120 173100 854864780 4090 4090 4090 4090 0
151 20241120 173000 854864780 4090 4090 4090 4090 0
152 20241120 172900 854864780 4090 4090 4090 4090 9074
153 20241120 172800 854864780 4090 4090 4090 4090 0
154 20241120 172700 854864780 4090 4090 4090 4090 0
155 20241120 172600 854864780 4090 4090 4090 4090 0
156 20241120 172500 854864780 4090 4090 4090 4090 0
157 20241120 172400 854864780 4090 4090 4090 4090 0
158 20241120 172300 854864780 4090 4090 4090 4090 0
159 20241120 172200 854864780 4090 4090 4090 4090 0
160 20241120 172100 854864780 4090 4090 4090 4090 0
161 20241120 172000 854864780 4090 4090 4090 4090 0
162 20241120 171900 854864780 4090 4090 4090 4090 0
163 20241120 171800 854864780 4090 4090 4090 4090 0
164 20241120 171700 854864780 4090 4090 4090 4090 0
165 20241120 171600 854864780 4090 4090 4090 4090 0
166 20241120 171500 854864780 4090 4090 4090 4090 0
167 20241120 171400 854864780 4090 4090 4090 4090 0
168 20241120 171300 854864780 4090 4090 4090 4090 0
169 20241120 171200 854864780 4090 4090 4090 4090 0
170 20241120 171100 854864780 4090 4090 4090 4090 0
171 20241120 171000 854864780 4090 4090 4090 4090 0
172 20241120 170900 854864780 4090 4090 4090 4090 0
173 20241120 170800 854864780 4090 4090 4090 4090 0
174 20241120 170700 854864780 4090 4090 4090 4090 0
175 20241120 170600 854864780 4090 4090 4090 4090 0
176 20241120 170500 854864780 4090 4090 4090 4090 0
177 20241120 170400 854864780 4090 4090 4090 4090 0
178 20241120 170300 854864780 4090 4090 4090 4090 0
179 20241120 170200 854864780 4090 4090 4090 4090 0
180 20241120 170100 854864780 4090 4090 4090 4090 0
181 20241120 170000 854864780 4090 4090 4090 4090 0
182 20241120 165900 854864780 4090 4090 4090 4090 9074
183 20241120 165800 854864780 4090 4090 4090 4090 0
184 20241120 165700 854864780 4090 4090 4090 4090 0
185 20241120 165600 854864780 4090 4090 4090 4090 0
186 20241120 165500 854864780 4090 4090 4090 4090 0
187 20241120 165400 854864780 4090 4090 4090 4090 0
188 20241120 165300 854864780 4090 4090 4090 4090 0
189 20241120 165200 854864780 4090 4090 4090 4090 0
190 20241120 165100 854864780 4090 4090 4090 4090 0
191 20241120 165000 854864780 4090 4090 4090 4090 0
192 20241120 164900 854864780 4090 4090 4090 4090 0
193 20241120 164800 854864780 4090 4090 4090 4090 0
194 20241120 164700 854864780 4090 4090 4090 4090 0
195 20241120 164600 854864780 4090 4090 4090 4090 0
196 20241120 164500 854864780 4090 4090 4090 4090 0
197 20241120 164400 854864780 4090 4090 4090 4090 0
198 20241120 164300 854864780 4090 4090 4090 4090 0
199 20241120 164200 854864780 4090 4090 4090 4090 0
200 20241120 164100 854864780 4090 4090 4090 4090 0
201 20241120 164000 854864780 4090 4090 4090 4090 0
202 20241120 163900 854864780 4090 4090 4090 4090 0
203 20241120 163800 854864780 4090 4090 4090 4090 0
204 20241120 163700 854864780 4090 4090 4090 4090 0
205 20241120 163600 854864780 4090 4090 4090 4090 0
206 20241120 163500 854864780 4090 4090 4090 4090 0
207 20241120 163400 854864780 4090 4090 4090 4090 0
208 20241120 163300 854864780 4090 4090 4090 4090 0
209 20241120 163200 854864780 4090 4090 4090 4090 0
210 20241120 163100 854864780 4090 4090 4090 4090 0
211 20241120 163000 854864780 4090 4090 4090 4090 0
212 20241120 162900 854864780 4090 4090 4090 4090 9074
213 20241120 162800 854864780 4090 4090 4090 4090 0
214 20241120 162700 854864780 4090 4090 4090 4090 0
