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

697
208640/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,203500,4122076939,356,356,356,356,95864
20241120,203400,4122076939,356,356,356,356,0
20241120,203300,4122076939,356,356,356,356,0
20241120,203200,4122076939,356,356,356,356,0
20241120,203100,4122076939,356,356,356,356,0
20241120,203000,4122076939,356,356,356,356,0
20241120,202900,4122076939,356,356,356,356,0
20241120,202800,4122076939,356,356,356,356,0
20241120,202700,4122076939,356,356,356,356,0
20241120,202600,4122076939,356,356,356,356,0
20241120,202500,4122076939,356,356,356,356,0
20241120,202400,4122076939,356,356,356,356,0
20241120,202300,4122076939,356,356,356,356,0
20241120,202200,4122076939,356,356,356,356,0
20241120,202100,4122076939,356,356,356,356,0
20241120,202000,4122076939,356,356,356,356,0
20241120,201900,4122076939,356,356,356,356,0
20241120,201800,4122076939,356,356,356,356,0
20241120,201700,4122076939,356,356,356,356,0
20241120,201600,4122076939,356,356,356,356,0
20241120,201500,4122076939,356,356,356,356,0
20241120,201400,4122076939,356,356,356,356,0
20241120,201300,4122076939,356,356,356,356,0
20241120,201200,4122076939,356,356,356,356,0
20241120,201100,4122076939,356,356,356,356,0
20241120,201000,4122076939,356,356,356,356,0
20241120,200900,4122076939,356,356,356,356,0
20241120,200800,4122076939,356,356,356,356,0
20241120,200700,4122076939,356,356,356,356,0
20241120,200600,4122076939,356,356,356,356,0
20241120,200500,4122076939,356,356,356,356,95864
20241120,200400,4122076939,356,356,356,356,0
20241120,200300,4122076939,356,356,356,356,0
20241120,200200,4122076939,356,356,356,356,0
20241120,200100,4122076939,356,356,356,356,0
20241120,200000,4122076939,356,356,356,356,0
20241120,195900,4122076939,356,356,356,356,0
20241120,195800,4122076939,356,356,356,356,0
20241120,195700,4122076939,356,356,356,356,0
20241120,195600,4122076939,356,356,356,356,0
20241120,195500,4122076939,356,356,356,356,0
20241120,195400,4122076939,356,356,356,356,0
20241120,195300,4122076939,356,356,356,356,0
20241120,195200,4122076939,356,356,356,356,0
20241120,195100,4122076939,356,356,356,356,0
20241120,195000,4122076939,356,356,356,356,0
20241120,194900,4122076939,356,356,356,356,0
20241120,194800,4122076939,356,356,356,356,0
20241120,194700,4122076939,356,356,356,356,0
20241120,194600,4122076939,356,356,356,356,0
20241120,194500,4122076939,356,356,356,356,0
20241120,194400,4122076939,356,356,356,356,0
20241120,194300,4122076939,356,356,356,356,0
20241120,194200,4122076939,356,356,356,356,0
20241120,194100,4122076939,356,356,356,356,0
20241120,194000,4122076939,356,356,356,356,0
20241120,193900,4122076939,356,356,356,356,0
20241120,193800,4122076939,356,356,356,356,0
20241120,193700,4122076939,356,356,356,356,0
20241120,193600,4122076939,356,356,356,356,0
20241120,193500,4122076939,356,356,356,356,95864
20241120,193400,4122076939,356,356,356,356,0
20241120,193300,4122076939,356,356,356,356,0
20241120,193200,4122076939,356,356,356,356,0
20241120,193100,4122076939,356,356,356,356,0
20241120,193000,4122076939,356,356,356,356,0
20241120,192900,4122076939,356,356,356,356,0
20241120,192800,4122076939,356,356,356,356,0
20241120,192700,4122076939,356,356,356,356,0
20241120,192600,4122076939,356,356,356,356,0
20241120,192500,4122076939,356,356,356,356,0
20241120,192400,4122076939,356,356,356,356,0
20241120,192300,4122076939,356,356,356,356,0
20241120,192200,4122076939,356,356,356,356,0
20241120,192100,4122076939,356,356,356,356,0
20241120,192000,4122076939,356,356,356,356,0
20241120,191900,4122076939,356,356,356,356,0
20241120,191800,4122076939,356,356,356,356,0
20241120,191700,4122076939,356,356,356,356,0
20241120,191600,4122076939,356,356,356,356,0
20241120,191500,4122076939,356,356,356,356,0
20241120,191400,4122076939,356,356,356,356,0
20241120,191300,4122076939,356,356,356,356,0
20241120,191200,4122076939,356,356,356,356,0
20241120,191100,4122076939,356,356,356,356,0
20241120,191000,4122076939,356,356,356,356,0
20241120,190900,4122076939,356,356,356,356,0
20241120,190800,4122076939,356,356,356,356,0
20241120,190700,4122076939,356,356,356,356,0
20241120,190600,4122076939,356,356,356,356,0
20241120,190500,4122076939,356,356,356,356,95864
20241120,190400,4122076939,356,356,356,356,0
20241120,190300,4122076939,356,356,356,356,0
20241120,190200,4122076939,356,356,356,356,0
20241120,190100,4122076939,356,356,356,356,0
20241120,190000,4122076939,356,356,356,356,0
20241120,185900,4122076939,356,356,356,356,0
20241120,185800,4122076939,356,356,356,356,0
20241120,185700,4122076939,356,356,356,356,0
20241120,185600,4122076939,356,356,356,356,0
20241120,185500,4122076939,356,356,356,356,0
20241120,185400,4122076939,356,356,356,356,0
20241120,185300,4122076939,356,356,356,356,0
20241120,185200,4122076939,356,356,356,356,0
20241120,185100,4122076939,356,356,356,356,0
20241120,185000,4122076939,356,356,356,356,0
20241120,184900,4122076939,356,356,356,356,0
20241120,184800,4122076939,356,356,356,356,0
20241120,184700,4122076939,356,356,356,356,0
20241120,184600,4122076939,356,356,356,356,0
20241120,184500,4122076939,356,356,356,356,0
20241120,184400,4122076939,356,356,356,356,0
20241120,184300,4122076939,356,356,356,356,0
20241120,184200,4122076939,356,356,356,356,0
20241120,184100,4122076939,356,356,356,356,0
20241120,184000,4122076939,356,356,356,356,0
20241120,183900,4122076939,356,356,356,356,0
20241120,183800,4122076939,356,356,356,356,0
20241120,183700,4122076939,356,356,356,356,0
20241120,183600,4122076939,356,356,356,356,0
20241120,183500,4122076939,356,356,356,356,95864
20241120,183400,4122076939,356,356,356,356,0
20241120,183300,4122076939,356,356,356,356,0
20241120,183200,4122076939,356,356,356,356,0
20241120,183100,4122076939,356,356,356,356,0
20241120,183000,4122076939,356,356,356,356,0
20241120,182900,4122076939,356,356,356,356,0
20241120,182800,4122076939,356,356,356,356,0
20241120,182700,4122076939,356,356,356,356,0
20241120,182600,4122076939,356,356,356,356,0
20241120,182500,4122076939,356,356,356,356,0
20241120,182400,4122076939,356,356,356,356,0
20241120,182300,4122076939,356,356,356,356,0
20241120,182200,4122076939,356,356,356,356,0
20241120,182100,4122076939,356,356,356,356,0
20241120,182000,4122076939,356,356,356,356,0
20241120,181900,4122076939,356,356,356,356,0
20241120,181800,4122076939,356,356,356,356,0
20241120,181700,4122076939,356,356,356,356,0
20241120,181600,4122076939,356,356,356,356,0
20241120,181500,4122076939,356,356,356,356,0
20241120,181400,4122076939,356,356,356,356,0
20241120,181300,4122076939,356,356,356,356,0
20241120,181200,4122076939,356,356,356,356,0
20241120,181100,4122076939,356,356,356,356,0
20241120,181000,4122076939,356,356,356,356,0
