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

681
138070/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,201900,3176835170,2935,2935,2935,2935,15778
20241120,201800,3176835170,2935,2935,2935,2935,0
20241120,201700,3176835170,2935,2935,2935,2935,0
20241120,201600,3176835170,2935,2935,2935,2935,0
20241120,201500,3176835170,2935,2935,2935,2935,0
20241120,201400,3176835170,2935,2935,2935,2935,0
20241120,201300,3176835170,2935,2935,2935,2935,0
20241120,201200,3176835170,2935,2935,2935,2935,0
20241120,201100,3176835170,2935,2935,2935,2935,0
20241120,201000,3176835170,2935,2935,2935,2935,0
20241120,200900,3176835170,2935,2935,2935,2935,0
20241120,200800,3176835170,2935,2935,2935,2935,0
20241120,200700,3176835170,2935,2935,2935,2935,0
20241120,200600,3176835170,2935,2935,2935,2935,0
20241120,200500,3176835170,2935,2935,2935,2935,0
20241120,200400,3176835170,2935,2935,2935,2935,0
20241120,200300,3176835170,2935,2935,2935,2935,0
20241120,200200,3176835170,2935,2935,2935,2935,0
20241120,200100,3176835170,2935,2935,2935,2935,0
20241120,200000,3176835170,2935,2935,2935,2935,0
20241120,195900,3176835170,2935,2935,2935,2935,0
20241120,195800,3176835170,2935,2935,2935,2935,0
20241120,195700,3176835170,2935,2935,2935,2935,0
20241120,195600,3176835170,2935,2935,2935,2935,0
20241120,195500,3176835170,2935,2935,2935,2935,0
20241120,195400,3176835170,2935,2935,2935,2935,0
20241120,195300,3176835170,2935,2935,2935,2935,0
20241120,195200,3176835170,2935,2935,2935,2935,0
20241120,195100,3176835170,2935,2935,2935,2935,0
20241120,195000,3176835170,2935,2935,2935,2935,0
20241120,194900,3176835170,2935,2935,2935,2935,15778
20241120,194800,3176835170,2935,2935,2935,2935,0
20241120,194700,3176835170,2935,2935,2935,2935,0
20241120,194600,3176835170,2935,2935,2935,2935,0
20241120,194500,3176835170,2935,2935,2935,2935,0
20241120,194400,3176835170,2935,2935,2935,2935,0
20241120,194300,3176835170,2935,2935,2935,2935,0
20241120,194200,3176835170,2935,2935,2935,2935,0
20241120,194100,3176835170,2935,2935,2935,2935,0
20241120,194000,3176835170,2935,2935,2935,2935,0
20241120,193900,3176835170,2935,2935,2935,2935,0
20241120,193800,3176835170,2935,2935,2935,2935,0
20241120,193700,3176835170,2935,2935,2935,2935,0
20241120,193600,3176835170,2935,2935,2935,2935,0
20241120,193500,3176835170,2935,2935,2935,2935,0
20241120,193400,3176835170,2935,2935,2935,2935,0
20241120,193300,3176835170,2935,2935,2935,2935,0
20241120,193200,3176835170,2935,2935,2935,2935,0
20241120,193100,3176835170,2935,2935,2935,2935,0
20241120,193000,3176835170,2935,2935,2935,2935,0
20241120,192900,3176835170,2935,2935,2935,2935,0
20241120,192800,3176835170,2935,2935,2935,2935,0
20241120,192700,3176835170,2935,2935,2935,2935,0
20241120,192600,3176835170,2935,2935,2935,2935,0
20241120,192500,3176835170,2935,2935,2935,2935,0
20241120,192400,3176835170,2935,2935,2935,2935,0
20241120,192300,3176835170,2935,2935,2935,2935,0
20241120,192200,3176835170,2935,2935,2935,2935,0
20241120,192100,3176835170,2935,2935,2935,2935,0
20241120,192000,3176835170,2935,2935,2935,2935,0
20241120,191900,3176835170,2935,2935,2935,2935,15778
20241120,191800,3176835170,2935,2935,2935,2935,0
20241120,191700,3176835170,2935,2935,2935,2935,0
20241120,191600,3176835170,2935,2935,2935,2935,0
20241120,191500,3176835170,2935,2935,2935,2935,0
20241120,191400,3176835170,2935,2935,2935,2935,0
20241120,191300,3176835170,2935,2935,2935,2935,0
20241120,191200,3176835170,2935,2935,2935,2935,0
20241120,191100,3176835170,2935,2935,2935,2935,0
20241120,191000,3176835170,2935,2935,2935,2935,0
20241120,190900,3176835170,2935,2935,2935,2935,0
20241120,190800,3176835170,2935,2935,2935,2935,0
20241120,190700,3176835170,2935,2935,2935,2935,0
20241120,190600,3176835170,2935,2935,2935,2935,0
20241120,190500,3176835170,2935,2935,2935,2935,0
20241120,190400,3176835170,2935,2935,2935,2935,0
20241120,190300,3176835170,2935,2935,2935,2935,0
20241120,190200,3176835170,2935,2935,2935,2935,0
20241120,190100,3176835170,2935,2935,2935,2935,0
20241120,190000,3176835170,2935,2935,2935,2935,0
20241120,185900,3176835170,2935,2935,2935,2935,0
20241120,185800,3176835170,2935,2935,2935,2935,0
20241120,185700,3176835170,2935,2935,2935,2935,0
20241120,185600,3176835170,2935,2935,2935,2935,0
20241120,185500,3176835170,2935,2935,2935,2935,0
20241120,185400,3176835170,2935,2935,2935,2935,0
20241120,185300,3176835170,2935,2935,2935,2935,0
20241120,185200,3176835170,2935,2935,2935,2935,0
20241120,185100,3176835170,2935,2935,2935,2935,0
20241120,185000,3176835170,2935,2935,2935,2935,0
20241120,184900,3176835170,2935,2935,2935,2935,15778
20241120,184800,3176835170,2935,2935,2935,2935,0
20241120,184700,3176835170,2935,2935,2935,2935,0
20241120,184600,3176835170,2935,2935,2935,2935,0
20241120,184500,3176835170,2935,2935,2935,2935,0
20241120,184400,3176835170,2935,2935,2935,2935,0
20241120,184300,3176835170,2935,2935,2935,2935,0
20241120,184200,3176835170,2935,2935,2935,2935,0
20241120,184100,3176835170,2935,2935,2935,2935,0
20241120,184000,3176835170,2935,2935,2935,2935,0
20241120,183900,3176835170,2935,2935,2935,2935,0
20241120,183800,3176835170,2935,2935,2935,2935,0
20241120,183700,3176835170,2935,2935,2935,2935,0
20241120,183600,3176835170,2935,2935,2935,2935,0
20241120,183500,3176835170,2935,2935,2935,2935,0
20241120,183400,3176835170,2935,2935,2935,2935,0
20241120,183300,3176835170,2935,2935,2935,2935,0
20241120,183200,3176835170,2935,2935,2935,2935,0
20241120,183100,3176835170,2935,2935,2935,2935,0
20241120,183000,3176835170,2935,2935,2935,2935,0
20241120,182900,3176835170,2935,2935,2935,2935,0
20241120,182800,3176835170,2935,2935,2935,2935,0
20241120,182700,3176835170,2935,2935,2935,2935,0
20241120,182600,3176835170,2935,2935,2935,2935,0
20241120,182500,3176835170,2935,2935,2935,2935,0
20241120,182400,3176835170,2935,2935,2935,2935,0
20241120,182300,3176835170,2935,2935,2935,2935,0
20241120,182200,3176835170,2935,2935,2935,2935,0
20241120,182100,3176835170,2935,2935,2935,2935,0
20241120,182000,3176835170,2935,2935,2935,2935,0
20241120,181900,3176835170,2935,2935,2935,2935,15778
20241120,181800,3176835170,2935,2935,2935,2935,0
20241120,181700,3176835170,2935,2935,2935,2935,0
20241120,181600,3176835170,2935,2935,2935,2935,0
20241120,181500,3176835170,2935,2935,2935,2935,0
20241120,181400,3176835170,2935,2935,2935,2935,0
20241120,181300,3176835170,2935,2935,2935,2935,0
20241120,181200,3176835170,2935,2935,2935,2935,0
20241120,181100,3176835170,2935,2935,2935,2935,0
20241120,181000,3176835170,2935,2935,2935,2935,0
20241120,180900,3176835170,2935,2935,2935,2935,0
20241120,180800,3176835170,2935,2935,2935,2935,0
20241120,180700,3176835170,2935,2935,2935,2935,0
20241120,180600,3176835170,2935,2935,2935,2935,0
20241120,180500,3176835170,2935,2935,2935,2935,0
20241120,180400,3176835170,2935,2935,2935,2935,0
20241120,180300,3176835170,2935,2935,2935,2935,0
20241120,180200,3176835170,2935,2935,2935,2935,0
20241120,180100,3176835170,2935,2935,2935,2935,0
20241120,180000,3176835170,2935,2935,2935,2935,0
20241120,175900,3176835170,2935,2935,2935,2935,0
20241120,175800,3176835170,2935,2935,2935,2935,0
20241120,175700,3176835170,2935,2935,2935,2935,0
20241120,175600,3176835170,2935,2935,2935,2935,0
20241120,175500,3176835170,2935,2935,2935,2935,0
20241120,175400,3176835170,2935,2935,2935,2935,0
20241120,175300,3176835170,2935,2935,2935,2935,0
20241120,175200,3176835170,2935,2935,2935,2935,0
20241120,175100,3176835170,2935,2935,2935,2935,0
20241120,175000,3176835170,2935,2935,2935,2935,0
20241120,174900,3176835170,2935,2935,2935,2935,15778
20241120,174800,3176835170,2935,2935,2935,2935,0
20241120,174700,3176835170,2935,2935,2935,2935,0
20241120,174600,3176835170,2935,2935,2935,2935,0
20241120,174500,3176835170,2935,2935,2935,2935,0
20241120,174400,3176835170,2935,2935,2935,2935,0
20241120,174300,3176835170,2935,2935,2935,2935,0
20241120,174200,3176835170,2935,2935,2935,2935,0
20241120,174100,3176835170,2935,2935,2935,2935,0
20241120,174000,3176835170,2935,2935,2935,2935,0
20241120,173900,3176835170,2935,2935,2935,2935,0
20241120,173800,3176835170,2935,2935,2935,2935,0
20241120,173700,3176835170,2935,2935,2935,2935,0
20241120,173600,3176835170,2935,2935,2935,2935,0
20241120,173500,3176835170,2935,2935,2935,2935,0
20241120,173400,3176835170,2935,2935,2935,2935,0
20241120,173300,3176835170,2935,2935,2935,2935,0
20241120,173200,3176835170,2935,2935,2935,2935,0
20241120,173100,3176835170,2935,2935,2935,2935,0
20241120,173000,3176835170,2935,2935,2935,2935,0
20241120,172900,3176835170,2935,2935,2935,2935,0
20241120,172800,3176835170,2935,2935,2935,2935,0
20241120,172700,3176835170,2935,2935,2935,2935,0
20241120,172600,3176835170,2935,2935,2935,2935,0
20241120,172500,3176835170,2935,2935,2935,2935,0
20241120,172400,3176835170,2935,2935,2935,2935,0
20241120,172300,3176835170,2935,2935,2935,2935,0
20241120,172200,3176835170,2935,2935,2935,2935,0
20241120,172100,3176835170,2935,2935,2935,2935,0