215 20241120 162600 854864780 4090 4090 4090 4090 0
216 20241120 162500 854864780 4090 4090 4090 4090 0
217 20241120 162400 854864780 4090 4090 4090 4090 0
218 20241120 162300 854864780 4090 4090 4090 4090 0
219 20241120 162200 854864780 4090 4090 4090 4090 0
220 20241120 162100 854864780 4090 4090 4090 4090 0
221 20241120 162000 854864780 4090 4090 4090 4090 0
222 20241120 161900 854864780 4090 4090 4090 4090 0
223 20241120 161800 854864780 4090 4090 4090 4090 0
224 20241120 161700 854864780 4090 4090 4090 4090 0
225 20241120 161600 854864780 4090 4090 4090 4090 0
226 20241120 161500 854864780 4090 4090 4090 4090 0
227 20241120 161400 854864780 4090 4090 4090 4090 0
228 20241120 161300 854864780 4090 4090 4090 4090 0
229 20241120 161200 854864780 4090 4090 4090 4090 0
230 20241120 161100 854864780 4090 4090 4090 4090 0
231 20241120 161000 854864780 4090 4090 4090 4090 0
232 20241120 160900 854864780 4090 4090 4090 4090 0
233 20241120 160800 854864780 4090 4090 4090 4090 0
234 20241120 160700 854864780 4090 4090 4090 4090 0
235 20241120 160600 854864780 4090 4090 4090 4090 0
236 20241120 160500 854864780 4090 4090 4090 4090 0
237 20241120 160400 854864780 4090 4090 4090 4090 0
238 20241120 160300 854864780 4090 4090 4090 4090 0
239 20241120 160200 854864780 4090 4090 4090 4090 0
240 20241120 160100 854864780 4090 4090 4090 4090 0
241 20241120 160000 854864780 4090 4090 4090 4090 0
242 20241120 155900 854864780 4090 4090 4090 4090 9074
243 20241120 155800 854864780 4090 4090 4090 4090 0
244 20241120 155700 854864780 4090 4090 4090 4090 0
245 20241120 155600 854864780 4090 4090 4090 4090 0
246 20241120 155500 854864780 4090 4090 4090 4090 0
247 20241120 155400 854864780 4090 4090 4090 4090 0
248 20241120 155300 854864780 4090 4090 4090 4090 0
249 20241120 155200 854864780 4090 4090 4090 4090 0
250 20241120 155100 854864780 4090 4090 4090 4090 0
251 20241120 155000 854864780 4090 4090 4090 4090 0
252 20241120 154900 854864780 4090 4090 4090 4090 0
253 20241120 154800 854864780 4090 4090 4090 4090 0
254 20241120 154700 854864780 4090 4090 4090 4090 0
255 20241120 154600 854864780 4090 4090 4090 4090 0
256 20241120 154500 854864780 4090 4090 4090 4090 0
257 20241120 154400 854864780 4090 4090 4090 4090 0
258 20241120 154300 854864780 4090 4090 4090 4090 0
259 20241120 154200 854864780 4090 4090 4090 4090 0
260 20241120 154100 854864780 4090 4090 4090 4090 0
261 20241120 154000 854864780 4090 4090 4090 4090 0
262 20241120 153900 854864780 4090 4090 4090 4090 0
263 20241120 153800 854864780 4090 4090 4090 4090 0
264 20241120 153700 854864780 4090 4090 4090 4090 0
265 20241120 153600 854864780 4090 4090 4090 4090 0
266 20241120 153500 854864780 4090 4090 4090 4090 0
267 20241120 153400 854864780 4090 4090 4090 4090 0
268 20241120 153300 854864780 4090 4090 4090 4090 0
269 20241120 153200 854864780 4090 4090 4090 4090 0
270 20241120 153100 854864780 4090 4090 4090 4090 0
271 20241120 153000 854864780 4090 4090 4090 4090 9074
272 20241120 152900 817752120 4120 4120 4120 4120 0
273 20241120 152800 817752120 4120 4120 4120 4120 0
274 20241120 152700 817752120 4120 4120 4120 4120 0
275 20241120 152600 817752120 4120 4120 4120 4120 0
276 20241120 152500 817752120 4120 4120 4120 4120 0
277 20241120 152400 817752120 4120 4120 4120 4120 0
278 20241120 152300 817752120 4120 4120 4120 4120 0
279 20241120 152200 817752120 4120 4120 4120 4120 0