20241120,180900,4122076939,356,356,356,356,0
20241120,180800,4122076939,356,356,356,356,0
20241120,180700,4122076939,356,356,356,356,0
20241120,180600,4122076939,356,356,356,356,0
20241120,180500,4122076939,356,356,356,356,95864
20241120,180400,4122076939,356,356,356,356,0
20241120,180300,4122076939,356,356,356,356,0
20241120,180200,4122076939,356,356,356,356,0
20241120,180100,4122076939,356,356,356,356,0
20241120,180000,4122076939,356,356,356,356,0
20241120,175900,4122076939,356,356,356,356,0
20241120,175800,4122076939,356,356,356,356,0
20241120,175700,4122076939,356,356,356,356,0
20241120,175600,4122076939,356,356,356,356,0
20241120,175500,4122076939,356,356,356,356,0
20241120,175400,4122076939,356,356,356,356,0
20241120,175300,4122076939,356,356,356,356,0
20241120,175200,4122076939,356,356,356,356,0
20241120,175100,4122076939,356,356,356,356,0
20241120,175000,4122076939,356,356,356,356,0
20241120,174900,4122076939,356,356,356,356,0
20241120,174800,4122076939,356,356,356,356,0
20241120,174700,4122076939,356,356,356,356,0
20241120,174600,4122076939,356,356,356,356,0
20241120,174500,4122076939,356,356,356,356,0
20241120,174400,4122076939,356,356,356,356,0
20241120,174300,4122076939,356,356,356,356,0
20241120,174200,4122076939,356,356,356,356,0
20241120,174100,4122076939,356,356,356,356,0
20241120,174000,4122076939,356,356,356,356,0
20241120,173900,4122076939,356,356,356,356,0
20241120,173800,4122076939,356,356,356,356,0
20241120,173700,4122076939,356,356,356,356,0
20241120,173600,4122076939,356,356,356,356,0
20241120,173500,4122076939,356,356,356,356,95864
20241120,173400,4122076939,356,356,356,356,0
20241120,173300,4122076939,356,356,356,356,0
20241120,173200,4122076939,356,356,356,356,0
20241120,173100,4122076939,356,356,356,356,0
20241120,173000,4122076939,356,356,356,356,0
20241120,172900,4122076939,356,356,356,356,0
20241120,172800,4122076939,356,356,356,356,0
20241120,172700,4122076939,356,356,356,356,0
20241120,172600,4122076939,356,356,356,356,0
20241120,172500,4122076939,356,356,356,356,0
20241120,172400,4122076939,356,356,356,356,0
20241120,172300,4122076939,356,356,356,356,0
20241120,172200,4122076939,356,356,356,356,0
20241120,172100,4122076939,356,356,356,356,0
20241120,172000,4122076939,356,356,356,356,0
20241120,171900,4122076939,356,356,356,356,0
20241120,171800,4122076939,356,356,356,356,0
20241120,171700,4122076939,356,356,356,356,0
20241120,171600,4122076939,356,356,356,356,0
20241120,171500,4122076939,356,356,356,356,0
20241120,171400,4122076939,356,356,356,356,0
20241120,171300,4122076939,356,356,356,356,0
20241120,171200,4122076939,356,356,356,356,0
20241120,171100,4122076939,356,356,356,356,0
20241120,171000,4122076939,356,356,356,356,0
20241120,170900,4122076939,356,356,356,356,0
20241120,170800,4122076939,356,356,356,356,0
20241120,170700,4122076939,356,356,356,356,0
20241120,170600,4122076939,356,356,356,356,0
20241120,170500,4122076939,356,356,356,356,95864
20241120,170400,4122076939,356,356,356,356,0
20241120,170300,4122076939,356,356,356,356,0
20241120,170200,4122076939,356,356,356,356,0
20241120,170100,4122076939,356,356,356,356,0
20241120,170000,4122076939,356,356,356,356,0
20241120,165900,4122076939,356,356,356,356,0
20241120,165800,4122076939,356,356,356,356,0
20241120,165700,4122076939,356,356,356,356,0
20241120,165600,4122076939,356,356,356,356,0
20241120,165500,4122076939,356,356,356,356,0
20241120,165400,4122076939,356,356,356,356,0
20241120,165300,4122076939,356,356,356,356,0
20241120,165200,4122076939,356,356,356,356,0
20241120,165100,4122076939,356,356,356,356,0
20241120,165000,4122076939,356,356,356,356,0
20241120,164900,4122076939,356,356,356,356,0
20241120,164800,4122076939,356,356,356,356,0
20241120,164700,4122076939,356,356,356,356,0
20241120,164600,4122076939,356,356,356,356,0
20241120,164500,4122076939,356,356,356,356,0
20241120,164400,4122076939,356,356,356,356,0
20241120,164300,4122076939,356,356,356,356,0
20241120,164200,4122076939,356,356,356,356,0
20241120,164100,4122076939,356,356,356,356,0
20241120,164000,4122076939,356,356,356,356,0
20241120,163900,4122076939,356,356,356,356,0
20241120,163800,4122076939,356,356,356,356,0
20241120,163700,4122076939,356,356,356,356,0
20241120,163600,4122076939,356,356,356,356,0
20241120,163500,4122076939,356,356,356,356,95864
20241120,163400,4122076939,356,356,356,356,0
20241120,163300,4122076939,356,356,356,356,0
20241120,163200,4122076939,356,356,356,356,0
20241120,163100,4122076939,356,356,356,356,0
20241120,163000,4122076939,356,356,356,356,0
20241120,162900,4122076939,356,356,356,356,0
20241120,162800,4122076939,356,356,356,356,0
20241120,162700,4122076939,356,356,356,356,0
20241120,162600,4122076939,356,356,356,356,0
20241120,162500,4122076939,356,356,356,356,0
20241120,162400,4122076939,356,356,356,356,0
20241120,162300,4122076939,356,356,356,356,0
20241120,162200,4122076939,356,356,356,356,0
20241120,162100,4122076939,356,356,356,356,0
20241120,162000,4122076939,356,356,356,356,0
20241120,161900,4122076939,356,356,356,356,0
20241120,161800,4122076939,356,356,356,356,0
20241120,161700,4122076939,356,356,356,356,0
20241120,161600,4122076939,356,356,356,356,0
20241120,161500,4122076939,356,356,356,356,0
20241120,161400,4122076939,356,356,356,356,0
20241120,161300,4122076939,356,356,356,356,0
20241120,161200,4122076939,356,356,356,356,0
20241120,161100,4122076939,356,356,356,356,0
20241120,161000,4122076939,356,356,356,356,0
20241120,160900,4122076939,356,356,356,356,0
20241120,160800,4122076939,356,356,356,356,0
20241120,160700,4122076939,356,356,356,356,0
20241120,160600,4122076939,356,356,356,356,0
20241120,160500,4122076939,356,356,356,356,95864
20241120,160400,4122076939,356,356,356,356,0
20241120,160300,4122076939,356,356,356,356,0
20241120,160200,4122076939,356,356,356,356,0
20241120,160100,4122076939,356,356,356,356,0
20241120,160000,4122076939,356,356,356,356,0
20241120,155900,4122076939,356,356,356,356,0
20241120,155800,4122076939,356,356,356,356,0
20241120,155700,4122076939,356,356,356,356,0
20241120,155600,4122076939,356,356,356,356,0
20241120,155500,4122076939,356,356,356,356,0
20241120,155400,4122076939,356,356,356,356,0
20241120,155300,4122076939,356,356,356,356,0
20241120,155200,4122076939,356,356,356,356,0
20241120,155100,4122076939,356,356,356,356,0
20241120,155000,4122076939,356,356,356,356,0
20241120,154900,4122076939,356,356,356,356,0
20241120,154800,4122076939,356,356,356,356,0
20241120,154700,4122076939,356,356,356,356,0
20241120,154600,4122076939,356,356,356,356,0
20241120,154500,4122076939,356,356,356,356,0
20241120,154400,4122076939,356,356,356,356,0
20241120,154300,4122076939,356,356,356,356,0
20241120,154200,4122076939,356,356,356,356,0
20241120,154100,4122076939,356,356,356,356,0