20241120,172000,3176835170,2935,2935,2935,2935,0
20241120,171900,3176835170,2935,2935,2935,2935,15778
20241120,171800,3176835170,2935,2935,2935,2935,0
20241120,171700,3176835170,2935,2935,2935,2935,0
20241120,171600,3176835170,2935,2935,2935,2935,0
20241120,171500,3176835170,2935,2935,2935,2935,0
20241120,171400,3176835170,2935,2935,2935,2935,0
20241120,171300,3176835170,2935,2935,2935,2935,0
20241120,171200,3176835170,2935,2935,2935,2935,0
20241120,171100,3176835170,2935,2935,2935,2935,0
20241120,171000,3176835170,2935,2935,2935,2935,0
20241120,170900,3176835170,2935,2935,2935,2935,0
20241120,170800,3176835170,2935,2935,2935,2935,0
20241120,170700,3176835170,2935,2935,2935,2935,0
20241120,170600,3176835170,2935,2935,2935,2935,0
20241120,170500,3176835170,2935,2935,2935,2935,0
20241120,170400,3176835170,2935,2935,2935,2935,0
20241120,170300,3176835170,2935,2935,2935,2935,0
20241120,170200,3176835170,2935,2935,2935,2935,0
20241120,170100,3176835170,2935,2935,2935,2935,0
20241120,170000,3176835170,2935,2935,2935,2935,0
20241120,165900,3176835170,2935,2935,2935,2935,0
20241120,165800,3176835170,2935,2935,2935,2935,0
20241120,165700,3176835170,2935,2935,2935,2935,0
20241120,165600,3176835170,2935,2935,2935,2935,0
20241120,165500,3176835170,2935,2935,2935,2935,0
20241120,165400,3176835170,2935,2935,2935,2935,0
20241120,165300,3176835170,2935,2935,2935,2935,0
20241120,165200,3176835170,2935,2935,2935,2935,0
20241120,165100,3176835170,2935,2935,2935,2935,0
20241120,165000,3176835170,2935,2935,2935,2935,0
20241120,164900,3176835170,2935,2935,2935,2935,15778
20241120,164800,3176835170,2935,2935,2935,2935,0
20241120,164700,3176835170,2935,2935,2935,2935,0
20241120,164600,3176835170,2935,2935,2935,2935,0
20241120,164500,3176835170,2935,2935,2935,2935,0
20241120,164400,3176835170,2935,2935,2935,2935,0
20241120,164300,3176835170,2935,2935,2935,2935,0
20241120,164200,3176835170,2935,2935,2935,2935,0
20241120,164100,3176835170,2935,2935,2935,2935,0
20241120,164000,3176835170,2935,2935,2935,2935,0
20241120,163900,3176835170,2935,2935,2935,2935,0
20241120,163800,3176835170,2935,2935,2935,2935,0
20241120,163700,3176835170,2935,2935,2935,2935,0
20241120,163600,3176835170,2935,2935,2935,2935,0
20241120,163500,3176835170,2935,2935,2935,2935,0
20241120,163400,3176835170,2935,2935,2935,2935,0
20241120,163300,3176835170,2935,2935,2935,2935,0
20241120,163200,3176835170,2935,2935,2935,2935,0
20241120,163100,3176835170,2935,2935,2935,2935,0
20241120,163000,3176835170,2935,2935,2935,2935,0
20241120,162900,3176835170,2935,2935,2935,2935,0
20241120,162800,3176835170,2935,2935,2935,2935,0
20241120,162700,3176835170,2935,2935,2935,2935,0
20241120,162600,3176835170,2935,2935,2935,2935,0
20241120,162500,3176835170,2935,2935,2935,2935,0
20241120,162400,3176835170,2935,2935,2935,2935,0
20241120,162300,3176835170,2935,2935,2935,2935,0
20241120,162200,3176835170,2935,2935,2935,2935,0
20241120,162100,3176835170,2935,2935,2935,2935,0
20241120,162000,3176835170,2935,2935,2935,2935,0
20241120,161900,3176835170,2935,2935,2935,2935,15778
20241120,161800,3176835170,2935,2935,2935,2935,0
20241120,161700,3176835170,2935,2935,2935,2935,0
20241120,161600,3176835170,2935,2935,2935,2935,0
20241120,161500,3176835170,2935,2935,2935,2935,0
20241120,161400,3176835170,2935,2935,2935,2935,0
20241120,161300,3176835170,2935,2935,2935,2935,0
20241120,161200,3176835170,2935,2935,2935,2935,0
20241120,161100,3176835170,2935,2935,2935,2935,0
20241120,161000,3176835170,2935,2935,2935,2935,0
20241120,160900,3176835170,2935,2935,2935,2935,0
20241120,160800,3176835170,2935,2935,2935,2935,0
20241120,160700,3176835170,2935,2935,2935,2935,0
20241120,160600,3176835170,2935,2935,2935,2935,0
20241120,160500,3176835170,2935,2935,2935,2935,0
20241120,160400,3176835170,2935,2935,2935,2935,0
20241120,160300,3176835170,2935,2935,2935,2935,0
20241120,160200,3176835170,2935,2935,2935,2935,0
20241120,160100,3176835170,2935,2935,2935,2935,0
20241120,160000,3176835170,2935,2935,2935,2935,0
20241120,155900,3176835170,2935,2935,2935,2935,0
20241120,155800,3176835170,2935,2935,2935,2935,0
20241120,155700,3176835170,2935,2935,2935,2935,0
20241120,155600,3176835170,2935,2935,2935,2935,0
20241120,155500,3176835170,2935,2935,2935,2935,0
20241120,155400,3176835170,2935,2935,2935,2935,0
20241120,155300,3176835170,2935,2935,2935,2935,0
20241120,155200,3176835170,2935,2935,2935,2935,0
20241120,155100,3176835170,2935,2935,2935,2935,0
20241120,155000,3176835170,2935,2935,2935,2935,0
20241120,154900,3176835170,2935,2935,2935,2935,15778
20241120,154800,3176835170,2935,2935,2935,2935,0
20241120,154700,3176835170,2935,2935,2935,2935,0
20241120,154600,3176835170,2935,2935,2935,2935,0
20241120,154500,3176835170,2935,2935,2935,2935,0
20241120,154400,3176835170,2935,2935,2935,2935,0
20241120,154300,3176835170,2935,2935,2935,2935,0
20241120,154200,3176835170,2935,2935,2935,2935,0
20241120,154100,3176835170,2935,2935,2935,2935,0
20241120,154000,3176835170,2935,2935,2935,2935,0
20241120,153900,3176835170,2935,2935,2935,2935,0
20241120,153800,3176835170,2935,2935,2935,2935,0
20241120,153700,3176835170,2935,2935,2935,2935,0
20241120,153600,3176835170,2935,2935,2935,2935,0
20241120,153500,3176835170,2935,2935,2935,2935,0
20241120,153400,3176835170,2935,2935,2935,2935,0
20241120,153300,3176835170,2935,2935,2935,2935,0
20241120,153200,3176835170,2935,2935,2935,2935,0
20241120,153100,3176835170,2935,2935,2935,2935,0
20241120,153000,3176835170,2935,2935,2935,2935,15778
20241120,152900,3130526740,2930,2930,2930,2930,0
20241120,152800,3130526740,2930,2930,2930,2930,0
20241120,152700,3130526740,2930,2930,2930,2930,0
20241120,152600,3130526740,2930,2930,2930,2930,0
20241120,152500,3130526740,2930,2930,2930,2930,0
20241120,152400,3130526740,2930,2930,2930,2930,0
20241120,152300,3130526740,2930,2930,2930,2930,0
20241120,152200,3130526740,2930,2930,2930,2930,0
20241120,152100,3130526740,2930,2930,2930,2930,0
20241120,152000,3130526740,2930,2930,2930,2930,0
20241120,151900,3130526740,2930,2920,2930,2915,1355
20241120,151800,3126570375,2925,2930,2935,2920,1506
20241120,151700,3122153160,2930,2925,2930,2925,1464
20241120,151600,3117864185,2930,2920,2930,2920,1691
20241120,151500,3112910565,2925,2925,2930,2925,321
20241120,151400,3111971535,2920,2930,2930,2920,2300
20241120,151300,3105246385,2925,2925,2930,2925,4666
20241120,151200,3091589675,2925,2915,2925,2915,102
20241120,151100,3091292325,2925,2925,2925,2915,2128
20241120,151000,3085068105,2925,2915,2930,2910,3888
20241120,150900,3073712235,2915,2930,2930,2915,5922
20241120,150800,3056388760,2930,2945,2950,2930,17944
20241120,150700,3003710595,2945,2945,2945,2945,5235
20241120,150600,2988293520,2945,2940,2945,2940,1950
20241120,150500,2982560515,2940,2955,2955,2940,4506
20241120,150400,2969305450,2955,2945,2955,2940,8051
20241120,150300,2945626095,2955,2945,2955,2945,16
20241120,150200,2945578965,2950,2950,2960,2950,5295
20241120,150100,2929930665,2950,2940,2950,2940,2049
20241120,150000,2923897505,2940,2945,2945,2940,2614
20241120,145900,2916209710,2940,2945,2955,2940,11009
20241120,145800,2883769875,2950,2945,2950,2945,2
20241120,145700,2883763980,2945,2950,2955,2945,51
20241120,145600,2883613510,2955,2955,2955,2955,1363
20241120,145500,2879585845,2955,2955,2955,2955,6
20241120,145400,2879568115,2950,2940,2950,2940,2802
20241120,145300,2871318730,2940,2945,2950,2940,2952
20241120,145200,2862625090,2945,2950,2950,2945,1911
20241120,145100,2856996730,2950,2955,2955,2950,1096
20241120,145000,2853762555,2960,2960,2960,2950,174
20241120,144900,2853249235,2960,2950,2960,2950,670
20241120,144800,2851267080,2955,2950,2955,2950,11
20241120,144700,2851234625,2950,2955,2955,2950,338
20241120,144600,2850237520,2945,2955,2955,2945,838
20241120,144500,2847762400,2945,2945,2945,2945,0
20241120,144400,2847762400,2945,2950,2955,2945,2329
20241120,144300,2840889750,2945,2945,2945,2945,617
20241120,144200,2839072685,2945,2945,2950,2945,307
20241120,144100,2838168290,2945,2950,2950,2945,311
20241120,144000,2837250845,2955,2950,2955,2950,1149
20241120,143900,2833860340,2945,2945,2950,2945,730
20241120,143800,2831710285,2950,2950,2950,2950,2086
20241120,143700,2825556585,2960,2960,2960,2960,0
20241120,143600,2825556585,2960,2950,2960,2950,141
20241120,143500,2825140425,2950,2955,2955,2950,161
20241120,143400,2824665175,2960,2960,2960,2955,784
20241120,143300,2822345035,2950,2960,2960,2950,2343
20241120,143200,2815424380,2960,2960,2960,2960,50
20241120,143100,2815276380,2965,2955,2965,2955,2
20241120,143000,2815270460,2965,2955,2970,2955,213
20241120,142900,2814639835,2970,2970,2970,2970,16
20241120,142800,2814592315,2970,2965,2970,2965,1816
20241120,142700,2809201400,2965,2965,2965,2965,123
20241120,142600,2808836705,2965,2970,2970,2965,16
20241120,142500,2808789225,2970,2970,2970,2965,9
20241120,142400,2808762530,2955,2960,2965,2950,2979
20241120,142300,2799931760,2960,2965,2965,2950,2858