280 20241120 152100 817752120 4120 4120 4120 4120 0
281 20241120 152000 817752120 4120 4120 4120 4120 0
282 20241120 151900 817752120 4120 4115 4120 4105 4944
283 20241120 151800 797409300 4120 4115 4120 4115 3278
284 20241120 151700 783916650 4115 4115 4115 4100 568
285 20241120 151600 781582285 4095 4100 4100 4090 776
286 20241120 151500 778404520 4100 4105 4105 4100 1443
287 20241120 151400 772486180 4105 4115 4115 4105 3365
288 20241120 151300 758650075 4115 4115 4120 4110 3544
289 20241120 151200 744068360 4110 4100 4110 4100 4373
290 20241120 151100 726108680 4100 4060 4100 4060 6772
291 20241120 151000 698518935 4055 4045 4055 4045 2237
292 20241120 150900 689457615 4050 4050 4050 4045 202
293 20241120 150800 688640515 4045 4045 4045 4045 0
294 20241120 150700 688640515 4045 4050 4050 4045 361
295 20241120 150600 687180215 4050 4050 4050 4050 239
296 20241120 150500 686212265 4045 4045 4050 4045 1039
297 20241120 150400 682009440 4045 4050 4050 4045 2202
298 20241120 150300 673092840 4050 4050 4050 4045 144
299 20241120 150200 672510140 4050 4040 4050 4040 51
300 20241120 150100 672303600 4040 4050 4050 4040 421
301 20241120 150000 670599550 4040 4040 4040 4040 678
302 20241120 145900 667860430 4035 4035 4035 4035 253
303 20241120 145800 666839575 4040 4040 4040 4040 677
304 20241120 145700 664104495 4050 4050 4050 4050 375
305 20241120 145600 662585745 4050 4050 4050 4050 125
306 20241120 145500 662079495 4050 4040 4050 4035 529
307 20241120 145400 659943810 4040 4040 4040 4040 1698
308 20241120 145300 653083890 4050 4050 4050 4050 483
309 20241120 145200 651127740 4050 4050 4050 4050 13
310 20241120 145100 651075090 4050 4050 4050 4050 20
311 20241120 145000 650994090 4040 4040 4040 4040 9
312 20241120 144900 650957730 4050 4040 4050 4040 13
313 20241120 144800 650905090 4045 4040 4045 4040 150
314 20241120 144700 650298590 4040 4040 4040 4040 0
315 20241120 144600 650298590 4040 4040 4040 4040 0
316 20241120 144500 650298590 4040 4040 4040 4040 709
317 20241120 144400 647434230 4050 4060 4060 4050 260
318 20241120 144300 646381220 4050 4050 4050 4050 130
319 20241120 144200 645854720 4050 4040 4050 4035 275
320 20241120 144100 644742905 4035 4040 4040 4035 32
321 20241120 144000 644613630 4040 4035 4050 4035 1011
322 20241120 143900 640531540 4040 4045 4045 4040 1828
323 20241120 143800 633143085 4050 4045 4050 4045 217
324 20241120 143700 632265315 4050 4050 4050 4050 174
325 20241120 143600 631560615 4055 4055 4055 4055 50
326 20241120 143500 631357865 4045 4055 4060 4040 2259
327 20241120 143400 622213715 4060 4060 4060 4060 100
328 20241120 143300 621807715 4055 4065 4065 4055 50
329 20241120 143200 621604765 4065 4065 4065 4065 264
330 20241120 143100 620531605 4065 4065 4065 4065 0
331 20241120 143000 620531605 4065 4050 4065 4050 903
332 20241120 142900 616874440 4050 4050 4050 4050 9
333 20241120 142800 616837990 4050 4055 4055 4050 100
334 20241120 142700 616432985 4050 4050 4050 4050 0
335 20241120 142600 616432985 4050 4055 4055 4050 1323
336 20241120 142500 611069665 4055 4055 4055 4055 523
337 20241120 142400 608948900 4055 4060 4060 4055 350
338 20241120 142300 607529430 4065 4055 4065 4055 825
339 20241120 142200 604181600 4060 4065 4065 4060 351
340 20241120 142100 602755540 4065 4065 4065 4065 50
341 20241120 142000 602552290 4060 4060 4060 4060 100
342 20241120 141900 602146290 4060 4065 4065 4060 2