20241120,154000,4122076939,356,356,356,356,0
20241120,153900,4122076939,356,356,356,356,0
20241120,153800,4122076939,356,356,356,356,0
20241120,153700,4122076939,356,356,356,356,0
20241120,153600,4122076939,356,356,356,356,0
20241120,153500,4122076939,356,356,356,356,95864
20241120,153400,4122076939,356,356,356,356,0
20241120,153300,4122076939,356,356,356,356,0
20241120,153200,4122076939,356,356,356,356,0
20241120,153100,4122076939,356,356,356,356,0
20241120,153000,4122076939,356,356,356,356,95864
20241120,152900,4087949355,347,347,347,347,0
20241120,152800,4087949355,347,347,347,347,0
20241120,152700,4087949355,347,347,347,347,0
20241120,152600,4087949355,347,347,347,347,0
20241120,152500,4087949355,347,347,347,347,0
20241120,152400,4087949355,347,347,347,347,0
20241120,152300,4087949355,347,347,347,347,0
20241120,152200,4087949355,347,347,347,347,0
20241120,152100,4087949355,347,347,347,347,0
20241120,152000,4087949355,347,347,347,347,0
20241120,151900,4087949355,347,348,348,347,23511
20241120,151800,4079786821,347,348,348,347,10346
20241120,151700,4076187914,348,347,348,346,10132
20241120,151600,4072672222,347,344,347,344,13104
20241120,151500,4068129456,344,344,345,343,23373
20241120,151400,4060073639,343,344,344,343,3441
20241120,151300,4058890135,345,344,345,342,15287
20241120,151200,4053641271,343,341,344,341,9962
20241120,151100,4050231978,341,341,342,341,4415
20241120,151000,4048724311,341,341,342,341,5213
20241120,150900,4046946168,341,342,344,340,69226
20241120,150800,4023295092,343,344,344,342,6509
20241120,150700,4021061733,344,343,344,342,28489
20241120,150600,4011280644,342,342,343,341,15483
20241120,150500,4005988906,343,342,343,342,2809
20241120,150400,4005028226,342,342,343,342,9798
20241120,150300,4001667700,342,343,343,341,10624
20241120,150200,3998032870,342,341,343,341,43366
20241120,150100,3983226624,341,347,348,341,97489
20241120,150000,3949722571,347,348,348,347,5463
20241120,145900,3947823867,347,347,348,347,1894
20241120,145800,3947165516,347,348,348,346,10069
20241120,145700,3943669831,346,348,349,345,80869
20241120,145600,3915657388,348,347,349,347,22906
20241120,145500,3907683848,347,351,351,346,181488
20241120,145400,3844303987,351,351,351,350,1782
20241120,145300,3843678519,350,350,351,350,7809
20241120,145200,3840940353,351,352,352,350,46073
20241120,145100,3824770072,352,352,352,351,8511
20241120,145000,3821780597,352,353,353,351,69517
20241120,144900,3797363899,353,353,353,352,4467
20241120,144800,3795788049,353,353,355,351,126192
20241120,144700,3751330373,353,353,353,352,3490
20241120,144600,3750098891,353,354,354,352,2139
20241120,144500,3749345411,354,353,354,352,5241
20241120,144400,3747499574,353,353,353,352,3709
20241120,144300,3746190303,353,353,354,352,29892
20241120,144200,3735662869,353,354,354,352,50565
20241120,144100,3717842432,354,354,354,353,119411
20241120,144000,3675648788,355,356,356,354,53679
20241120,143900,3656627613,356,355,356,355,12371
20241120,143800,3652235865,356,357,357,355,20403
20241120,143700,3644992396,356,356,357,355,6457
20241120,143600,3642697590,356,356,356,356,8561
20241120,143500,3639649874,356,357,357,356,6503
20241120,143400,3637334804,357,357,357,357,1520
20241120,143300,3636792164,357,357,357,357,1050
20241120,143200,3636417314,357,357,357,357,7
20241120,143100,3636414815,357,357,357,357,70
20241120,143000,3636389825,356,356,357,356,1678
20241120,142900,3635792083,356,357,357,356,10480
20241120,142800,3632051176,357,356,357,355,12498
20241120,142700,3627604075,356,356,356,356,11
20241120,142600,3627600159,356,356,356,356,34
20241120,142500,3627588055,356,356,357,356,33299
20241120,142400,3615721652,356,356,356,356,0
20241120,142300,3615721652,356,355,356,355,3539
20241120,142200,3614462081,356,356,356,354,3044
20241120,142100,3613379919,356,356,356,354,10340
20241120,142000,3609710002,355,356,356,354,10932
20241120,141900,3605835613,356,356,356,355,11538
20241120,141800,3601739547,356,355,356,355,969
20241120,141700,3601395551,356,356,357,355,20624
20241120,141600,3594065576,357,356,357,356,8086
20241120,141500,3591186959,357,357,357,356,2516
20241120,141400,3590289333,357,357,358,357,5799
20241120,141300,3588219088,357,357,357,357,229
20241120,141200,3588137335,358,357,358,357,4915
20241120,141100,3586382679,357,357,357,357,204
20241120,141000,3586309851,358,358,358,357,1166
20241120,140900,3585893422,357,357,358,357,408
20241120,140800,3585747600,358,358,358,358,556
20241120,140700,3585548552,357,357,357,357,4827
20241120,140600,3583825313,357,357,358,356,3087
20241120,140500,3582723312,358,357,358,357,1999
20241120,140400,3582009649,358,357,358,357,70
20241120,140300,3581984636,358,358,358,358,1517
20241120,140200,3581441550,358,357,359,357,33561
20241120,140100,3569442398,357,357,357,357,37
20241120,140000,3569429189,356,356,356,355,17773
20241120,135900,3563104394,356,356,356,356,1842
20241120,135800,3562448642,356,356,356,355,1458
20241120,135700,3561929620,356,356,356,355,18296
20241120,135600,3555434479,356,356,356,355,856
20241120,135500,3555130199,356,356,356,356,314
20241120,135400,3555018415,356,355,356,355,3756
20241120,135300,3553684908,356,355,356,355,668
20241120,135200,3553447767,355,355,356,355,12345
20241120,135100,3549065242,356,356,356,355,5873
20241120,135000,3546978897,355,355,355,355,2695
20241120,134900,3546022172,355,356,356,355,309
20241120,134800,3545912169,356,355,356,355,5740
20241120,134700,3543874191,356,357,357,356,5031
20241120,134600,3542079559,357,356,357,356,5066
20241120,134500,3540276049,356,355,356,355,33079
20241120,134400,3528532903,356,357,357,356,5479
20241120,134300,3526582370,356,356,357,356,7948
20241120,134200,3523752875,357,356,357,355,33700
20241120,134100,3511763450,357,356,357,356,4210
20241120,134000,3510264685,357,356,357,356,1984
20241120,133900,3509557106,357,356,357,356,204
20241120,133800,3509484281,356,356,357,356,2567
20241120,133700,3508568918,357,357,357,357,482
20241120,133600,3508396844,357,356,357,356,2563
20241120,133500,3507484348,356,356,356,356,9015
20241120,133400,3504275008,356,356,357,356,5508
20241120,133300,3502314074,357,357,357,357,105
20241120,133200,3502276589,356,357,357,356,1293
20241120,133100,3501815972,357,357,358,356,18308
20241120,133000,3495283806,357,357,357,357,18108
20241120,132900,3488819250,356,357,357,356,1079
20241120,132800,3488435089,356,357,358,356,4065
20241120,132700,3486986176,357,357,358,357,22380
20241120,132600,3478996495,358,358,358,358,757
20241120,132500,3478725489,358,358,358,358,14552
20241120,132400,3473515873,358,358,358,357,7981
20241120,132300,3470658687,358,357,358,357,259
20241120,132200,3470566222,358,358,358,358,30
20241120,132100,3470555482,358,357,358,357,4344
20241120,132000,3469004505,358,358,358,357,525