20241120,142200,2791500530,2965,2960,2965,2955,2016
20241120,142100,2785538380,2965,2965,2965,2965,20
20241120,142000,2785479080,2965,2975,2975,2965,17
20241120,141900,2785428635,2965,2975,2975,2965,426
20241120,141800,2784165285,2975,2975,2975,2975,16
20241120,141700,2784117685,2975,2965,2975,2965,3402
20241120,141600,2773999920,2960,2965,2965,2960,117
20241120,141500,2773653020,2965,2965,2965,2965,407
20241120,141400,2772446265,2950,2960,2960,2950,3082
20241120,141300,2763343485,2960,2975,2975,2960,5117
20241120,141200,2748196985,2975,2975,2975,2975,16
20241120,141100,2748149385,2975,2970,2980,2965,1573
20241120,141000,2743470545,2955,2970,2970,2955,3861
20241120,140900,2732056240,2970,2970,2970,2960,3167
20241120,140800,2722677770,2970,2970,2970,2970,18
20241120,140700,2722624310,2970,2980,2980,2965,3199
20241120,140600,2713126815,2980,2975,2985,2975,4572
20241120,140500,2699502270,2975,2970,2975,2970,2914
20241120,140400,2690833180,2970,2970,2970,2970,563
20241120,140300,2689161070,2970,2970,2975,2970,2985
20241120,140200,2680295260,2970,2965,2970,2965,890
20241120,140100,2677656210,2965,2960,2965,2960,2281
20241120,140000,2670893095,2960,2965,2975,2960,6515
20241120,135900,2651582285,2965,2970,2975,2965,5348
20241120,135800,2635713270,2970,2955,2970,2955,6279
20241120,135700,2617090955,2950,2950,2950,2950,0
20241120,135600,2617090955,2950,2955,2960,2945,995
20241120,135500,2614153465,2955,2950,2955,2950,115
20241120,135400,2613814140,2955,2955,2955,2955,643
20241120,135300,2611914075,2955,2935,2955,2935,484
20241120,135200,2610491855,2935,2935,2935,2935,1
20241120,135100,2610488920,2955,2940,2955,2940,803
20241120,135000,2608122420,2940,2940,2940,2940,344
20241120,134900,2607111060,2945,2945,2945,2945,44
20241120,134800,2606981480,2950,2950,2950,2950,0
20241120,134700,2606981480,2950,2950,2950,2950,1
20241120,134600,2606978530,2950,2950,2950,2950,403
20241120,134500,2605789680,2925,2940,2955,2925,2647
20241120,134400,2598017125,2940,2955,2955,2940,639
20241120,134300,2596138315,2960,2955,2960,2955,491
20241120,134200,2594687405,2955,2955,2960,2955,2777
20241120,134100,2586469200,2950,2935,2960,2935,8818
20241120,134000,2560453765,2935,2920,2935,2920,1224
20241120,133900,2556876355,2925,2920,2925,2920,1999
20241120,133800,2551029915,2925,2930,2930,2915,743
20241120,133700,2548860520,2930,2920,2930,2920,1301
20241120,133600,2545061590,2920,2920,2935,2915,102
20241120,133500,2544764230,2915,2935,2950,2915,10552
20241120,133400,2513912705,2940,2950,2950,2940,8768
20241120,133300,2488064340,2955,2960,2965,2955,3415
20241120,133200,2477968665,2960,2960,2965,2960,524
20241120,133100,2476417120,2965,2980,2980,2965,2488
20241120,133000,2469033305,2975,2975,2980,2970,1676
20241120,132900,2464040965,2980,2960,2985,2960,7580
20241120,132800,2441441740,2975,2980,2980,2965,2208
20241120,132700,2434878855,2980,2950,2980,2950,22425
20241120,132600,2368268440,2950,2945,2950,2945,59
20241120,132500,2368094405,2950,2950,2950,2950,13
20241120,132400,2368056055,2950,2940,2950,2940,151
20241120,132300,2367611635,2940,2935,2940,2935,2064
20241120,132200,2361547370,2935,2935,2935,2930,1041
20241120,132100,2358497035,2935,2935,2935,2935,30
20241120,132000,2358408985,2940,2940,2940,2940,0
20241120,131900,2358408985,2940,2940,2940,2940,10
20241120,131800,2358379585,2935,2930,2935,2930,355
20241120,131700,2357337670,2930,2930,2930,2930,6
20241120,131600,2357320090,2940,2940,2940,2940,0
20241120,131500,2357320090,2940,2940,2940,2940,0
20241120,131400,2357320090,2940,2940,2940,2940,0
20241120,131300,2357320090,2940,2925,2940,2915,3262
20241120,131200,2347803895,2940,2930,2940,2925,2583
20241120,131100,2340244845,2935,2935,2935,2935,65
20241120,131000,2340054070,2935,2935,2935,2935,0
20241120,130900,2340054070,2935,2935,2935,2935,41
20241120,130800,2339933735,2930,2930,2930,2930,736
20241120,130700,2337777255,2930,2930,2930,2930,377
20241120,130600,2336672645,2930,2930,2935,2930,503
20241120,130500,2335198850,2935,2935,2935,2935,1
20241120,130400,2335195915,2930,2930,2930,2930,1
20241120,130300,2335192985,2935,2930,2935,2930,1463
20241120,130200,2330899585,2930,2930,2930,2930,1108
20241120,130100,2327653145,2930,2925,2930,2920,1991
20241120,130000,2321838415,2925,2930,2935,2925,2173
20241120,125900,2315481430,2935,2935,2935,2935,500
20241120,125800,2314013930,2940,2935,2940,2935,8
20241120,125700,2313990435,2940,2940,2940,2940,0
20241120,125600,2313990435,2940,2940,2940,2940,1
20241120,125500,2313987495,2920,2930,2945,2920,711
20241120,125400,2311908405,2920,2950,2950,2920,5657
20241120,125300,2295342990,2950,2950,2950,2950,556
20241120,125200,2293702790,2955,2950,2955,2950,1778
20241120,125100,2288457095,2950,2950,2950,2950,5
20241120,125000,2288442345,2950,2950,2950,2950,200
20241120,124900,2287852345,2950,2930,2950,2930,4404
20241120,124800,2274866985,2945,2945,2945,2945,1478
20241120,124700,2270514275,2955,2955,2955,2925,7898
20241120,124600,2247320670,2960,2960,2960,2935,1690
20241120,124500,2242326250,2935,2960,2960,2935,4428
20241120,124400,2229274165,2960,2965,2975,2960,12010
20241120,124300,2193650610,2960,2960,2965,2940,5170
20241120,124200,2178352705,2965,2955,2965,2940,16826
20241120,124100,2128653925,2955,2940,2960,2940,15688
20241120,124000,2082382845,2940,2935,2945,2935,5030
20241120,123900,2067593360,2930,2925,2935,2925,11591
20241120,123800,2033639050,2920,2920,2920,2920,771
20241120,123700,2031387730,2915,2915,2915,2915,2967
20241120,123600,2022738925,2915,2915,2915,2915,0
20241120,123500,2022738925,2915,2915,2915,2915,0
20241120,123400,2022738925,2915,2905,2915,2905,579
20241120,123300,2021054370,2905,2905,2905,2905,512
20241120,123200,2019567010,2905,2905,2905,2905,1218
20241120,123100,2016028720,2910,2905,2910,2905,833
20241120,123000,2013608850,2905,2905,2905,2905,3624
20241120,122900,2003081130,2910,2915,2915,2910,1495
20241120,122800,1998730670,2915,2910,2915,2910,80
20241120,122700,1998497865,2915,2915,2915,2915,470
20241120,122600,1997127815,2915,2915,2915,2915,0
20241120,122500,1997127815,2915,2915,2920,2915,834
20241120,122400,1994696700,2915,2915,2915,2915,1500
20241120,122300,1990324200,2915,2915,2915,2915,201
20241120,122200,1989738285,2915,2915,2915,2910,3034
20241120,122100,1980894315,2920,2920,2920,2920,0
20241120,122000,1980894315,2920,2920,2920,2920,0
20241120,121900,1980894315,2920,2920,2920,2920,32
20241120,121800,1980800875,2925,2910,2925,2910,246
20241120,121700,1980083920,2925,2910,2925,2910,1570
20241120,121600,1975493535,2910,2920,2925,2910,764
20241120,121500,1973264660,2920,2925,2930,2920,888
20241120,121400,1970663905,2930,2925,2930,2925,5421
20241120,121300,1954807475,2930,2930,2930,2925,4446
20241120,121200,1941792305,2930,2920,2930,2920,2296
20241120,121100,1935080775,2925,2925,2925,2925,2342
20241120,121000,1928230425,2925,2910,2925,2910,45
20241120,120900,1928099460,2910,2910,2910,2910,204
20241120,120800,1927505820,2925,2925,2925,2925,5
20241120,120700,1927491195,2925,2925,2925,2925,0
20241120,120600,1927491195,2925,2925,2925,2925,0
20241120,120500,1927491195,2925,2925,2925,2910,5002
20241120,120400,1912910705,2920,2920,2925,2920,734
20241120,120300,1910767420,2925,2925,2925,2925,8
20241120,120200,1910744020,2920,2920,2920,2915,1006
20241120,120100,1907811500,2915,2915,2915,2915,35
20241120,120000,1907709475,2925,2920,2925,2920,3
20241120,115900,1907700710,2920,2920,2925,2920,9
20241120,115800,1907674425,2920,2910,2925,2910,15
20241120,115700,1907630720,2910,2910,2925,2910,8118
20241120,115600,1883906835,2900,2900,2900,2900,200
20241120,115500,1883326835,2900,2900,2900,2900,1001
20241120,115400,1880423935,2900,2900,2900,2900,1100
20241120,115300,1877233935,2900,2910,2910,2900,4952
20241120,115200,1862866405,2905,2905,2905,2905,0
20241120,115100,1862866405,2905,2910,2910,2905,150
20241120,115000,1862430390,2920,2920,2920,2920,0
20241120,114900,1862430390,2920,2905,2920,2905,61
20241120,114800,1862252285,2920,2915,2920,2915,1053
20241120,114700,1859182775,2915,2900,2915,2900,2550
20241120,114600,1851765145,2900,2895,2900,2890,4763
20241120,114500,1837973470,2895,2895,2895,2895,3012
20241120,114400,1829253730,2895,2900,2910,2895,5614
20241120,114300,1812980650,2900,2910,2910,2900,5294
20241120,114200,1797615765,2910,2900,2910,2900,813
20241120,114100,1795253790,2900,2920,2920,2900,5186
20241120,114000,1780172180,2920,2915,2920,2910,483
20241120,113900,1778762190,2915,2925,2925,2905,7193
20241120,113800,1757837785,2925,2925,2925,2925,457
20241120,113700,1756501060,2920,2935,2935,2920,2005
20241120,113600,1750638995,2935,2935,2940,2935,7123
20241120,113500,1729710575,2935,2930,2940,2930,2355
20241120,113400,1722807475,2930,2930,2935,2930,1752
20241120,113300,1717674005,2930,2930,2930,2930,2087
20241120,113200,1711559095,2930,2935,2940,2930,257
20241120,113100,1710803620,2920,2940,2940,2920,1601
20241120,113000,1706107175,2930,2920,2935,2920,2355
20241120,112900,1699213115,2930,2920,2930,2920,6878