343 20241120 141800 602138165 4050 4060 4060 4050 389
344 20241120 141700 600559145 4050 4050 4050 4050 62
345 20241120 141600 600308045 4050 4055 4055 4050 3300
346 20241120 141500 586942545 4050 4050 4050 4050 0
347 20241120 141400 586942545 4050 4060 4060 4050 25
348 20241120 141300 586841055 4050 4050 4050 4050 482
349 20241120 141200 584888955 4055 4055 4055 4055 160
350 20241120 141100 584240155 4055 4055 4055 4055 415
351 20241120 141000 582557330 4055 4055 4055 4055 1315
352 20241120 140900 577225005 4060 4055 4060 4055 2003
353 20241120 140800 569102825 4060 4060 4060 4060 3292
354 20241120 140700 555737305 4065 4065 4065 4060 311
355 20241120 140600 554473790 4060 4065 4065 4060 11
356 20241120 140500 554429115 4065 4065 4065 4060 1195
357 20241120 140400 549571455 4065 4070 4070 4065 169
358 20241120 140300 548883720 4070 4070 4070 4070 62
359 20241120 140200 548631380 4070 4075 4075 4070 1212
360 20241120 140100 543694980 4080 4080 4080 4075 122
361 20241120 140000 543197230 4080 4080 4080 4075 325
362 20241120 135900 541871730 4080 4080 4080 4080 50
363 20241120 135800 541667730 4080 4080 4080 4080 24
364 20241120 135700 541569810 4080 4080 4080 4080 124
365 20241120 135600 541063890 4070 4075 4075 4070 400
366 20241120 135500 539434390 4075 4080 4080 4075 211
367 20241120 135400 538574560 4080 4080 4080 4080 41
368 20241120 135300 538407280 4080 4080 4080 4080 100
369 20241120 135200 537999280 4080 4080 4080 4070 7151
370 20241120 135100 508842025 4085 4085 4085 4085 300
371 20241120 135000 507616525 4080 4085 4085 4080 522
372 20241120 134900 505486740 4085 4085 4085 4085 228
373 20241120 134800 504555360 4085 4085 4085 4085 0
374 20241120 134700 504555360 4085 4085 4085 4085 10
375 20241120 134600 504514510 4090 4090 4090 4090 0
376 20241120 134500 504514510 4090 4090 4090 4090 175
377 20241120 134400 503798760 4100 4100 4100 4100 16
378 20241120 134300 503733160 4100 4100 4100 4100 0
379 20241120 134200 503733160 4100 4100 4100 4100 0
380 20241120 134100 503733160 4100 4100 4100 4100 0
381 20241120 134000 503733160 4100 4100 4100 4100 0
382 20241120 133900 503733160 4100 4100 4100 4100 0
383 20241120 133800 503733160 4100 4100 4100 4100 1
384 20241120 133700 503729060 4100 4100 4100 4100 0
385 20241120 133600 503729060 4100 4090 4100 4090 100
386 20241120 133500 503319650 4085 4085 4085 4085 150
387 20241120 133400 502706900 4090 4090 4090 4090 544
388 20241120 133300 500481940 4090 4090 4090 4090 595
389 20241120 133200 498048390 4090 4090 4090 4090 0
390 20241120 133100 498048390 4090 4090 4090 4090 6
391 20241120 133000 498023850 4085 4085 4085 4085 0
392 20241120 132900 498023850 4085 4085 4085 4085 0
393 20241120 132800 498023850 4085 4085 4085 4085 103
394 20241120 132700 497603095 4085 4085 4085 4085 27
395 20241120 132600 497492800 4085 4085 4085 4085 0
396 20241120 132500 497492800 4085 4100 4100 4085 4083
397 20241120 132400 480812245 4085 4085 4085 4085 311
398 20241120 132300 479541810 4085 4085 4085 4085 0
399 20241120 132200 479541810 4085 4090 4090 4085 100
400 20241120 132100 479132975 4090 4090 4090 4090 0
401 20241120 132000 479132975 4090 4090 4090 4090 5
402 20241120 131900 479112525 4100 4100 4100 4100 0
403 20241120 131800 479112525 4100 4100 4100 4100 10
404 20241120 131700 479071525 4085 4085 4085 4085 0
405 20241120 131600 479071525 4085 4095 4095 4085 1082
406 20241120 131500 474651020 4100 4100 4100 4100 13