20241120,131900,3468816556,358,358,358,357,2204
20241120,131800,3468027647,358,357,358,357,3514
20241120,131700,3466773078,357,356,357,356,8130
20241120,131600,3463870753,357,356,357,356,2126
20241120,131500,3463113793,356,357,357,356,3878
20241120,131400,3461732325,357,356,357,356,55
20241120,131300,3461712695,356,356,356,355,13343
20241120,131200,3456964654,356,356,356,356,3305
20241120,131100,3455788074,356,357,357,355,1974
20241120,131000,3455085277,357,357,357,355,216
20241120,130900,3455008520,357,356,357,356,17935
20241120,130800,3448623659,357,357,357,357,1
20241120,130700,3448623302,357,356,357,356,5
20241120,130600,3448621521,357,356,357,356,57
20241120,130500,3448601200,357,357,357,356,316
20241120,130400,3448488688,357,356,357,356,14826
20241120,130300,3443209974,357,357,357,357,1000
20241120,130200,3442852974,357,357,357,356,3197
20241120,130100,3441714621,357,356,357,356,2575
20241120,130000,3440795788,356,357,357,356,3806
20241120,125900,3439440850,355,357,357,355,32823
20241120,125800,3427759774,356,357,357,356,8251
20241120,125700,3424819368,357,357,357,356,1254
20241120,125600,3424371691,356,357,357,356,1657
20241120,125500,3423781298,357,357,357,356,2171
20241120,125400,3423007258,357,357,357,357,92
20241120,125300,3422974414,357,357,357,356,2689
20241120,125200,3422016306,357,358,358,357,373
20241120,125100,3421883033,358,358,358,357,16609
20241120,125000,3415946558,358,357,358,356,26277
20241120,124900,3406571128,357,356,357,355,12705
20241120,124800,3402047820,357,357,357,356,13310
20241120,124700,3397309166,357,356,357,356,15730
20241120,124600,3391707400,356,357,357,356,102348
20241120,124500,3355230186,358,358,359,357,26072
20241120,124400,3345900024,358,358,358,357,9472
20241120,124300,3342515634,358,359,359,357,96259
20241120,124200,3308093674,359,361,361,358,171735
20241120,124100,3246343022,362,361,362,361,524
20241120,124000,3246153857,362,361,362,361,228
20241120,123900,3246071548,362,362,362,361,3345
20241120,123800,3244863459,362,361,362,361,27607
20241120,123700,3234895732,362,362,362,361,12345
20241120,123600,3230434880,361,361,362,361,9996
20241120,123500,3226826305,361,361,362,361,13582
20241120,123400,3221919150,361,362,362,361,3551
20241120,123300,3220637184,362,362,362,361,8774
20241120,123200,3217467945,362,361,362,361,1883
20241120,123100,3216786799,362,362,362,362,3423
20241120,123000,3215547673,362,362,362,362,0
20241120,122900,3215547673,362,361,362,361,23907
20241120,122800,3206917215,362,362,362,361,14715
20241120,122700,3201605068,361,362,362,361,13518
20241120,122600,3196725063,362,362,363,361,15052
20241120,122500,3191276246,361,361,362,361,11933
20241120,122400,3186967933,362,362,362,361,15933
20241120,122300,3181214739,362,361,362,361,40901
20241120,122200,3166449346,361,363,363,361,7835
20241120,122100,3163613891,361,362,363,361,24039
20241120,122000,3154924879,362,364,365,362,35727
20241120,121900,3141971883,365,365,365,363,7891
20241120,121800,3139098520,365,363,365,362,10793
20241120,121700,3135171819,363,364,364,363,454
20241120,121600,3135007005,364,362,364,362,36063
20241120,121500,3121925779,363,363,363,363,42
20241120,121400,3121910533,363,362,363,362,4520
20241120,121300,3120274280,362,363,363,362,4027
20241120,121200,3118815100,363,363,363,363,1631
20241120,121100,3118223047,363,363,363,363,22
20241120,121000,3118215061,363,362,363,362,12171
20241120,120900,3113809143,363,363,363,362,6296
20241120,120800,3111529786,363,363,363,361,11276
20241120,120700,3107451890,363,362,363,362,9305
20241120,120600,3104083374,362,363,363,362,15452
20241120,120500,3098477157,363,361,363,361,11736
20241120,120400,3094238303,361,364,364,361,38558
20241120,120300,3080279511,364,364,364,363,9833
20241120,120200,3076700850,364,362,364,362,17693
20241120,120100,3070265314,362,361,363,360,56162
20241120,120000,3050022012,361,363,364,361,62385
20241120,115900,3027467851,362,364,364,361,134749
20241120,115800,2978669702,365,365,365,364,111
20241120,115700,2978629188,364,364,365,364,4566
20241120,115600,2976967158,365,364,365,363,498
20241120,115500,2976785426,364,365,365,363,6497
20241120,115400,2974420287,364,364,365,364,27301
20241120,115300,2964482712,365,365,365,364,14528
20241120,115200,2959187105,365,366,366,365,8067
20241120,115100,2956242638,367,367,367,367,415
20241120,115000,2956090333,365,364,367,364,17842
20241120,114900,2949566951,364,365,365,364,22689
20241120,114800,2941306762,365,366,366,364,36340
20241120,114700,2928042999,365,367,367,365,16846
20241120,114600,2921892575,367,366,367,366,24765
20241120,114500,2912828574,367,368,368,367,13528
20241120,114400,2907863689,368,368,368,367,7590
20241120,114300,2905074514,368,368,368,368,5490
20241120,114200,2903054194,369,368,369,368,13509
20241120,114100,2898080372,368,369,369,367,21124
20241120,114000,2890320193,368,368,369,368,18509
20241120,113900,2883508155,369,369,369,369,1300
20241120,113800,2883028455,369,368,369,368,3227
20241120,113700,2881838473,368,370,370,368,25080
20241120,113600,2872584155,370,370,370,369,10846
20241120,113500,2868571334,370,369,370,369,13099
20241120,113400,2863736803,369,367,369,367,18
20241120,113300,2863730195,369,367,369,367,14118
20241120,113200,2858546982,369,368,369,367,13681
20241120,113100,2853515969,369,368,369,367,5490
20241120,113000,2851495650,368,369,369,367,26864
20241120,112900,2841599299,370,370,370,369,11339
20241120,112800,2837415206,370,370,370,370,16
20241120,112700,2837409286,371,370,371,370,5209
20241120,112600,2835481948,370,371,372,370,16967
20241120,112500,2829188189,371,370,372,370,19391
20241120,112400,2822008576,370,369,370,368,19089
20241120,112300,2814965237,368,368,369,368,4214
20241120,112200,2813414266,368,368,368,367,17064
20241120,112100,2807138565,368,369,369,368,7080
20241120,112000,2804532923,369,369,369,368,9142
20241120,111900,2801168648,368,369,369,368,6021
20241120,111800,2798952377,369,367,369,367,19340
20241120,111700,2791837260,368,369,369,368,30010
20241120,111600,2780791394,369,369,370,369,28145
20241120,111500,2770402596,370,371,371,369,6393
20241120,111400,2768036903,371,372,372,371,7790
20241120,111300,2765146703,371,370,372,368,79934
20241120,111200,2735599319,370,369,370,369,986
20241120,111100,2735235213,370,372,372,369,12259
20241120,111000,2730688903,373,372,373,372,984
20241120,110900,2730322795,372,371,374,371,14149
20241120,110800,2725065706,371,374,374,370,99801
20241120,110700,2687969882,375,376,376,374,42597
20241120,110600,2672022426,376,375,376,374,10396
20241120,110500,2668127613,375,374,375,374,2655
20241120,110400,2667134395,375,375,375,375,5570
20241120,110300,2665045645,375,376,376,374,14082
20241120,110200,2659764994,376,375,376,374,15020
20241120,110100,2654135198,376,377,378,375,9561
20241120,110000,2650545638,377,377,377,376,2022