20241120,112800,1679088500,2920,2915,2920,2915,100
20241120,112700,1678796700,2905,2910,2915,2905,458
20241120,112600,1677464050,2905,2910,2910,2905,273
20241120,112500,1676670980,2910,2905,2910,2905,299
20241120,112400,1675800945,2910,2910,2910,2910,0
20241120,112300,1675800945,2910,2900,2910,2900,202
20241120,112200,1675213145,2900,2905,2905,2895,1661
20241120,112100,1670395065,2910,2910,2910,2910,0
20241120,112000,1670395065,2910,2910,2920,2905,1211
20241120,111900,1666870900,2910,2915,2915,2910,3411
20241120,111800,1656929630,2915,2905,2915,2900,645
20241120,111700,1655054615,2900,2910,2910,2890,11286
20241120,111600,1622371685,2925,2930,2940,2900,31250
20241120,111500,1531475110,2940,2940,2940,2930,4747
20241120,111400,1517532530,2940,2940,2940,2935,4153
20241120,111300,1505329620,2940,2940,2940,2930,4223
20241120,111200,1492919060,2925,2935,2940,2925,2381
20241120,111100,1485935170,2935,2935,2940,2935,2498
20241120,111000,1478592715,2940,2930,2940,2915,17697
20241120,110900,1426689380,2930,2920,2930,2920,2165
20241120,110800,1420354825,2910,2910,2910,2910,1542
20241120,110700,1415867605,2910,2900,2925,2900,8783
20241120,110600,1390287535,2890,2890,2895,2890,448
20241120,110500,1388990705,2890,2890,2890,2890,50
20241120,110400,1388846205,2890,2890,2890,2890,1948
20241120,110300,1383216485,2890,2895,2895,2890,1651
20241120,110200,1378444975,2890,2895,2895,2890,4356
20241120,110100,1365855500,2895,2895,2900,2895,1650
20241120,110000,1361075725,2895,2900,2905,2895,1801
20241120,105900,1355856805,2905,2895,2905,2895,1658
20241120,105800,1351051080,2885,2885,2890,2880,1043
20241120,105700,1348041965,2875,2910,2910,2875,15807
20241120,105600,1302372425,2910,2915,2920,2905,2163
20241120,105500,1296076115,2920,2905,2920,2905,1741
20241120,105400,1291013300,2905,2895,2910,2895,2432
20241120,105300,1283969105,2910,2890,2910,2890,1223
20241120,105200,1280430850,2895,2905,2915,2895,4987
20241120,105100,1265984905,2905,2900,2905,2890,5265
20241120,105000,1250721230,2895,2895,2900,2895,200
20241120,104900,1250141860,2900,2905,2910,2875,9725
20241120,104800,1221973120,2910,2925,2925,2910,2210
20241120,104700,1215539170,2925,2920,2925,2905,9874
20241120,104600,1186766700,2905,2910,2920,2905,8969
20241120,104500,1160662955,2925,2925,2930,2900,12742
20241120,104400,1123437985,2925,2900,2930,2900,2961
20241120,104300,1114799115,2890,2890,2895,2885,6310
20241120,104200,1096553740,2900,2890,2900,2890,1059
20241120,104100,1093490600,2890,2900,2900,2890,6469
20241120,104000,1074742140,2900,2905,2905,2900,731
20241120,103900,1072622235,2900,2905,2905,2900,996
20241120,103800,1069730285,2915,2905,2915,2900,1734
20241120,103700,1064687780,2920,2920,2930,2905,22399
20241120,103600,999198615,2915,2895,2915,2885,5607
20241120,103500,982926825,2900,2900,2905,2885,8221
20241120,103400,959196210,2905,2890,2910,2885,18353
20241120,103300,905965030,2890,2880,2890,2880,8225
20241120,103200,882225320,2880,2880,2880,2880,1250
20241120,103100,878625320,2885,2880,2885,2875,3036
20241120,103000,869889475,2880,2875,2880,2875,531
20241120,102900,868361945,2870,2865,2890,2865,7155
20241120,102800,847747165,2885,2875,2885,2865,7079
20241120,102700,827343260,2875,2870,2880,2865,7215
20241120,102600,806652070,2870,2865,2870,2865,4688
20241120,102500,793214200,2865,2850,2865,2850,2252
20241120,102400,786781555,2855,2850,2855,2850,83
20241120,102300,786545000,2855,2855,2855,2855,105
20241120,102200,786245225,2860,2860,2860,2855,2705
20241120,102100,778518925,2860,2860,2860,2860,2
20241120,102000,778513205,2860,2850,2860,2850,5352
20241120,101900,763256610,2855,2860,2860,2850,1126
20241120,101800,760044750,2860,2865,2865,2860,1359
20241120,101700,756157715,2840,2860,2865,2840,4589
20241120,101600,743038295,2860,2855,2860,2855,2063
20241120,101500,737148220,2835,2835,2855,2835,5771
20241120,101400,720762520,2840,2845,2850,2840,1065
20241120,101300,717736375,2845,2825,2845,2825,1170
20241120,101200,714409230,2825,2820,2840,2820,1315
20241120,101100,710689895,2825,2830,2835,2825,434
20241120,101000,709460325,2835,2820,2835,2820,122
20241120,100900,709114540,2820,2810,2820,2810,2122
20241120,100800,703140490,2815,2815,2815,2810,1895
20241120,100700,697813285,2815,2810,2815,2810,60
20241120,100600,697644410,2805,2805,2805,2805,1
20241120,100500,697641605,2815,2815,2815,2815,0
20241120,100400,697641605,2815,2815,2815,2805,109
20241120,100300,697335770,2815,2810,2815,2810,238
20241120,100200,696666980,2800,2805,2805,2800,5242
20241120,100100,681963175,2820,2820,2820,2805,4863
20241120,100000,668311375,2820,2835,2835,2810,1244
20241120,095900,664800425,2835,2830,2835,2820,2445
20241120,095800,657893250,2835,2830,2835,2830,1494
20241120,095700,653665195,2830,2815,2830,2815,4094
20241120,095600,642140445,2815,2810,2815,2805,3776
20241120,095500,631520265,2810,2815,2815,2810,4395
20241120,095400,619155075,2820,2820,2820,2820,1
20241120,095300,619152255,2820,2835,2840,2820,85
20241120,095200,618911785,2835,2820,2835,2815,1574
20241120,095100,614474865,2820,2830,2840,2820,2933
20241120,095000,606193605,2845,2845,2845,2825,1175
20241120,094900,602873815,2845,2825,2845,2825,282
20241120,094800,602072595,2820,2840,2840,2820,65
20241120,094700,601889165,2835,2835,2835,2835,134
20241120,094600,601509275,2815,2815,2815,2815,1
20241120,094500,601506460,2835,2825,2835,2815,1569
20241120,094400,597086895,2825,2830,2845,2825,261
20241120,094300,596348635,2835,2840,2845,2835,2824
20241120,094200,588331490,2840,2860,2860,2840,5483
20241120,094100,572714090,2860,2855,2860,2855,4713
20241120,094000,559241950,2860,2865,2865,2850,5738
20241120,093900,542828405,2865,2850,2865,2845,2071
20241120,093800,536897505,2865,2880,2880,2840,3270
20241120,093700,527558460,2880,2845,2885,2845,29729
20241120,093600,442386005,2845,2830,2845,2830,1508
20241120,093500,438107430,2825,2830,2830,2820,1637
20241120,093400,433485505,2830,2830,2840,2830,3122
20241120,093300,424643495,2845,2835,2845,2835,3035
20241120,093200,416032765,2845,2835,2845,2825,961
20241120,093100,413312720,2835,2825,2835,2825,1148
20241120,093000,410066530,2830,2830,2835,2820,1729
20241120,092900,405174465,2835,2825,2845,2825,1309
20241120,092800,401462970,2825,2810,2825,2810,1434
20241120,092700,397423735,2800,2815,2825,2800,3646
20241120,092600,387186980,2815,2800,2815,2800,273
20241120,092500,386420785,2800,2800,2820,2795,2911
20241120,092400,378267495,2810,2800,2810,2795,1226
20241120,092300,374833490,2800,2810,2815,2795,10749
20241120,092200,344677185,2810,2835,2835,2810,6789
20241120,092100,325447680,2845,2825,2845,2825,10948
20241120,092000,294433780,2825,2825,2825,2810,46
20241120,091900,294303845,2820,2800,2825,2800,6882
20241120,091800,274924040,2800,2810,2825,2800,2779
20241120,091700,267121695,2825,2845,2855,2815,13951
20241120,091600,227562645,2840,2830,2860,2830,12677
20241120,091500,191449030,2830,2820,2835,2810,4610
20241120,091400,178421895,2825,2785,2825,2785,5842
20241120,091300,161985130,2805,2785,2805,2775,6875
20241120,091200,142783780,2785,2770,2785,2770,1992
20241120,091100,137247160,2765,2760,2765,2760,3995
20241120,091000,126205125,2760,2760,2760,2750,84
20241120,090900,125973905,2760,2760,2765,2750,3095
20241120,090800,117421680,2760,2745,2760,2745,1381
20241120,090700,113625160,2750,2750,2765,2745,6090
20241120,090600,96875810,2755,2760,2785,2745,4357
20241120,090500,84872585,2780,2785,2790,2755,6797
20241120,090400,65991730,2780,2760,2780,2755,5276
20241120,090300,51382225,2760,2770,2785,2760,7245
20241120,090200,31262500,2770,2745,2770,2740,2158
20241120,090100,25293575,2745,2760,2770,2745,2353
20241120,090000,18810375,2760,2745,2765,2735,6853
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 201900 3176835170 2935 2935 2935 2935 15778
3 20241120 201800 3176835170 2935 2935 2935 2935 0
4 20241120 201700 3176835170 2935 2935 2935 2935 0
5 20241120 201600 3176835170 2935 2935 2935 2935 0
6 20241120 201500 3176835170 2935 2935 2935 2935 0
7 20241120 201400 3176835170 2935 2935 2935 2935 0
8 20241120 201300 3176835170 2935 2935 2935 2935 0
9 20241120 201200 3176835170 2935 2935 2935 2935 0
10 20241120 201100 3176835170 2935 2935 2935 2935 0
11 20241120 201000 3176835170 2935 2935 2935 2935 0
12 20241120 200900 3176835170 2935 2935 2935 2935 0
13 20241120 200800 3176835170 2935 2935 2935 2935 0
14 20241120 200700 3176835170 2935 2935 2935 2935 0
15 20241120 200600 3176835170 2935 2935 2935 2935 0
16 20241120 200500 3176835170 2935 2935 2935 2935 0
17 20241120 200400 3176835170 2935 2935 2935 2935 0
18 20241120 200300 3176835170 2935 2935 2935 2935 0
19 20241120 200200 3176835170 2935 2935 2935 2935 0
20 20241120 200100 3176835170 2935 2935 2935 2935 0
21 20241120 200000 3176835170 2935 2935 2935 2935 0
22 20241120 195900 3176835170 2935 2935 2935 2935 0
23 20241120 195800 3176835170 2935 2935 2935 2935 0
24 20241120 195700 3176835170 2935 2935 2935 2935 0
25 20241120 195600 3176835170 2935 2935 2935 2935 0