407 20241120 131400 474597720 4100 4100 4100 4100 0
408 20241120 131300 474597720 4100 4100 4100 4100 0
409 20241120 131200 474597720 4100 4100 4100 4100 1
410 20241120 131100 474593620 4085 4085 4085 4085 0
411 20241120 131000 474593620 4085 4085 4085 4085 0
412 20241120 130900 474593620 4085 4085 4085 4085 0
413 20241120 130800 474593620 4085 4100 4105 4085 215
414 20241120 130700 473712380 4085 4085 4085 4085 0
415 20241120 130600 473712380 4085 4085 4085 4085 1108
416 20241120 130500 469186200 4100 4100 4100 4100 1
417 20241120 130400 469182100 4085 4090 4090 4085 90
418 20241120 130300 468814050 4090 4100 4100 4090 131
419 20241120 130200 468278250 4095 4095 4095 4095 100
420 20241120 130100 467868750 4100 4100 4100 4100 30
421 20241120 130000 467745750 4090 4090 4090 4085 2188
422 20241120 125900 458797730 4090 4085 4090 4085 236
423 20241120 125800 457833440 4090 4090 4090 4090 781
424 20241120 125700 454639150 4090 4090 4090 4090 280
425 20241120 125600 453493950 4090 4090 4090 4090 20
426 20241120 125500 453412150 4090 4090 4090 4090 100
427 20241120 125400 453003150 4100 4100 4100 4100 2
428 20241120 125300 452994950 4100 4100 4100 4100 0
429 20241120 125200 452994950 4100 4100 4100 4100 1
430 20241120 125100 452990850 4090 4090 4090 4090 2
431 20241120 125000 452982670 4090 4090 4090 4090 153
432 20241120 124900 452356900 4095 4095 4095 4095 0
433 20241120 124800 452356900 4095 4095 4095 4095 146
434 20241120 124700 451759030 4090 4090 4090 4090 104
435 20241120 124600 451333670 4100 4100 4100 4100 2
436 20241120 124500 451325470 4100 4100 4100 4090 621
437 20241120 124400 448785440 4100 4100 4100 4100 6
438 20241120 124300 448760840 4100 4100 4100 4100 2
439 20241120 124200 448752640 4100 4100 4100 4100 1
440 20241120 124100 448748540 4100 4090 4100 4090 331
441 20241120 124000 447391750 4090 4090 4090 4090 2324
442 20241120 123900 437886590 4090 4100 4100 4090 374
443 20241120 123800 436355370 4100 4100 4100 4100 0
444 20241120 123700 436355370 4100 4100 4100 4100 146
445 20241120 123600 435756770 4100 4100 4100 4100 0
446 20241120 123500 435756770 4100 4100 4100 4100 0
447 20241120 123400 435756770 4100 4100 4100 4100 0
448 20241120 123300 435756770 4100 4100 4100 4100 12
449 20241120 123200 435707570 4100 4100 4100 4100 5
450 20241120 123100 435687070 4100 4100 4100 4100 0
451 20241120 123000 435687070 4100 4095 4100 4095 228
452 20241120 122900 434753160 4095 4100 4100 4095 561
453 20241120 122800 432455835 4100 4100 4100 4100 46
454 20241120 122700 432267235 4100 4100 4100 4100 0
455 20241120 122600 432267235 4100 4100 4100 4100 174
456 20241120 122500 431553835 4105 4105 4105 4105 21
457 20241120 122400 431467630 4110 4110 4110 4110 0
458 20241120 122300 431467630 4110 4110 4110 4110 0
459 20241120 122200 431467630 4110 4110 4110 4110 1
460 20241120 122100 431463520 4110 4110 4110 4110 0
461 20241120 122000 431463520 4110 4110 4110 4110 0
462 20241120 121900 431463520 4110 4110 4110 4110 0
463 20241120 121800 431463520 4110 4110 4110 4110 0
464 20241120 121700 431463520 4110 4105 4110 4105 404
465 20241120 121600 429805025 4105 4105 4105 4105 2
466 20241120 121500 429796815 4105 4105 4105 4105 1
467 20241120 121400 429792710 4110 4110 4110 4110 0
468 20241120 121300 429792710 4110 4110 4110 4110 1
469 20241120 121200 429788600 4110 4110 4110 4110 1
470 20241120 121100 429784490 4110 4110 4110 4110 0