20241120,105900,2649783459,377,376,378,374,35499
20241120,105800,2636439955,377,376,377,376,5785
20241120,105700,2634263139,376,375,376,375,6188
20241120,105600,2631940552,375,374,375,373,8186
20241120,105500,2628877618,374,375,375,373,29683
20241120,105400,2617791761,374,376,376,374,18543
20241120,105300,2610846853,376,374,376,374,20568
20241120,105200,2603145301,375,377,380,375,58589
20241120,105100,2581081146,378,374,378,374,31713
20241120,105000,2569167783,375,375,375,373,14187
20241120,104900,2563866172,375,375,376,374,2825
20241120,104800,2562805438,374,373,376,373,24130
20241120,104700,2553766829,374,373,375,370,137828
20241120,104600,2502434968,372,375,377,372,127996
20241120,104500,2454401401,376,387,389,370,443894
20241120,104400,2286435078,388,389,390,387,70676
20241120,104300,2258997844,390,389,390,387,55330
20241120,104200,2237506390,388,388,390,386,140952
20241120,104100,2182832478,387,386,389,386,28098
20241120,104000,2171941720,387,387,388,384,84927
20241120,103900,2139151325,388,387,390,386,85744
20241120,103800,2105824374,386,383,387,383,56409
20241120,103700,2084120634,383,387,387,383,174704
20241120,103600,2017078899,386,389,389,383,156780
20241120,103500,1956687755,388,387,390,385,126539
20241120,103400,1907566677,388,391,394,386,151746
20241120,103300,1848404811,392,393,399,390,228103
20241120,103200,1758525772,392,380,400,380,770739
20241120,103100,1453944836,380,381,381,379,11500
20241120,103000,1449571468,381,381,383,381,19138
20241120,102900,1442274302,380,382,382,379,15519
20241120,102800,1436366666,382,380,383,380,9513
20241120,102700,1432738978,380,380,381,380,17505
20241120,102600,1426071429,379,377,379,376,14730
20241120,102500,1420516856,379,381,381,378,13770
20241120,102400,1415292707,381,376,381,375,14993
20241120,102300,1409638761,376,375,376,374,4343
20241120,102200,1408006909,376,377,377,372,42507
20241120,102100,1392092687,378,377,378,377,4789
20241120,102000,1390287202,377,379,379,376,13976
20241120,101900,1385014248,379,382,383,378,35510
20241120,101800,1371496981,382,385,385,381,35588
20241120,101700,1357875878,387,380,387,380,99769
20241120,101600,1319651481,380,380,382,378,15401
20241120,101500,1313791074,380,378,380,378,16409
20241120,101400,1307584127,379,373,382,373,94716
20241120,101300,1271831259,372,370,372,370,23901
20241120,101200,1262966013,370,371,371,370,6955
20241120,101100,1260392590,370,370,371,370,3142
20241120,101000,1259230048,370,370,371,370,519
20241120,100900,1259038017,370,370,371,370,15538
20241120,100800,1253278419,371,370,372,370,4051
20241120,100700,1251775498,371,369,371,369,8902
20241120,100600,1248486928,369,370,370,369,386
20241120,100500,1248344493,369,370,370,369,23474
20241120,100400,1239669933,371,373,373,370,16792
20241120,100300,1233443436,371,370,371,369,6474
20241120,100200,1231043406,368,370,371,368,11874
20241120,100100,1226657154,370,369,370,368,5388
20241120,100000,1224669451,370,371,371,369,3995
20241120,095900,1223193934,369,371,372,369,38915
20241120,095800,1208820901,372,372,372,372,12153
20241120,095700,1204299985,371,375,375,371,13921
20241120,095600,1199122735,375,371,375,371,33409
20241120,095500,1186675458,372,370,372,369,7124
20241120,095400,1184038390,372,372,373,370,34099
20241120,095300,1171396961,372,375,375,372,10974
20241120,095200,1167295885,375,373,375,371,15677
20241120,095100,1161450893,373,369,373,368,31826
20241120,095000,1149659406,369,369,369,368,1877
20241120,094900,1148967799,369,370,370,368,10420
20241120,094800,1145122718,370,368,371,367,33118
20241120,094700,1132908499,367,364,367,363,64800
20241120,094600,1109265691,364,366,366,364,18342
20241120,094500,1102580821,366,367,369,366,28927
20241120,094400,1091948021,367,367,369,365,69964
20241120,094300,1066297683,366,366,368,366,14417
20241120,094200,1061018990,366,367,368,366,15359
20241120,094100,1055390707,368,369,369,367,7855
20241120,094000,1052497959,369,370,370,369,4725
20241120,093900,1050754322,370,370,371,369,2715
20241120,093800,1049751457,369,370,372,369,26891
20241120,093700,1039775235,370,370,371,369,52004
20241120,093600,1020531541,370,367,370,367,26405
20241120,093500,1010799471,367,362,367,362,46351
20241120,093400,993942370,363,364,364,362,64594
20241120,093300,970516761,364,365,365,363,34364
20241120,093200,957995381,365,366,367,364,51668
20241120,093100,939147176,364,367,367,364,22470
20241120,093000,930924427,367,366,368,363,50230
20241120,092900,912600679,366,365,366,365,14292
20241120,092800,907376326,365,366,367,363,81024
20241120,092700,877848947,366,368,369,366,33251
20241120,092600,865657725,367,368,369,367,12029
20241120,092500,861241629,369,367,369,367,10827
20241120,092400,857267745,367,367,369,366,38185
20241120,092300,843247526,367,367,367,364,126611
20241120,092200,797044671,368,369,369,366,59191
20241120,092100,775299811,369,370,371,366,128287
20241120,092000,728124278,370,370,373,370,27687
20241120,091900,717856804,370,373,374,370,27806
20241120,091800,707517982,373,375,375,372,51991
20241120,091700,688122921,375,372,375,370,27699
20241120,091600,677815425,372,371,375,369,78061
20241120,091500,648887349,371,375,375,369,142616
20241120,091400,595946662,375,375,376,374,37017
20241120,091300,582069407,376,378,378,375,38049
20241120,091200,567785290,375,380,380,374,134407
20241120,091100,517256372,379,380,381,376,112815
20241120,091000,474621364,381,386,389,380,133827
20241120,090900,423328277,386,386,388,386,14663
20241120,090800,417646226,388,385,388,385,12069
20241120,090700,412990137,386,387,389,384,44049
20241120,090600,395967863,388,389,391,385,188364
20241120,090500,322808355,389,380,389,380,57919
20241120,090400,300603816,382,384,384,380,113156
20241120,090300,257314958,384,389,390,383,78027
20241120,090200,227212000,389,384,391,384,202160
20241120,090100,148815401,383,378,390,378,224480
20241120,090000,62604703,379,375,381,375,153998
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 203500 4122076939 356 356 356 356 95864
3 20241120 203400 4122076939 356 356 356 356 0
4 20241120 203300 4122076939 356 356 356 356 0
5 20241120 203200 4122076939 356 356 356 356 0
6 20241120 203100 4122076939 356 356 356 356 0
7 20241120 203000 4122076939 356 356 356 356 0
8 20241120 202900 4122076939 356 356 356 356 0
9 20241120 202800 4122076939 356 356 356 356 0
10 20241120 202700 4122076939 356 356 356 356 0
11 20241120 202600 4122076939 356 356 356 356 0
12 20241120 202500 4122076939 356 356 356 356 0
13 20241120 202400 4122076939 356 356 356 356 0
14 20241120 202300 4122076939 356 356 356 356 0
15 20241120 202200 4122076939 356 356 356 356 0
16 20241120 202100 4122076939 356 356 356 356 0
17 20241120 202000 4122076939 356 356 356 356 0
18 20241120 201900 4122076939 356 356 356 356 0