26 20241120 195500 3176835170 2935 2935 2935 2935 0
27 20241120 195400 3176835170 2935 2935 2935 2935 0
28 20241120 195300 3176835170 2935 2935 2935 2935 0
29 20241120 195200 3176835170 2935 2935 2935 2935 0
30 20241120 195100 3176835170 2935 2935 2935 2935 0
31 20241120 195000 3176835170 2935 2935 2935 2935 0
32 20241120 194900 3176835170 2935 2935 2935 2935 15778
33 20241120 194800 3176835170 2935 2935 2935 2935 0
34 20241120 194700 3176835170 2935 2935 2935 2935 0
35 20241120 194600 3176835170 2935 2935 2935 2935 0
36 20241120 194500 3176835170 2935 2935 2935 2935 0
37 20241120 194400 3176835170 2935 2935 2935 2935 0
38 20241120 194300 3176835170 2935 2935 2935 2935 0
39 20241120 194200 3176835170 2935 2935 2935 2935 0
40 20241120 194100 3176835170 2935 2935 2935 2935 0
41 20241120 194000 3176835170 2935 2935 2935 2935 0
42 20241120 193900 3176835170 2935 2935 2935 2935 0
43 20241120 193800 3176835170 2935 2935 2935 2935 0
44 20241120 193700 3176835170 2935 2935 2935 2935 0
45 20241120 193600 3176835170 2935 2935 2935 2935 0
46 20241120 193500 3176835170 2935 2935 2935 2935 0
47 20241120 193400 3176835170 2935 2935 2935 2935 0
48 20241120 193300 3176835170 2935 2935 2935 2935 0
49 20241120 193200 3176835170 2935 2935 2935 2935 0
50 20241120 193100 3176835170 2935 2935 2935 2935 0
51 20241120 193000 3176835170 2935 2935 2935 2935 0
52 20241120 192900 3176835170 2935 2935 2935 2935 0
53 20241120 192800 3176835170 2935 2935 2935 2935 0
54 20241120 192700 3176835170 2935 2935 2935 2935 0
55 20241120 192600 3176835170 2935 2935 2935 2935 0
56 20241120 192500 3176835170 2935 2935 2935 2935 0
57 20241120 192400 3176835170 2935 2935 2935 2935 0
58 20241120 192300 3176835170 2935 2935 2935 2935 0
59 20241120 192200 3176835170 2935 2935 2935 2935 0
60 20241120 192100 3176835170 2935 2935 2935 2935 0
61 20241120 192000 3176835170 2935 2935 2935 2935 0
62 20241120 191900 3176835170 2935 2935 2935 2935 15778
63 20241120 191800 3176835170 2935 2935 2935 2935 0
64 20241120 191700 3176835170 2935 2935 2935 2935 0
65 20241120 191600 3176835170 2935 2935 2935 2935 0
66 20241120 191500 3176835170 2935 2935 2935 2935 0
67 20241120 191400 3176835170 2935 2935 2935 2935 0
68 20241120 191300 3176835170 2935 2935 2935 2935 0
69 20241120 191200 3176835170 2935 2935 2935 2935 0
70 20241120 191100 3176835170 2935 2935 2935 2935 0
71 20241120 191000 3176835170 2935 2935 2935 2935 0
72 20241120 190900 3176835170 2935 2935 2935 2935 0
73 20241120 190800 3176835170 2935 2935 2935 2935 0
74 20241120 190700 3176835170 2935 2935 2935 2935 0
75 20241120 190600 3176835170 2935 2935 2935 2935 0
76 20241120 190500 3176835170 2935 2935 2935 2935 0
77 20241120 190400 3176835170 2935 2935 2935 2935 0
78 20241120 190300 3176835170 2935 2935 2935 2935 0
79 20241120 190200 3176835170 2935 2935 2935 2935 0
80 20241120 190100 3176835170 2935 2935 2935 2935 0
81 20241120 190000 3176835170 2935 2935 2935 2935 0
82 20241120 185900 3176835170 2935 2935 2935 2935 0
83 20241120 185800 3176835170 2935 2935 2935 2935 0
84 20241120 185700 3176835170 2935 2935 2935 2935 0
85 20241120 185600 3176835170 2935 2935 2935 2935 0
86 20241120 185500 3176835170 2935 2935 2935 2935 0
87 20241120 185400 3176835170 2935 2935 2935 2935 0
88 20241120 185300 3176835170 2935 2935 2935 2935 0
89 20241120 185200 3176835170 2935 2935 2935 2935 0
90 20241120 185100 3176835170 2935 2935 2935 2935 0
91 20241120 185000 3176835170 2935 2935 2935 2935 0
92 20241120 184900 3176835170 2935 2935 2935 2935 15778
93 20241120 184800 3176835170 2935 2935 2935 2935 0
94 20241120 184700 3176835170 2935 2935 2935 2935 0
95 20241120 184600 3176835170 2935 2935 2935 2935 0
96 20241120 184500 3176835170 2935 2935 2935 2935 0
97 20241120 184400 3176835170 2935 2935 2935 2935 0
98 20241120 184300 3176835170 2935 2935 2935 2935 0
99 20241120 184200 3176835170 2935 2935 2935 2935 0
100 20241120 184100 3176835170 2935 2935 2935 2935 0
101 20241120 184000 3176835170 2935 2935 2935 2935 0
102 20241120 183900 3176835170 2935 2935 2935 2935 0
103 20241120 183800 3176835170 2935 2935 2935 2935 0
104 20241120 183700 3176835170 2935 2935 2935 2935 0
105 20241120 183600 3176835170 2935 2935 2935 2935 0
106 20241120 183500 3176835170 2935 2935 2935 2935 0
107 20241120 183400 3176835170 2935 2935 2935 2935 0
108 20241120 183300 3176835170 2935 2935 2935 2935 0
109 20241120 183200 3176835170 2935 2935 2935 2935 0
110 20241120 183100 3176835170 2935 2935 2935 2935 0
111 20241120 183000 3176835170 2935 2935 2935 2935 0
112 20241120 182900 3176835170 2935 2935 2935 2935 0
113 20241120 182800 3176835170 2935 2935 2935 2935 0
114 20241120 182700 3176835170 2935 2935 2935 2935 0
115 20241120 182600 3176835170 2935 2935 2935 2935 0
116 20241120 182500 3176835170 2935 2935 2935 2935 0
117 20241120 182400 3176835170 2935 2935 2935 2935 0
118 20241120 182300 3176835170 2935 2935 2935 2935 0
119 20241120 182200 3176835170 2935 2935 2935 2935 0
120 20241120 182100 3176835170 2935 2935 2935 2935 0
121 20241120 182000 3176835170 2935 2935 2935 2935 0
122 20241120 181900 3176835170 2935 2935 2935 2935 15778
123 20241120 181800 3176835170 2935 2935 2935 2935 0
124 20241120 181700 3176835170 2935 2935 2935 2935 0
125 20241120 181600 3176835170 2935 2935 2935 2935 0
126 20241120 181500 3176835170 2935 2935 2935 2935 0
127 20241120 181400 3176835170 2935 2935 2935 2935 0
128 20241120 181300 3176835170 2935 2935 2935 2935 0
129 20241120 181200 3176835170 2935 2935 2935 2935 0
130 20241120 181100 3176835170 2935 2935 2935 2935 0
131 20241120 181000 3176835170 2935 2935 2935 2935 0
132 20241120 180900 3176835170 2935 2935 2935 2935 0
133 20241120 180800 3176835170 2935 2935 2935 2935 0
134 20241120 180700 3176835170 2935 2935 2935 2935 0
135 20241120 180600 3176835170 2935 2935 2935 2935 0
136 20241120 180500 3176835170 2935 2935 2935 2935 0
137 20241120 180400 3176835170 2935 2935 2935 2935 0
138 20241120 180300 3176835170 2935 2935 2935 2935 0
139 20241120 180200 3176835170 2935 2935 2935 2935 0
140 20241120 180100 3176835170 2935 2935 2935 2935 0
141 20241120 180000 3176835170 2935 2935 2935 2935 0
142 20241120 175900 3176835170 2935 2935 2935 2935 0
143 20241120 175800 3176835170 2935 2935 2935 2935 0
144 20241120 175700 3176835170 2935 2935 2935 2935 0
145 20241120 175600 3176835170 2935 2935 2935 2935 0
146 20241120 175500 3176835170 2935 2935 2935 2935 0
147 20241120 175400 3176835170 2935 2935 2935 2935 0
148 20241120 175300 3176835170 2935 2935 2935 2935 0
149 20241120 175200 3176835170 2935 2935 2935 2935 0
150 20241120 175100 3176835170 2935 2935 2935 2935 0
151 20241120 175000 3176835170 2935 2935 2935 2935 0
152 20241120 174900 3176835170 2935 2935 2935 2935 15778
153 20241120 174800 3176835170 2935 2935 2935 2935 0
154 20241120 174700 3176835170 2935 2935 2935 2935 0
155 20241120 174600 3176835170 2935 2935 2935 2935 0
156 20241120 174500 3176835170 2935 2935 2935 2935 0
157 20241120 174400 3176835170 2935 2935 2935 2935 0
158 20241120 174300 3176835170 2935 2935 2935 2935 0
159 20241120 174200 3176835170 2935 2935 2935 2935 0
160 20241120 174100 3176835170 2935 2935 2935 2935 0
161 20241120 174000 3176835170 2935 2935 2935 2935 0
162 20241120 173900 3176835170 2935 2935 2935 2935 0
163 20241120 173800 3176835170 2935 2935 2935 2935 0
164 20241120 173700 3176835170 2935 2935 2935 2935 0
165 20241120 173600 3176835170 2935 2935 2935 2935 0
166 20241120 173500 3176835170 2935 2935 2935 2935 0
167 20241120 173400 3176835170 2935 2935 2935 2935 0
168 20241120 173300 3176835170 2935 2935 2935 2935 0
169 20241120 173200 3176835170 2935 2935 2935 2935 0
170 20241120 173100 3176835170 2935 2935 2935 2935 0
171 20241120 173000 3176835170 2935 2935 2935 2935 0
172 20241120 172900 3176835170 2935 2935 2935 2935 0
173 20241120 172800 3176835170 2935 2935 2935 2935 0
174 20241120 172700 3176835170 2935 2935 2935 2935 0
175 20241120 172600 3176835170 2935 2935 2935 2935 0
176 20241120 172500 3176835170 2935 2935 2935 2935 0
177 20241120 172400 3176835170 2935 2935 2935 2935 0
178 20241120 172300 3176835170 2935 2935 2935 2935 0
179 20241120 172200 3176835170 2935 2935 2935 2935 0
180 20241120 172100 3176835170 2935 2935 2935 2935 0
181 20241120 172000 3176835170 2935 2935 2935 2935 0
182 20241120 171900 3176835170 2935 2935 2935 2935 15778
183 20241120 171800 3176835170 2935 2935 2935 2935 0
184 20241120 171700 3176835170 2935 2935 2935 2935 0
185 20241120 171600 3176835170 2935 2935 2935 2935 0
186 20241120 171500 3176835170 2935 2935 2935 2935 0
187 20241120 171400 3176835170 2935 2935 2935 2935 0
188 20241120 171300 3176835170 2935 2935 2935 2935 0
189 20241120 171200 3176835170 2935 2935 2935 2935 0
190 20241120 171100 3176835170 2935 2935 2935 2935 0
191 20241120 171000 3176835170 2935 2935 2935 2935 0
192 20241120 170900 3176835170 2935 2935 2935 2935 0
193 20241120 170800 3176835170 2935 2935 2935 2935 0