471 20241120 121000 429784490 4110 4110 4110 4110 149
472 20241120 120900 429172100 4115 4115 4115 4115 1
473 20241120 120800 429167985 4110 4110 4110 4110 1
474 20241120 120700 429163875 4115 4115 4115 4115 1
475 20241120 120600 429159760 4110 4110 4110 4110 0
476 20241120 120500 429159760 4110 4110 4110 4110 50
477 20241120 120400 428954260 4110 4115 4115 4110 3
478 20241120 120300 428941925 4095 4095 4095 4095 0
479 20241120 120200 428941925 4095 4095 4095 4095 0
480 20241120 120100 428941925 4095 4095 4095 4095 1
481 20241120 120000 428937830 4115 4115 4115 4115 1
482 20241120 115900 428933715 4110 4110 4110 4110 0
483 20241120 115800 428933715 4110 4110 4110 4110 506
484 20241120 115700 426854055 4095 4095 4095 4095 0
485 20241120 115600 426854055 4095 4095 4095 4095 763
486 20241120 115500 423729570 4100 4105 4105 4100 1639
487 20241120 115400 417009655 4105 4105 4105 4105 80
488 20241120 115300 416681255 4105 4105 4105 4105 524
489 20241120 115200 414530235 4110 4110 4110 4110 0
490 20241120 115100 414530235 4110 4110 4110 4110 31
491 20241120 115000 414402825 4110 4110 4110 4110 150
492 20241120 114900 413786325 4115 4115 4115 4115 21
493 20241120 114800 413699910 4115 4115 4115 4115 0
494 20241120 114700 413699910 4115 4115 4115 4115 50
495 20241120 114600 413494160 4115 4115 4115 4115 7
496 20241120 114500 413465355 4105 4105 4105 4105 261
497 20241120 114400 412393950 4105 4110 4110 4105 265
498 20241120 114300 411306060 4115 4120 4120 4115 36
499 20241120 114200 411157760 4110 4110 4110 4110 48
500 20241120 114100 410960480 4110 4110 4110 4110 0
501 20241120 114000 410960480 4110 4110 4110 4110 0
502 20241120 113900 410960480 4110 4120 4120 4110 101
503 20241120 113800 410544895 4120 4115 4120 4115 889
504 20241120 113700 406886655 4115 4115 4115 4115 12
505 20241120 113600 406837275 4115 4115 4115 4115 0
506 20241120 113500 406837275 4115 4115 4115 4115 120
507 20241120 113400 406343475 4110 4110 4110 4110 0
508 20241120 113300 406343475 4110 4110 4110 4110 30
509 20241120 113200 406220175 4110 4100 4110 4100 49
510 20241120 113100 406019120 4100 4100 4100 4100 300
511 20241120 113000 404789120 4105 4105 4105 4105 0
512 20241120 112900 404789120 4105 4105 4105 4105 1
513 20241120 112800 404785015 4095 4100 4100 4095 100
514 20241120 112700 404375020 4100 4100 4100 4100 35
515 20241120 112600 404231520 4100 4100 4100 4100 0
516 20241120 112500 404231520 4100 4100 4100 4100 0
517 20241120 112400 404231520 4100 4100 4100 4100 0
518 20241120 112300 404231520 4100 4100 4100 4100 475
519 20241120 112200 402284020 4100 4095 4100 4095 476
520 20241120 112100 400334420 4100 4105 4105 4100 1094
521 20241120 112000 395848170 4105 4105 4105 4105 1
522 20241120 111900 395844065 4110 4110 4110 4110 15
523 20241120 111800 395782415 4110 4110 4110 4110 10
524 20241120 111700 395741315 4110 4110 4110 4110 211
525 20241120 111600 394874105 4115 4115 4115 4115 50
526 20241120 111500 394668355 4110 4110 4110 4110 1
527 20241120 111400 394664245 4115 4115 4115 4115 100
528 20241120 111300 394252745 4115 4115 4115 4115 2
529 20241120 111200 394244515 4115 4115 4115 4115 779
530 20241120 111100 391038930 4110 4110 4110 4110 252
531 20241120 111000 390003210 4110 4110 4110 4110 2
532 20241120 110900 389994990 4115 4115 4115 4115 0
533 20241120 110800 389994990 4115 4115 4115 4115 1
534 20241120 110700 389990875 4110 4110 4110 4110 0