19 20241120 201800 4122076939 356 356 356 356 0
20 20241120 201700 4122076939 356 356 356 356 0
21 20241120 201600 4122076939 356 356 356 356 0
22 20241120 201500 4122076939 356 356 356 356 0
23 20241120 201400 4122076939 356 356 356 356 0
24 20241120 201300 4122076939 356 356 356 356 0
25 20241120 201200 4122076939 356 356 356 356 0
26 20241120 201100 4122076939 356 356 356 356 0
27 20241120 201000 4122076939 356 356 356 356 0
28 20241120 200900 4122076939 356 356 356 356 0
29 20241120 200800 4122076939 356 356 356 356 0
30 20241120 200700 4122076939 356 356 356 356 0
31 20241120 200600 4122076939 356 356 356 356 0
32 20241120 200500 4122076939 356 356 356 356 95864
33 20241120 200400 4122076939 356 356 356 356 0
34 20241120 200300 4122076939 356 356 356 356 0
35 20241120 200200 4122076939 356 356 356 356 0
36 20241120 200100 4122076939 356 356 356 356 0
37 20241120 200000 4122076939 356 356 356 356 0
38 20241120 195900 4122076939 356 356 356 356 0
39 20241120 195800 4122076939 356 356 356 356 0
40 20241120 195700 4122076939 356 356 356 356 0
41 20241120 195600 4122076939 356 356 356 356 0
42 20241120 195500 4122076939 356 356 356 356 0
43 20241120 195400 4122076939 356 356 356 356 0
44 20241120 195300 4122076939 356 356 356 356 0
45 20241120 195200 4122076939 356 356 356 356 0
46 20241120 195100 4122076939 356 356 356 356 0
47 20241120 195000 4122076939 356 356 356 356 0
48 20241120 194900 4122076939 356 356 356 356 0
49 20241120 194800 4122076939 356 356 356 356 0
50 20241120 194700 4122076939 356 356 356 356 0
51 20241120 194600 4122076939 356 356 356 356 0
52 20241120 194500 4122076939 356 356 356 356 0
53 20241120 194400 4122076939 356 356 356 356 0
54 20241120 194300 4122076939 356 356 356 356 0
55 20241120 194200 4122076939 356 356 356 356 0
56 20241120 194100 4122076939 356 356 356 356 0
57 20241120 194000 4122076939 356 356 356 356 0
58 20241120 193900 4122076939 356 356 356 356 0
59 20241120 193800 4122076939 356 356 356 356 0
60 20241120 193700 4122076939 356 356 356 356 0
61 20241120 193600 4122076939 356 356 356 356 0
62 20241120 193500 4122076939 356 356 356 356 95864
63 20241120 193400 4122076939 356 356 356 356 0
64 20241120 193300 4122076939 356 356 356 356 0
65 20241120 193200 4122076939 356 356 356 356 0
66 20241120 193100 4122076939 356 356 356 356 0
67 20241120 193000 4122076939 356 356 356 356 0
68 20241120 192900 4122076939 356 356 356 356 0
69 20241120 192800 4122076939 356 356 356 356 0
70 20241120 192700 4122076939 356 356 356 356 0
71 20241120 192600 4122076939 356 356 356 356 0
72 20241120 192500 4122076939 356 356 356 356 0
73 20241120 192400 4122076939 356 356 356 356 0
74 20241120 192300 4122076939 356 356 356 356 0
75 20241120 192200 4122076939 356 356 356 356 0
76 20241120 192100 4122076939 356 356 356 356 0
77 20241120 192000 4122076939 356 356 356 356 0
78 20241120 191900 4122076939 356 356 356 356 0
79 20241120 191800 4122076939 356 356 356 356 0
80 20241120 191700 4122076939 356 356 356 356 0
81 20241120 191600 4122076939 356 356 356 356 0
82 20241120 191500 4122076939 356 356 356 356 0
83 20241120 191400 4122076939 356 356 356 356 0
84 20241120 191300 4122076939 356 356 356 356 0
85 20241120 191200 4122076939 356 356 356 356 0
86 20241120 191100 4122076939 356 356 356 356 0
87 20241120 191000 4122076939 356 356 356 356 0
88 20241120 190900 4122076939 356 356 356 356 0
89 20241120 190800 4122076939 356 356 356 356 0
90 20241120 190700 4122076939 356 356 356 356 0
91 20241120 190600 4122076939 356 356 356 356 0
92 20241120 190500 4122076939 356 356 356 356 95864
93 20241120 190400 4122076939 356 356 356 356 0
94 20241120 190300 4122076939 356 356 356 356 0
95 20241120 190200 4122076939 356 356 356 356 0
96 20241120 190100 4122076939 356 356 356 356 0
97 20241120 190000 4122076939 356 356 356 356 0
98 20241120 185900 4122076939 356 356 356 356 0
99 20241120 185800 4122076939 356 356 356 356 0
100 20241120 185700 4122076939 356 356 356 356 0
101 20241120 185600 4122076939 356 356 356 356 0
102 20241120 185500 4122076939 356 356 356 356 0
103 20241120 185400 4122076939 356 356 356 356 0
104 20241120 185300 4122076939 356 356 356 356 0
105 20241120 185200 4122076939 356 356 356 356 0
106 20241120 185100 4122076939 356 356 356 356 0
107 20241120 185000 4122076939 356 356 356 356 0
108 20241120 184900 4122076939 356 356 356 356 0
109 20241120 184800 4122076939 356 356 356 356 0
110 20241120 184700 4122076939 356 356 356 356 0
111 20241120 184600 4122076939 356 356 356 356 0
112 20241120 184500 4122076939 356 356 356 356 0
113 20241120 184400 4122076939 356 356 356 356 0
114 20241120 184300 4122076939 356 356 356 356 0
115 20241120 184200 4122076939 356 356 356 356 0
116 20241120 184100 4122076939 356 356 356 356 0
117 20241120 184000 4122076939 356 356 356 356 0
118 20241120 183900 4122076939 356 356 356 356 0
119 20241120 183800 4122076939 356 356 356 356 0
120 20241120 183700 4122076939 356 356 356 356 0
121 20241120 183600 4122076939 356 356 356 356 0
122 20241120 183500 4122076939 356 356 356 356 95864
123 20241120 183400 4122076939 356 356 356 356 0
124 20241120 183300 4122076939 356 356 356 356 0
125 20241120 183200 4122076939 356 356 356 356 0
126 20241120 183100 4122076939 356 356 356 356 0
127 20241120 183000 4122076939 356 356 356 356 0
128 20241120 182900 4122076939 356 356 356 356 0
129 20241120 182800 4122076939 356 356 356 356 0
130 20241120 182700 4122076939 356 356 356 356 0
131 20241120 182600 4122076939 356 356 356 356 0
132 20241120 182500 4122076939 356 356 356 356 0
133 20241120 182400 4122076939 356 356 356 356 0
134 20241120 182300 4122076939 356 356 356 356 0
135 20241120 182200 4122076939 356 356 356 356 0
136 20241120 182100 4122076939 356 356 356 356 0
137 20241120 182000 4122076939 356 356 356 356 0
138 20241120 181900 4122076939 356 356 356 356 0
139 20241120 181800 4122076939 356 356 356 356 0
140 20241120 181700 4122076939 356 356 356 356 0
141 20241120 181600 4122076939 356 356 356 356 0
142 20241120 181500 4122076939 356 356 356 356 0
143 20241120 181400 4122076939 356 356 356 356 0
144 20241120 181300 4122076939 356 356 356 356 0
145 20241120 181200 4122076939 356 356 356 356 0
146 20241120 181100 4122076939 356 356 356 356 0
147 20241120 181000 4122076939 356 356 356 356 0
148 20241120 180900 4122076939 356 356 356 356 0
149 20241120 180800 4122076939 356 356 356 356 0
150 20241120 180700 4122076939 356 356 356 356 0
151 20241120 180600 4122076939 356 356 356 356 0
152 20241120 180500 4122076939 356 356 356 356 95864
153 20241120 180400 4122076939 356 356 356 356 0
154 20241120 180300 4122076939 356 356 356 356 0
155 20241120 180200 4122076939 356 356 356 356 0
156 20241120 180100 4122076939 356 356 356 356 0
157 20241120 180000 4122076939 356 356 356 356 0