194 20241120 170700 3176835170 2935 2935 2935 2935 0
195 20241120 170600 3176835170 2935 2935 2935 2935 0
196 20241120 170500 3176835170 2935 2935 2935 2935 0
197 20241120 170400 3176835170 2935 2935 2935 2935 0
198 20241120 170300 3176835170 2935 2935 2935 2935 0
199 20241120 170200 3176835170 2935 2935 2935 2935 0
200 20241120 170100 3176835170 2935 2935 2935 2935 0
201 20241120 170000 3176835170 2935 2935 2935 2935 0
202 20241120 165900 3176835170 2935 2935 2935 2935 0
203 20241120 165800 3176835170 2935 2935 2935 2935 0
204 20241120 165700 3176835170 2935 2935 2935 2935 0
205 20241120 165600 3176835170 2935 2935 2935 2935 0
206 20241120 165500 3176835170 2935 2935 2935 2935 0
207 20241120 165400 3176835170 2935 2935 2935 2935 0
208 20241120 165300 3176835170 2935 2935 2935 2935 0
209 20241120 165200 3176835170 2935 2935 2935 2935 0
210 20241120 165100 3176835170 2935 2935 2935 2935 0
211 20241120 165000 3176835170 2935 2935 2935 2935 0
212 20241120 164900 3176835170 2935 2935 2935 2935 15778
213 20241120 164800 3176835170 2935 2935 2935 2935 0
214 20241120 164700 3176835170 2935 2935 2935 2935 0
215 20241120 164600 3176835170 2935 2935 2935 2935 0
216 20241120 164500 3176835170 2935 2935 2935 2935 0
217 20241120 164400 3176835170 2935 2935 2935 2935 0
218 20241120 164300 3176835170 2935 2935 2935 2935 0
219 20241120 164200 3176835170 2935 2935 2935 2935 0
220 20241120 164100 3176835170 2935 2935 2935 2935 0
221 20241120 164000 3176835170 2935 2935 2935 2935 0
222 20241120 163900 3176835170 2935 2935 2935 2935 0
223 20241120 163800 3176835170 2935 2935 2935 2935 0
224 20241120 163700 3176835170 2935 2935 2935 2935 0
225 20241120 163600 3176835170 2935 2935 2935 2935 0
226 20241120 163500 3176835170 2935 2935 2935 2935 0
227 20241120 163400 3176835170 2935 2935 2935 2935 0
228 20241120 163300 3176835170 2935 2935 2935 2935 0
229 20241120 163200 3176835170 2935 2935 2935 2935 0
230 20241120 163100 3176835170 2935 2935 2935 2935 0
231 20241120 163000 3176835170 2935 2935 2935 2935 0
232 20241120 162900 3176835170 2935 2935 2935 2935 0
233 20241120 162800 3176835170 2935 2935 2935 2935 0
234 20241120 162700 3176835170 2935 2935 2935 2935 0
235 20241120 162600 3176835170 2935 2935 2935 2935 0
236 20241120 162500 3176835170 2935 2935 2935 2935 0
237 20241120 162400 3176835170 2935 2935 2935 2935 0
238 20241120 162300 3176835170 2935 2935 2935 2935 0
239 20241120 162200 3176835170 2935 2935 2935 2935 0
240 20241120 162100 3176835170 2935 2935 2935 2935 0
241 20241120 162000 3176835170 2935 2935 2935 2935 0
242 20241120 161900 3176835170 2935 2935 2935 2935 15778
243 20241120 161800 3176835170 2935 2935 2935 2935 0
244 20241120 161700 3176835170 2935 2935 2935 2935 0
245 20241120 161600 3176835170 2935 2935 2935 2935 0
246 20241120 161500 3176835170 2935 2935 2935 2935 0
247 20241120 161400 3176835170 2935 2935 2935 2935 0
248 20241120 161300 3176835170 2935 2935 2935 2935 0
249 20241120 161200 3176835170 2935 2935 2935 2935 0
250 20241120 161100 3176835170 2935 2935 2935 2935 0
251 20241120 161000 3176835170 2935 2935 2935 2935 0
252 20241120 160900 3176835170 2935 2935 2935 2935 0
253 20241120 160800 3176835170 2935 2935 2935 2935 0
254 20241120 160700 3176835170 2935 2935 2935 2935 0
255 20241120 160600 3176835170 2935 2935 2935 2935 0
256 20241120 160500 3176835170 2935 2935 2935 2935 0
257 20241120 160400 3176835170 2935 2935 2935 2935 0
258 20241120 160300 3176835170 2935 2935 2935 2935 0
259 20241120 160200 3176835170 2935 2935 2935 2935 0
260 20241120 160100 3176835170 2935 2935 2935 2935 0
261 20241120 160000 3176835170 2935 2935 2935 2935 0
262 20241120 155900 3176835170 2935 2935 2935 2935 0
263 20241120 155800 3176835170 2935 2935 2935 2935 0
264 20241120 155700 3176835170 2935 2935 2935 2935 0
265 20241120 155600 3176835170 2935 2935 2935 2935 0
266 20241120 155500 3176835170 2935 2935 2935 2935 0
267 20241120 155400 3176835170 2935 2935 2935 2935 0
268 20241120 155300 3176835170 2935 2935 2935 2935 0
269 20241120 155200 3176835170 2935 2935 2935 2935 0
270 20241120 155100 3176835170 2935 2935 2935 2935 0
271 20241120 155000 3176835170 2935 2935 2935 2935 0
272 20241120 154900 3176835170 2935 2935 2935 2935 15778
273 20241120 154800 3176835170 2935 2935 2935 2935 0
274 20241120 154700 3176835170 2935 2935 2935 2935 0
275 20241120 154600 3176835170 2935 2935 2935 2935 0
276 20241120 154500 3176835170 2935 2935 2935 2935 0
277 20241120 154400 3176835170 2935 2935 2935 2935 0
278 20241120 154300 3176835170 2935 2935 2935 2935 0
279 20241120 154200 3176835170 2935 2935 2935 2935 0
280 20241120 154100 3176835170 2935 2935 2935 2935 0
281 20241120 154000 3176835170 2935 2935 2935 2935 0
282 20241120 153900 3176835170 2935 2935 2935 2935 0
283 20241120 153800 3176835170 2935 2935 2935 2935 0
284 20241120 153700 3176835170 2935 2935 2935 2935 0
285 20241120 153600 3176835170 2935 2935 2935 2935 0
286 20241120 153500 3176835170 2935 2935 2935 2935 0
287 20241120 153400 3176835170 2935 2935 2935 2935 0
288 20241120 153300 3176835170 2935 2935 2935 2935 0
289 20241120 153200 3176835170 2935 2935 2935 2935 0
290 20241120 153100 3176835170 2935 2935 2935 2935 0
291 20241120 153000 3176835170 2935 2935 2935 2935 15778
292 20241120 152900 3130526740 2930 2930 2930 2930 0
293 20241120 152800 3130526740 2930 2930 2930 2930 0
294 20241120 152700 3130526740 2930 2930 2930 2930 0
295 20241120 152600 3130526740 2930 2930 2930 2930 0
296 20241120 152500 3130526740 2930 2930 2930 2930 0
297 20241120 152400 3130526740 2930 2930 2930 2930 0
298 20241120 152300 3130526740 2930 2930 2930 2930 0
299 20241120 152200 3130526740 2930 2930 2930 2930 0
300 20241120 152100 3130526740 2930 2930 2930 2930 0
301 20241120 152000 3130526740 2930 2930 2930 2930 0
302 20241120 151900 3130526740 2930 2920 2930 2915 1355
303 20241120 151800 3126570375 2925 2930 2935 2920 1506
304 20241120 151700 3122153160 2930 2925 2930 2925 1464
305 20241120 151600 3117864185 2930 2920 2930 2920 1691
306 20241120 151500 3112910565 2925 2925 2930 2925 321
307 20241120 151400 3111971535 2920 2930 2930 2920 2300
308 20241120 151300 3105246385 2925 2925 2930 2925 4666
309 20241120 151200 3091589675 2925 2915 2925 2915 102
310 20241120 151100 3091292325 2925 2925 2925 2915 2128
311 20241120 151000 3085068105 2925 2915 2930 2910 3888
312 20241120 150900 3073712235 2915 2930 2930 2915 5922
313 20241120 150800 3056388760 2930 2945 2950 2930 17944
314 20241120 150700 3003710595 2945 2945 2945 2945 5235
315 20241120 150600 2988293520 2945 2940 2945 2940 1950
316 20241120 150500 2982560515 2940 2955 2955 2940 4506
317 20241120 150400 2969305450 2955 2945 2955 2940 8051
318 20241120 150300 2945626095 2955 2945 2955 2945 16
319 20241120 150200 2945578965 2950 2950 2960 2950 5295
320 20241120 150100 2929930665 2950 2940 2950 2940 2049
321 20241120 150000 2923897505 2940 2945 2945 2940 2614
322 20241120 145900 2916209710 2940 2945 2955 2940 11009
323 20241120 145800 2883769875 2950 2945 2950 2945 2
324 20241120 145700 2883763980 2945 2950 2955 2945 51
325 20241120 145600 2883613510 2955 2955 2955 2955 1363
326 20241120 145500 2879585845 2955 2955 2955 2955 6
327 20241120 145400 2879568115 2950 2940 2950 2940 2802
328 20241120 145300 2871318730 2940 2945 2950 2940 2952
329 20241120 145200 2862625090 2945 2950 2950 2945 1911
330 20241120 145100 2856996730 2950 2955 2955 2950 1096
331 20241120 145000 2853762555 2960 2960 2960 2950 174
332 20241120 144900 2853249235 2960 2950 2960 2950 670
333 20241120 144800 2851267080 2955 2950 2955 2950 11
334 20241120 144700 2851234625 2950 2955 2955 2950 338
335 20241120 144600 2850237520 2945 2955 2955 2945 838
336 20241120 144500 2847762400 2945 2945 2945 2945 0
337 20241120 144400 2847762400 2945 2950 2955 2945 2329
338 20241120 144300 2840889750 2945 2945 2945 2945 617
339 20241120 144200 2839072685 2945 2945 2950 2945 307
340 20241120 144100 2838168290 2945 2950 2950 2945 311
341 20241120 144000 2837250845 2955 2950 2955 2950 1149
342 20241120 143900 2833860340 2945 2945 2950 2945 730
343 20241120 143800 2831710285 2950 2950 2950 2950 2086
344 20241120 143700 2825556585 2960 2960 2960 2960 0
345 20241120 143600 2825556585 2960 2950 2960 2950 141
346 20241120 143500 2825140425 2950 2955 2955 2950 161
347 20241120 143400 2824665175 2960 2960 2960 2955 784
348 20241120 143300 2822345035 2950 2960 2960 2950 2343
349 20241120 143200 2815424380 2960 2960 2960 2960 50
350 20241120 143100 2815276380 2965 2955 2965 2955 2
351 20241120 143000 2815270460 2965 2955 2970 2955 213
352 20241120 142900 2814639835 2970 2970 2970 2970 16
353 20241120 142800 2814592315 2970 2965 2970 2965 1816
354 20241120 142700 2809201400 2965 2965 2965 2965 123
355 20241120 142600 2808836705 2965 2970 2970 2965 16
356 20241120 142500 2808789225 2970 2970 2970 2965 9
357 20241120 142400 2808762530 2955 2960 2965 2950 2979
358 20241120 142300 2799931760 2960 2965 2965 2950 2858