535 20241120 110600 389990875 4110 4110 4110 4110 89
536 20241120 110500 389625085 4110 4110 4110 4110 755
537 20241120 110400 386522035 4110 4100 4110 4100 2
538 20241120 110300 386513825 4100 4100 4100 4100 1
539 20241120 110200 386509725 4110 4110 4110 4110 0
540 20241120 110100 386509725 4110 4110 4110 4110 10
541 20241120 110000 386468625 4100 4100 4100 4100 0
542 20241120 105900 386468625 4100 4100 4100 4100 239
543 20241120 105800 385488725 4110 4110 4110 4110 0
544 20241120 105700 385488725 4110 4110 4110 4110 1
545 20241120 105600 385484615 4100 4100 4100 4100 592
546 20241120 105500 383057415 4100 4110 4110 4100 300
547 20241120 105400 381826915 4110 4110 4110 4110 0
548 20241120 105300 381826915 4110 4110 4110 4110 2
549 20241120 105200 381818695 4100 4100 4100 4100 400
550 20241120 105100 380178695 4105 4105 4105 4105 55
551 20241120 105000 379952920 4115 4115 4115 4115 0
552 20241120 104900 379952920 4115 4110 4115 4110 10
553 20241120 104800 379911815 4110 4120 4120 4110 4
554 20241120 104700 379895345 4120 4115 4120 4115 501
555 20241120 104600 377833725 4120 4120 4120 4120 1
556 20241120 104500 377829605 4110 4110 4120 4110 320
557 20241120 104400 376512305 4120 4120 4120 4120 105
558 20241120 104300 376079705 4120 4110 4120 4110 110
559 20241120 104200 375626745 4110 4100 4110 4100 3
560 20241120 104100 375614435 4120 4120 4120 4120 4
561 20241120 104000 375597955 4120 4120 4120 4120 0
562 20241120 103900 375597955 4120 4105 4120 4100 2101
563 20241120 103800 366983580 4120 4120 4120 4120 1
564 20241120 103700 366979460 4100 4100 4100 4100 1
565 20241120 103600 366975360 4100 4115 4115 4100 234
566 20241120 103500 366014460 4100 4100 4100 4100 24
567 20241120 103400 365916060 4100 4110 4110 4100 51
568 20241120 103300 365706850 4120 4120 4120 4120 48
569 20241120 103200 365509090 4120 4115 4120 4115 1207
570 20241120 103100 360541705 4115 4115 4115 4115 3
571 20241120 103000 360529360 4115 4115 4115 4115 10
572 20241120 102900 360488210 4105 4105 4105 4105 0
573 20241120 102800 360488210 4105 4105 4105 4105 7
574 20241120 102700 360459475 4115 4100 4115 4100 44
575 20241120 102600 360279060 4110 4110 4110 4110 1
576 20241120 102500 360274950 4110 4110 4110 4110 0
577 20241120 102400 360274950 4110 4110 4110 4110 33
578 20241120 102300 360139320 4110 4110 4110 4110 0
579 20241120 102200 360139320 4110 4110 4110 4110 0
580 20241120 102100 360139320 4110 4110 4110 4110 5
581 20241120 102000 360118770 4100 4100 4100 4100 0
582 20241120 101900 360118770 4100 4100 4100 4100 3
583 20241120 101800 360106470 4115 4105 4115 4105 3
584 20241120 101700 360094145 4110 4115 4115 4110 3
585 20241120 101600 360081810 4095 4095 4095 4095 17
586 20241120 101500 360012195 4090 4095 4095 4090 724
587 20241120 101400 357047675 4095 4100 4100 4095 582
588 20241120 101300 354662910 4115 4115 4115 4115 0
589 20241120 101200 354662910 4115 4115 4115 4115 1
590 20241120 101100 354658795 4100 4110 4110 4100 1396
591 20241120 101000 348930695 4110 4115 4115 4110 300
592 20241120 100900 347697195 4115 4115 4115 4115 104
593 20241120 100800 347269235 4105 4115 4115 4105 57
594 20241120 100700 347034700 4115 4120 4120 4115 543
595 20241120 100600 344799650 4120 4120 4120 4120 2
596 20241120 100500 344791410 4120 4120 4120 4120 1096
597 20241120 100400 340275890 4120 4120 4120 4120 1
598 20241120 100300 340271770 4120 4120 4120 4120 30