158 20241120 175900 4122076939 356 356 356 356 0
159 20241120 175800 4122076939 356 356 356 356 0
160 20241120 175700 4122076939 356 356 356 356 0
161 20241120 175600 4122076939 356 356 356 356 0
162 20241120 175500 4122076939 356 356 356 356 0
163 20241120 175400 4122076939 356 356 356 356 0
164 20241120 175300 4122076939 356 356 356 356 0
165 20241120 175200 4122076939 356 356 356 356 0
166 20241120 175100 4122076939 356 356 356 356 0
167 20241120 175000 4122076939 356 356 356 356 0
168 20241120 174900 4122076939 356 356 356 356 0
169 20241120 174800 4122076939 356 356 356 356 0
170 20241120 174700 4122076939 356 356 356 356 0
171 20241120 174600 4122076939 356 356 356 356 0
172 20241120 174500 4122076939 356 356 356 356 0
173 20241120 174400 4122076939 356 356 356 356 0
174 20241120 174300 4122076939 356 356 356 356 0
175 20241120 174200 4122076939 356 356 356 356 0
176 20241120 174100 4122076939 356 356 356 356 0
177 20241120 174000 4122076939 356 356 356 356 0
178 20241120 173900 4122076939 356 356 356 356 0
179 20241120 173800 4122076939 356 356 356 356 0
180 20241120 173700 4122076939 356 356 356 356 0
181 20241120 173600 4122076939 356 356 356 356 0
182 20241120 173500 4122076939 356 356 356 356 95864
183 20241120 173400 4122076939 356 356 356 356 0
184 20241120 173300 4122076939 356 356 356 356 0
185 20241120 173200 4122076939 356 356 356 356 0
186 20241120 173100 4122076939 356 356 356 356 0
187 20241120 173000 4122076939 356 356 356 356 0
188 20241120 172900 4122076939 356 356 356 356 0
189 20241120 172800 4122076939 356 356 356 356 0
190 20241120 172700 4122076939 356 356 356 356 0
191 20241120 172600 4122076939 356 356 356 356 0
192 20241120 172500 4122076939 356 356 356 356 0
193 20241120 172400 4122076939 356 356 356 356 0
194 20241120 172300 4122076939 356 356 356 356 0
195 20241120 172200 4122076939 356 356 356 356 0
196 20241120 172100 4122076939 356 356 356 356 0
197 20241120 172000 4122076939 356 356 356 356 0
198 20241120 171900 4122076939 356 356 356 356 0
199 20241120 171800 4122076939 356 356 356 356 0
200 20241120 171700 4122076939 356 356 356 356 0
201 20241120 171600 4122076939 356 356 356 356 0
202 20241120 171500 4122076939 356 356 356 356 0
203 20241120 171400 4122076939 356 356 356 356 0
204 20241120 171300 4122076939 356 356 356 356 0
205 20241120 171200 4122076939 356 356 356 356 0
206 20241120 171100 4122076939 356 356 356 356 0
207 20241120 171000 4122076939 356 356 356 356 0
208 20241120 170900 4122076939 356 356 356 356 0
209 20241120 170800 4122076939 356 356 356 356 0
210 20241120 170700 4122076939 356 356 356 356 0
211 20241120 170600 4122076939 356 356 356 356 0
212 20241120 170500 4122076939 356 356 356 356 95864
213 20241120 170400 4122076939 356 356 356 356 0
214 20241120 170300 4122076939 356 356 356 356 0
215 20241120 170200 4122076939 356 356 356 356 0
216 20241120 170100 4122076939 356 356 356 356 0
217 20241120 170000 4122076939 356 356 356 356 0
218 20241120 165900 4122076939 356 356 356 356 0
219 20241120 165800 4122076939 356 356 356 356 0
220 20241120 165700 4122076939 356 356 356 356 0
221 20241120 165600 4122076939 356 356 356 356 0
222 20241120 165500 4122076939 356 356 356 356 0
223 20241120 165400 4122076939 356 356 356 356 0
224 20241120 165300 4122076939 356 356 356 356 0
225 20241120 165200 4122076939 356 356 356 356 0
226 20241120 165100 4122076939 356 356 356 356 0
227 20241120 165000 4122076939 356 356 356 356 0
228 20241120 164900 4122076939 356 356 356 356 0
229 20241120 164800 4122076939 356 356 356 356 0
230 20241120 164700 4122076939 356 356 356 356 0
231 20241120 164600 4122076939 356 356 356 356 0
232 20241120 164500 4122076939 356 356 356 356 0
233 20241120 164400 4122076939 356 356 356 356 0
234 20241120 164300 4122076939 356 356 356 356 0
235 20241120 164200 4122076939 356 356 356 356 0
236 20241120 164100 4122076939 356 356 356 356 0
237 20241120 164000 4122076939 356 356 356 356 0
238 20241120 163900 4122076939 356 356 356 356 0
239 20241120 163800 4122076939 356 356 356 356 0
240 20241120 163700 4122076939 356 356 356 356 0
241 20241120 163600 4122076939 356 356 356 356 0
242 20241120 163500 4122076939 356 356 356 356 95864
243 20241120 163400 4122076939 356 356 356 356 0
244 20241120 163300 4122076939 356 356 356 356 0
245 20241120 163200 4122076939 356 356 356 356 0
246 20241120 163100 4122076939 356 356 356 356 0
247 20241120 163000 4122076939 356 356 356 356 0
248 20241120 162900 4122076939 356 356 356 356 0
249 20241120 162800 4122076939 356 356 356 356 0
250 20241120 162700 4122076939 356 356 356 356 0
251 20241120 162600 4122076939 356 356 356 356 0
252 20241120 162500 4122076939 356 356 356 356 0
253 20241120 162400 4122076939 356 356 356 356 0
254 20241120 162300 4122076939 356 356 356 356 0
255 20241120 162200 4122076939 356 356 356 356 0
256 20241120 162100 4122076939 356 356 356 356 0
257 20241120 162000 4122076939 356 356 356 356 0
258 20241120 161900 4122076939 356 356 356 356 0
259 20241120 161800 4122076939 356 356 356 356 0
260 20241120 161700 4122076939 356 356 356 356 0
261 20241120 161600 4122076939 356 356 356 356 0
262 20241120 161500 4122076939 356 356 356 356 0
263 20241120 161400 4122076939 356 356 356 356 0
264 20241120 161300 4122076939 356 356 356 356 0
265 20241120 161200 4122076939 356 356 356 356 0
266 20241120 161100 4122076939 356 356 356 356 0
267 20241120 161000 4122076939 356 356 356 356 0
268 20241120 160900 4122076939 356 356 356 356 0
269 20241120 160800 4122076939 356 356 356 356 0
270 20241120 160700 4122076939 356 356 356 356 0
271 20241120 160600 4122076939 356 356 356 356 0
272 20241120 160500 4122076939 356 356 356 356 95864
273 20241120 160400 4122076939 356 356 356 356 0
274 20241120 160300 4122076939 356 356 356 356 0
275 20241120 160200 4122076939 356 356 356 356 0
276 20241120 160100 4122076939 356 356 356 356 0
277 20241120 160000 4122076939 356 356 356 356 0
278 20241120 155900 4122076939 356 356 356 356 0
279 20241120 155800 4122076939 356 356 356 356 0
280 20241120 155700 4122076939 356 356 356 356 0
281 20241120 155600 4122076939 356 356 356 356 0
282 20241120 155500 4122076939 356 356 356 356 0
283 20241120 155400 4122076939 356 356 356 356 0
284 20241120 155300 4122076939 356 356 356 356 0
285 20241120 155200 4122076939 356 356 356 356 0
286 20241120 155100 4122076939 356 356 356 356 0
287 20241120 155000 4122076939 356 356 356 356 0
288 20241120 154900 4122076939 356 356 356 356 0
289 20241120 154800 4122076939 356 356 356 356 0
290 20241120 154700 4122076939 356 356 356 356 0
291 20241120 154600 4122076939 356 356 356 356 0
292 20241120 154500 4122076939 356 356 356 356 0
293 20241120 154400 4122076939 356 356 356 356 0
294 20241120 154300 4122076939 356 356 356 356 0