359 20241120 142200 2791500530 2965 2960 2965 2955 2016
360 20241120 142100 2785538380 2965 2965 2965 2965 20
361 20241120 142000 2785479080 2965 2975 2975 2965 17
362 20241120 141900 2785428635 2965 2975 2975 2965 426
363 20241120 141800 2784165285 2975 2975 2975 2975 16
364 20241120 141700 2784117685 2975 2965 2975 2965 3402
365 20241120 141600 2773999920 2960 2965 2965 2960 117
366 20241120 141500 2773653020 2965 2965 2965 2965 407
367 20241120 141400 2772446265 2950 2960 2960 2950 3082
368 20241120 141300 2763343485 2960 2975 2975 2960 5117
369 20241120 141200 2748196985 2975 2975 2975 2975 16
370 20241120 141100 2748149385 2975 2970 2980 2965 1573
371 20241120 141000 2743470545 2955 2970 2970 2955 3861
372 20241120 140900 2732056240 2970 2970 2970 2960 3167
373 20241120 140800 2722677770 2970 2970 2970 2970 18
374 20241120 140700 2722624310 2970 2980 2980 2965 3199
375 20241120 140600 2713126815 2980 2975 2985 2975 4572
376 20241120 140500 2699502270 2975 2970 2975 2970 2914
377 20241120 140400 2690833180 2970 2970 2970 2970 563
378 20241120 140300 2689161070 2970 2970 2975 2970 2985
379 20241120 140200 2680295260 2970 2965 2970 2965 890
380 20241120 140100 2677656210 2965 2960 2965 2960 2281
381 20241120 140000 2670893095 2960 2965 2975 2960 6515
382 20241120 135900 2651582285 2965 2970 2975 2965 5348
383 20241120 135800 2635713270 2970 2955 2970 2955 6279
384 20241120 135700 2617090955 2950 2950 2950 2950 0
385 20241120 135600 2617090955 2950 2955 2960 2945 995
386 20241120 135500 2614153465 2955 2950 2955 2950 115
387 20241120 135400 2613814140 2955 2955 2955 2955 643
388 20241120 135300 2611914075 2955 2935 2955 2935 484
389 20241120 135200 2610491855 2935 2935 2935 2935 1
390 20241120 135100 2610488920 2955 2940 2955 2940 803
391 20241120 135000 2608122420 2940 2940 2940 2940 344
392 20241120 134900 2607111060 2945 2945 2945 2945 44
393 20241120 134800 2606981480 2950 2950 2950 2950 0
394 20241120 134700 2606981480 2950 2950 2950 2950 1
395 20241120 134600 2606978530 2950 2950 2950 2950 403
396 20241120 134500 2605789680 2925 2940 2955 2925 2647
397 20241120 134400 2598017125 2940 2955 2955 2940 639
398 20241120 134300 2596138315 2960 2955 2960 2955 491
399 20241120 134200 2594687405 2955 2955 2960 2955 2777
400 20241120 134100 2586469200 2950 2935 2960 2935 8818
401 20241120 134000 2560453765 2935 2920 2935 2920 1224
402 20241120 133900 2556876355 2925 2920 2925 2920 1999
403 20241120 133800 2551029915 2925 2930 2930 2915 743
404 20241120 133700 2548860520 2930 2920 2930 2920 1301
405 20241120 133600 2545061590 2920 2920 2935 2915 102
406 20241120 133500 2544764230 2915 2935 2950 2915 10552
407 20241120 133400 2513912705 2940 2950 2950 2940 8768
408 20241120 133300 2488064340 2955 2960 2965 2955 3415
409 20241120 133200 2477968665 2960 2960 2965 2960 524
410 20241120 133100 2476417120 2965 2980 2980 2965 2488
411 20241120 133000 2469033305 2975 2975 2980 2970 1676
412 20241120 132900 2464040965 2980 2960 2985 2960 7580
413 20241120 132800 2441441740 2975 2980 2980 2965 2208
414 20241120 132700 2434878855 2980 2950 2980 2950 22425
415 20241120 132600 2368268440 2950 2945 2950 2945 59
416 20241120 132500 2368094405 2950 2950 2950 2950 13
417 20241120 132400 2368056055 2950 2940 2950 2940 151
418 20241120 132300 2367611635 2940 2935 2940 2935 2064
419 20241120 132200 2361547370 2935 2935 2935 2930 1041
420 20241120 132100 2358497035 2935 2935 2935 2935 30
421 20241120 132000 2358408985 2940 2940 2940 2940 0
422 20241120 131900 2358408985 2940 2940 2940 2940 10
423 20241120 131800 2358379585 2935 2930 2935 2930 355
424 20241120 131700 2357337670 2930 2930 2930 2930 6
425 20241120 131600 2357320090 2940 2940 2940 2940 0
426 20241120 131500 2357320090 2940 2940 2940 2940 0
427 20241120 131400 2357320090 2940 2940 2940 2940 0
428 20241120 131300 2357320090 2940 2925 2940 2915 3262
429 20241120 131200 2347803895 2940 2930 2940 2925 2583
430 20241120 131100 2340244845 2935 2935 2935 2935 65
431 20241120 131000 2340054070 2935 2935 2935 2935 0
432 20241120 130900 2340054070 2935 2935 2935 2935 41
433 20241120 130800 2339933735 2930 2930 2930 2930 736
434 20241120 130700 2337777255 2930 2930 2930 2930 377
435 20241120 130600 2336672645 2930 2930 2935 2930 503
436 20241120 130500 2335198850 2935 2935 2935 2935 1
437 20241120 130400 2335195915 2930 2930 2930 2930 1
438 20241120 130300 2335192985 2935 2930 2935 2930 1463
439 20241120 130200 2330899585 2930 2930 2930 2930 1108
440 20241120 130100 2327653145 2930 2925 2930 2920 1991
441 20241120 130000 2321838415 2925 2930 2935 2925 2173
442 20241120 125900 2315481430 2935 2935 2935 2935 500
443 20241120 125800 2314013930 2940 2935 2940 2935 8
444 20241120 125700 2313990435 2940 2940 2940 2940 0
445 20241120 125600 2313990435 2940 2940 2940 2940 1
446 20241120 125500 2313987495 2920 2930 2945 2920 711
447 20241120 125400 2311908405 2920 2950 2950 2920 5657
448 20241120 125300 2295342990 2950 2950 2950 2950 556
449 20241120 125200 2293702790 2955 2950 2955 2950 1778
450 20241120 125100 2288457095 2950 2950 2950 2950 5
451 20241120 125000 2288442345 2950 2950 2950 2950 200
452 20241120 124900 2287852345 2950 2930 2950 2930 4404
453 20241120 124800 2274866985 2945 2945 2945 2945 1478
454 20241120 124700 2270514275 2955 2955 2955 2925 7898
455 20241120 124600 2247320670 2960 2960 2960 2935 1690
456 20241120 124500 2242326250 2935 2960 2960 2935 4428
457 20241120 124400 2229274165 2960 2965 2975 2960 12010
458 20241120 124300 2193650610 2960 2960 2965 2940 5170
459 20241120 124200 2178352705 2965 2955 2965 2940 16826
460 20241120 124100 2128653925 2955 2940 2960 2940 15688
461 20241120 124000 2082382845 2940 2935 2945 2935 5030
462 20241120 123900 2067593360 2930 2925 2935 2925 11591
463 20241120 123800 2033639050 2920 2920 2920 2920 771
464 20241120 123700 2031387730 2915 2915 2915 2915 2967
465 20241120 123600 2022738925 2915 2915 2915 2915 0
466 20241120 123500 2022738925 2915 2915 2915 2915 0
467 20241120 123400 2022738925 2915 2905 2915 2905 579
468 20241120 123300 2021054370 2905 2905 2905 2905 512
469 20241120 123200 2019567010 2905 2905 2905 2905 1218
470 20241120 123100 2016028720 2910 2905 2910 2905 833
471 20241120 123000 2013608850 2905 2905 2905 2905 3624
472 20241120 122900 2003081130 2910 2915 2915 2910 1495
473 20241120 122800 1998730670 2915 2910 2915 2910 80
474 20241120 122700 1998497865 2915 2915 2915 2915 470
475 20241120 122600 1997127815 2915 2915 2915 2915 0
476 20241120 122500 1997127815 2915 2915 2920 2915 834
477 20241120 122400 1994696700 2915 2915 2915 2915 1500
478 20241120 122300 1990324200 2915 2915 2915 2915 201
479 20241120 122200 1989738285 2915 2915 2915 2910 3034
480 20241120 122100 1980894315 2920 2920 2920 2920 0
481 20241120 122000 1980894315 2920 2920 2920 2920 0
482 20241120 121900 1980894315 2920 2920 2920 2920 32
483 20241120 121800 1980800875 2925 2910 2925 2910 246
484 20241120 121700 1980083920 2925 2910 2925 2910 1570
485 20241120 121600 1975493535 2910 2920 2925 2910 764
486 20241120 121500 1973264660 2920 2925 2930 2920 888
487 20241120 121400 1970663905 2930 2925 2930 2925 5421
488 20241120 121300 1954807475 2930 2930 2930 2925 4446
489 20241120 121200 1941792305 2930 2920 2930 2920 2296
490 20241120 121100 1935080775 2925 2925 2925 2925 2342
491 20241120 121000 1928230425 2925 2910 2925 2910 45
492 20241120 120900 1928099460 2910 2910 2910 2910 204
493 20241120 120800 1927505820 2925 2925 2925 2925 5
494 20241120 120700 1927491195 2925 2925 2925 2925 0
495 20241120 120600 1927491195 2925 2925 2925 2925 0
496 20241120 120500 1927491195 2925 2925 2925 2910 5002
497 20241120 120400 1912910705 2920 2920 2925 2920 734
498 20241120 120300 1910767420 2925 2925 2925 2925 8
499 20241120 120200 1910744020 2920 2920 2920 2915 1006
500 20241120 120100 1907811500 2915 2915 2915 2915 35
501 20241120 120000 1907709475 2925 2920 2925 2920 3
502 20241120 115900 1907700710 2920 2920 2925 2920 9
503 20241120 115800 1907674425 2920 2910 2925 2910 15
504 20241120 115700 1907630720 2910 2910 2925 2910 8118
505 20241120 115600 1883906835 2900 2900 2900 2900 200
506 20241120 115500 1883326835 2900 2900 2900 2900 1001
507 20241120 115400 1880423935 2900 2900 2900 2900 1100
508 20241120 115300 1877233935 2900 2910 2910 2900 4952
509 20241120 115200 1862866405 2905 2905 2905 2905 0
510 20241120 115100 1862866405 2905 2910 2910 2905 150
511 20241120 115000 1862430390 2920 2920 2920 2920 0
512 20241120 114900 1862430390 2920 2905 2920 2905 61
513 20241120 114800 1862252285 2920 2915 2920 2915 1053
514 20241120 114700 1859182775 2915 2900 2915 2900 2550
515 20241120 114600 1851765145 2900 2895 2900 2890 4763
516 20241120 114500 1837973470 2895 2895 2895 2895 3012
517 20241120 114400 1829253730 2895 2900 2910 2895 5614
518 20241120 114300 1812980650 2900 2910 2910 2900 5294
519 20241120 114200 1797615765 2910 2900 2910 2900 813
520 20241120 114100 1795253790 2900 2920 2920 2900 5186