599 20241120 100200 340148170 4120 4120 4120 4120 273
600 20241120 100100 339023410 4095 4095 4095 4095 2
601 20241120 100000 339015220 4100 4105 4105 4100 3365
602 20241120 095900 325217225 4105 4105 4105 4105 0
603 20241120 095800 325217225 4105 4105 4105 4105 0
604 20241120 095700 325217225 4105 4110 4110 4105 630
605 20241120 095600 322628525 4110 4110 4110 4110 14
606 20241120 095500 322570985 4110 4110 4110 4110 190
607 20241120 095400 321790085 4115 4115 4115 4115 774
608 20241120 095300 318605075 4120 4120 4120 4120 10
609 20241120 095200 318563875 4120 4125 4125 4120 381
610 20241120 095100 316994150 4125 4125 4125 4125 120
611 20241120 095000 316499150 4125 4125 4125 4120 262
612 20241120 094900 315418405 4125 4125 4130 4125 708
613 20241120 094800 312495025 4125 4120 4125 4110 367
614 20241120 094700 310984850 4120 4120 4130 4120 3576
615 20241120 094600 296248130 4115 4105 4115 4105 4788
616 20241120 094500 276573240 4105 4085 4105 4075 6252
617 20241120 094400 250952690 4085 4065 4085 4065 2076
618 20241120 094300 242507900 4055 4065 4065 4055 1978
619 20241120 094200 234479460 4065 4100 4100 4060 1965
620 20241120 094100 226484175 4100 4095 4100 4055 3569
621 20241120 094000 211960365 4060 4080 4100 4055 2426
622 20241120 093900 202068725 4085 4065 4085 4055 824
623 20241120 093800 198724970 4085 4075 4085 4060 1325
624 20241120 093700 193333905 4090 4075 4090 4075 3247
625 20241120 093600 180102230 4100 4100 4100 4075 1314
626 20241120 093500 174747630 4100 4100 4100 4075 1513
627 20241120 093400 168580930 4100 4110 4110 4075 1873
628 20241120 093300 160945525 4080 4120 4120 4080 1406
629 20241120 093200 155205485 4085 4120 4120 4085 1504
630 20241120 093100 149052700 4120 4120 4120 4120 1
631 20241120 093000 149048580 4120 4120 4120 4120 0
632 20241120 092900 149048580 4120 4100 4120 4100 3762
633 20241120 092800 133557140 4090 4115 4120 4090 1009
634 20241120 092700 129427875 4120 4120 4120 4120 398
635 20241120 092600 127788115 4120 4130 4130 4120 580
636 20241120 092500 125396155 4125 4110 4125 4110 4783
637 20241120 092400 105712860 4085 4085 4085 4085 1
638 20241120 092300 105708775 4100 4085 4100 4085 1438
639 20241120 092200 99827975 4085 4085 4085 4085 0
640 20241120 092100 99827975 4085 4085 4085 4085 100
641 20241120 092000 99419475 4085 4090 4090 4085 628
642 20241120 091900 96851535 4100 4100 4100 4100 243
643 20241120 091800 95855235 4100 4085 4100 4085 2465
644 20241120 091700 85785410 4080 4085 4085 4080 12
645 20241120 091600 85736440 4090 4090 4090 4090 502
646 20241120 091500 83683260 4090 4090 4090 4090 1
647 20241120 091400 83679170 4090 4060 4090 4060 110
648 20241120 091300 83232305 4055 4060 4060 4055 262
649 20241120 091200 82168995 4060 4070 4070 4060 835
650 20241120 091100 78775150 4070 4085 4090 4070 3152
651 20241120 091000 65929410 4090 4120 4120 4090 1047
652 20241120 090900 61646880 4090 4090 4100 4090 632
653 20241120 090800 59058780 4120 4090 4120 4090 425
654 20241120 090700 57320470 4090 4100 4100 4090 1364
655 20241120 090600 51736420 4095 4095 4095 4095 30
656 20241120 090500 51613570 4090 4095 4120 4085 227
657 20241120 090400 50684660 4100 4130 4130 4095 670
658 20241120 090300 47936740 4130 4100 4130 4100 4544
659 20241120 090200 29305620 4100 4115 4115 4100 1290
660 20241120 090100 24009575 4105 4140 4140 4105 2150
661 20241120 090000 15151670 4140 4130 4145 4120 2695