521 20241120 114000 1780172180 2920 2915 2920 2910 483
522 20241120 113900 1778762190 2915 2925 2925 2905 7193
523 20241120 113800 1757837785 2925 2925 2925 2925 457
524 20241120 113700 1756501060 2920 2935 2935 2920 2005
525 20241120 113600 1750638995 2935 2935 2940 2935 7123
526 20241120 113500 1729710575 2935 2930 2940 2930 2355
527 20241120 113400 1722807475 2930 2930 2935 2930 1752
528 20241120 113300 1717674005 2930 2930 2930 2930 2087
529 20241120 113200 1711559095 2930 2935 2940 2930 257
530 20241120 113100 1710803620 2920 2940 2940 2920 1601
531 20241120 113000 1706107175 2930 2920 2935 2920 2355
532 20241120 112900 1699213115 2930 2920 2930 2920 6878
533 20241120 112800 1679088500 2920 2915 2920 2915 100
534 20241120 112700 1678796700 2905 2910 2915 2905 458
535 20241120 112600 1677464050 2905 2910 2910 2905 273
536 20241120 112500 1676670980 2910 2905 2910 2905 299
537 20241120 112400 1675800945 2910 2910 2910 2910 0
538 20241120 112300 1675800945 2910 2900 2910 2900 202
539 20241120 112200 1675213145 2900 2905 2905 2895 1661
540 20241120 112100 1670395065 2910 2910 2910 2910 0
541 20241120 112000 1670395065 2910 2910 2920 2905 1211
542 20241120 111900 1666870900 2910 2915 2915 2910 3411
543 20241120 111800 1656929630 2915 2905 2915 2900 645
544 20241120 111700 1655054615 2900 2910 2910 2890 11286
545 20241120 111600 1622371685 2925 2930 2940 2900 31250
546 20241120 111500 1531475110 2940 2940 2940 2930 4747
547 20241120 111400 1517532530 2940 2940 2940 2935 4153
548 20241120 111300 1505329620 2940 2940 2940 2930 4223
549 20241120 111200 1492919060 2925 2935 2940 2925 2381
550 20241120 111100 1485935170 2935 2935 2940 2935 2498
551 20241120 111000 1478592715 2940 2930 2940 2915 17697
552 20241120 110900 1426689380 2930 2920 2930 2920 2165
553 20241120 110800 1420354825 2910 2910 2910 2910 1542
554 20241120 110700 1415867605 2910 2900 2925 2900 8783
555 20241120 110600 1390287535 2890 2890 2895 2890 448
556 20241120 110500 1388990705 2890 2890 2890 2890 50
557 20241120 110400 1388846205 2890 2890 2890 2890 1948
558 20241120 110300 1383216485 2890 2895 2895 2890 1651
559 20241120 110200 1378444975 2890 2895 2895 2890 4356
560 20241120 110100 1365855500 2895 2895 2900 2895 1650
561 20241120 110000 1361075725 2895 2900 2905 2895 1801
562 20241120 105900 1355856805 2905 2895 2905 2895 1658
563 20241120 105800 1351051080 2885 2885 2890 2880 1043
564 20241120 105700 1348041965 2875 2910 2910 2875 15807
565 20241120 105600 1302372425 2910 2915 2920 2905 2163
566 20241120 105500 1296076115 2920 2905 2920 2905 1741
567 20241120 105400 1291013300 2905 2895 2910 2895 2432
568 20241120 105300 1283969105 2910 2890 2910 2890 1223
569 20241120 105200 1280430850 2895 2905 2915 2895 4987
570 20241120 105100 1265984905 2905 2900 2905 2890 5265
571 20241120 105000 1250721230 2895 2895 2900 2895 200
572 20241120 104900 1250141860 2900 2905 2910 2875 9725
573 20241120 104800 1221973120 2910 2925 2925 2910 2210
574 20241120 104700 1215539170 2925 2920 2925 2905 9874
575 20241120 104600 1186766700 2905 2910 2920 2905 8969
576 20241120 104500 1160662955 2925 2925 2930 2900 12742
577 20241120 104400 1123437985 2925 2900 2930 2900 2961
578 20241120 104300 1114799115 2890 2890 2895 2885 6310
579 20241120 104200 1096553740 2900 2890 2900 2890 1059
580 20241120 104100 1093490600 2890 2900 2900 2890 6469
581 20241120 104000 1074742140 2900 2905 2905 2900 731
582 20241120 103900 1072622235 2900 2905 2905 2900 996
583 20241120 103800 1069730285 2915 2905 2915 2900 1734
584 20241120 103700 1064687780 2920 2920 2930 2905 22399
585 20241120 103600 999198615 2915 2895 2915 2885 5607
586 20241120 103500 982926825 2900 2900 2905 2885 8221
587 20241120 103400 959196210 2905 2890 2910 2885 18353
588 20241120 103300 905965030 2890 2880 2890 2880 8225
589 20241120 103200 882225320 2880 2880 2880 2880 1250
590 20241120 103100 878625320 2885 2880 2885 2875 3036
591 20241120 103000 869889475 2880 2875 2880 2875 531
592 20241120 102900 868361945 2870 2865 2890 2865 7155
593 20241120 102800 847747165 2885 2875 2885 2865 7079
594 20241120 102700 827343260 2875 2870 2880 2865 7215
595 20241120 102600 806652070 2870 2865 2870 2865 4688
596 20241120 102500 793214200 2865 2850 2865 2850 2252
597 20241120 102400 786781555 2855 2850 2855 2850 83
598 20241120 102300 786545000 2855 2855 2855 2855 105
599 20241120 102200 786245225 2860 2860 2860 2855 2705
600 20241120 102100 778518925 2860 2860 2860 2860 2
601 20241120 102000 778513205 2860 2850 2860 2850 5352
602 20241120 101900 763256610 2855 2860 2860 2850 1126
603 20241120 101800 760044750 2860 2865 2865 2860 1359
604 20241120 101700 756157715 2840 2860 2865 2840 4589
605 20241120 101600 743038295 2860 2855 2860 2855 2063
606 20241120 101500 737148220 2835 2835 2855 2835 5771
607 20241120 101400 720762520 2840 2845 2850 2840 1065
608 20241120 101300 717736375 2845 2825 2845 2825 1170
609 20241120 101200 714409230 2825 2820 2840 2820 1315
610 20241120 101100 710689895 2825 2830 2835 2825 434
611 20241120 101000 709460325 2835 2820 2835 2820 122
612 20241120 100900 709114540 2820 2810 2820 2810 2122
613 20241120 100800 703140490 2815 2815 2815 2810 1895
614 20241120 100700 697813285 2815 2810 2815 2810 60
615 20241120 100600 697644410 2805 2805 2805 2805 1
616 20241120 100500 697641605 2815 2815 2815 2815 0
617 20241120 100400 697641605 2815 2815 2815 2805 109
618 20241120 100300 697335770 2815 2810 2815 2810 238
619 20241120 100200 696666980 2800 2805 2805 2800 5242
620 20241120 100100 681963175 2820 2820 2820 2805 4863
621 20241120 100000 668311375 2820 2835 2835 2810 1244
622 20241120 095900 664800425 2835 2830 2835 2820 2445
623 20241120 095800 657893250 2835 2830 2835 2830 1494
624 20241120 095700 653665195 2830 2815 2830 2815 4094
625 20241120 095600 642140445 2815 2810 2815 2805 3776
626 20241120 095500 631520265 2810 2815 2815 2810 4395
627 20241120 095400 619155075 2820 2820 2820 2820 1
628 20241120 095300 619152255 2820 2835 2840 2820 85
629 20241120 095200 618911785 2835 2820 2835 2815 1574
630 20241120 095100 614474865 2820 2830 2840 2820 2933
631 20241120 095000 606193605 2845 2845 2845 2825 1175
632 20241120 094900 602873815 2845 2825 2845 2825 282
633 20241120 094800 602072595 2820 2840 2840 2820 65
634 20241120 094700 601889165 2835 2835 2835 2835 134
635 20241120 094600 601509275 2815 2815 2815 2815 1
636 20241120 094500 601506460 2835 2825 2835 2815 1569
637 20241120 094400 597086895 2825 2830 2845 2825 261
638 20241120 094300 596348635 2835 2840 2845 2835 2824
639 20241120 094200 588331490 2840 2860 2860 2840 5483
640 20241120 094100 572714090 2860 2855 2860 2855 4713
641 20241120 094000 559241950 2860 2865 2865 2850 5738
642 20241120 093900 542828405 2865 2850 2865 2845 2071
643 20241120 093800 536897505 2865 2880 2880 2840 3270
644 20241120 093700 527558460 2880 2845 2885 2845 29729
645 20241120 093600 442386005 2845 2830 2845 2830 1508
646 20241120 093500 438107430 2825 2830 2830 2820 1637
647 20241120 093400 433485505 2830 2830 2840 2830 3122
648 20241120 093300 424643495 2845 2835 2845 2835 3035
649 20241120 093200 416032765 2845 2835 2845 2825 961
650 20241120 093100 413312720 2835 2825 2835 2825 1148
651 20241120 093000 410066530 2830 2830 2835 2820 1729
652 20241120 092900 405174465 2835 2825 2845 2825 1309
653 20241120 092800 401462970 2825 2810 2825 2810 1434
654 20241120 092700 397423735 2800 2815 2825 2800 3646
655 20241120 092600 387186980 2815 2800 2815 2800 273
656 20241120 092500 386420785 2800 2800 2820 2795 2911
657 20241120 092400 378267495 2810 2800 2810 2795 1226
658 20241120 092300 374833490 2800 2810 2815 2795 10749
659 20241120 092200 344677185 2810 2835 2835 2810 6789
660 20241120 092100 325447680 2845 2825 2845 2825 10948
661 20241120 092000 294433780 2825 2825 2825 2810 46
662 20241120 091900 294303845 2820 2800 2825 2800 6882
663 20241120 091800 274924040 2800 2810 2825 2800 2779
664 20241120 091700 267121695 2825 2845 2855 2815 13951
665 20241120 091600 227562645 2840 2830 2860 2830 12677
666 20241120 091500 191449030 2830 2820 2835 2810 4610
667 20241120 091400 178421895 2825 2785 2825 2785 5842
668 20241120 091300 161985130 2805 2785 2805 2775 6875
669 20241120 091200 142783780 2785 2770 2785 2770 1992
670 20241120 091100 137247160 2765 2760 2765 2760 3995
671 20241120 091000 126205125 2760 2760 2760 2750 84
672 20241120 090900 125973905 2760 2760 2765 2750 3095
673 20241120 090800 117421680 2760 2745 2760 2745 1381
674 20241120 090700 113625160 2750 2750 2765 2745 6090
675 20241120 090600 96875810 2755 2760 2785 2745 4357
676 20241120 090500 84872585 2780 2785 2790 2755 6797
677 20241120 090400 65991730 2780 2760 2780 2755 5276
678 20241120 090300 51382225 2760 2770 2785 2760 7245
679 20241120 090200 31262500 2770 2745 2770 2740 2158
680 20241120 090100 25293575 2745 2760 2770 2745 2353
681 20241120 090000 18810375 2760 2745 2765 2735 6853