295 20241120 154200 4122076939 356 356 356 356 0
296 20241120 154100 4122076939 356 356 356 356 0
297 20241120 154000 4122076939 356 356 356 356 0
298 20241120 153900 4122076939 356 356 356 356 0
299 20241120 153800 4122076939 356 356 356 356 0
300 20241120 153700 4122076939 356 356 356 356 0
301 20241120 153600 4122076939 356 356 356 356 0
302 20241120 153500 4122076939 356 356 356 356 95864
303 20241120 153400 4122076939 356 356 356 356 0
304 20241120 153300 4122076939 356 356 356 356 0
305 20241120 153200 4122076939 356 356 356 356 0
306 20241120 153100 4122076939 356 356 356 356 0
307 20241120 153000 4122076939 356 356 356 356 95864
308 20241120 152900 4087949355 347 347 347 347 0
309 20241120 152800 4087949355 347 347 347 347 0
310 20241120 152700 4087949355 347 347 347 347 0
311 20241120 152600 4087949355 347 347 347 347 0
312 20241120 152500 4087949355 347 347 347 347 0
313 20241120 152400 4087949355 347 347 347 347 0
314 20241120 152300 4087949355 347 347 347 347 0
315 20241120 152200 4087949355 347 347 347 347 0
316 20241120 152100 4087949355 347 347 347 347 0
317 20241120 152000 4087949355 347 347 347 347 0
318 20241120 151900 4087949355 347 348 348 347 23511
319 20241120 151800 4079786821 347 348 348 347 10346
320 20241120 151700 4076187914 348 347 348 346 10132
321 20241120 151600 4072672222 347 344 347 344 13104
322 20241120 151500 4068129456 344 344 345 343 23373
323 20241120 151400 4060073639 343 344 344 343 3441
324 20241120 151300 4058890135 345 344 345 342 15287
325 20241120 151200 4053641271 343 341 344 341 9962
326 20241120 151100 4050231978 341 341 342 341 4415
327 20241120 151000 4048724311 341 341 342 341 5213
328 20241120 150900 4046946168 341 342 344 340 69226
329 20241120 150800 4023295092 343 344 344 342 6509
330 20241120 150700 4021061733 344 343 344 342 28489
331 20241120 150600 4011280644 342 342 343 341 15483
332 20241120 150500 4005988906 343 342 343 342 2809
333 20241120 150400 4005028226 342 342 343 342 9798
334 20241120 150300 4001667700 342 343 343 341 10624
335 20241120 150200 3998032870 342 341 343 341 43366
336 20241120 150100 3983226624 341 347 348 341 97489
337 20241120 150000 3949722571 347 348 348 347 5463
338 20241120 145900 3947823867 347 347 348 347 1894
339 20241120 145800 3947165516 347 348 348 346 10069
340 20241120 145700 3943669831 346 348 349 345 80869
341 20241120 145600 3915657388 348 347 349 347 22906
342 20241120 145500 3907683848 347 351 351 346 181488
343 20241120 145400 3844303987 351 351 351 350 1782
344 20241120 145300 3843678519 350 350 351 350 7809
345 20241120 145200 3840940353 351 352 352 350 46073
346 20241120 145100 3824770072 352 352 352 351 8511
347 20241120 145000 3821780597 352 353 353 351 69517
348 20241120 144900 3797363899 353 353 353 352 4467
349 20241120 144800 3795788049 353 353 355 351 126192
350 20241120 144700 3751330373 353 353 353 352 3490
351 20241120 144600 3750098891 353 354 354 352 2139
352 20241120 144500 3749345411 354 353 354 352 5241
353 20241120 144400 3747499574 353 353 353 352 3709
354 20241120 144300 3746190303 353 353 354 352 29892
355 20241120 144200 3735662869 353 354 354 352 50565
356 20241120 144100 3717842432 354 354 354 353 119411
357 20241120 144000 3675648788 355 356 356 354 53679
358 20241120 143900 3656627613 356 355 356 355 12371
359 20241120 143800 3652235865 356 357 357 355 20403
360 20241120 143700 3644992396 356 356 357 355 6457
361 20241120 143600 3642697590 356 356 356 356 8561
362 20241120 143500 3639649874 356 357 357 356 6503
363 20241120 143400 3637334804 357 357 357 357 1520
364 20241120 143300 3636792164 357 357 357 357 1050
365 20241120 143200 3636417314 357 357 357 357 7
366 20241120 143100 3636414815 357 357 357 357 70
367 20241120 143000 3636389825 356 356 357 356 1678
368 20241120 142900 3635792083 356 357 357 356 10480
369 20241120 142800 3632051176 357 356 357 355 12498
370 20241120 142700 3627604075 356 356 356 356 11
371 20241120 142600 3627600159 356 356 356 356 34
372 20241120 142500 3627588055 356 356 357 356 33299
373 20241120 142400 3615721652 356 356 356 356 0
374 20241120 142300 3615721652 356 355 356 355 3539
375 20241120 142200 3614462081 356 356 356 354 3044
376 20241120 142100 3613379919 356 356 356 354 10340
377 20241120 142000 3609710002 355 356 356 354 10932
378 20241120 141900 3605835613 356 356 356 355 11538
379 20241120 141800 3601739547 356 355 356 355 969
380 20241120 141700 3601395551 356 356 357 355 20624
381 20241120 141600 3594065576 357 356 357 356 8086
382 20241120 141500 3591186959 357 357 357 356 2516
383 20241120 141400 3590289333 357 357 358 357 5799
384 20241120 141300 3588219088 357 357 357 357 229
385 20241120 141200 3588137335 358 357 358 357 4915
386 20241120 141100 3586382679 357 357 357 357 204
387 20241120 141000 3586309851 358 358 358 357 1166
388 20241120 140900 3585893422 357 357 358 357 408
389 20241120 140800 3585747600 358 358 358 358 556
390 20241120 140700 3585548552 357 357 357 357 4827
391 20241120 140600 3583825313 357 357 358 356 3087
392 20241120 140500 3582723312 358 357 358 357 1999
393 20241120 140400 3582009649 358 357 358 357 70
394 20241120 140300 3581984636 358 358 358 358 1517
395 20241120 140200 3581441550 358 357 359 357 33561
396 20241120 140100 3569442398 357 357 357 357 37
397 20241120 140000 3569429189 356 356 356 355 17773
398 20241120 135900 3563104394 356 356 356 356 1842
399 20241120 135800 3562448642 356 356 356 355 1458
400 20241120 135700 3561929620 356 356 356 355 18296
401 20241120 135600 3555434479 356 356 356 355 856
402 20241120 135500 3555130199 356 356 356 356 314
403 20241120 135400 3555018415 356 355 356 355 3756
404 20241120 135300 3553684908 356 355 356 355 668
405 20241120 135200 3553447767 355 355 356 355 12345
406 20241120 135100 3549065242 356 356 356 355 5873
407 20241120 135000 3546978897 355 355 355 355 2695
408 20241120 134900 3546022172 355 356 356 355 309
409 20241120 134800 3545912169 356 355 356 355 5740
410 20241120 134700 3543874191 356 357 357 356 5031
411 20241120 134600 3542079559 357 356 357 356 5066
412 20241120 134500 3540276049 356 355 356 355 33079
413 20241120 134400 3528532903 356 357 357 356 5479
414 20241120 134300 3526582370 356 356 357 356 7948
415 20241120 134200 3523752875 357 356 357 355 33700
416 20241120 134100 3511763450 357 356 357 356 4210
417 20241120 134000 3510264685 357 356 357 356 1984
418 20241120 133900 3509557106 357 356 357 356 204
419 20241120 133800 3509484281 356 356 357 356 2567
420 20241120 133700 3508568918 357 357 357 357 482
421 20241120 133600 3508396844 357 356 357 356 2563
422 20241120 133500 3507484348 356 356 356 356 9015
423 20241120 133400 3504275008 356 356 357 356 5508
424 20241120 133300 3502314074 357 357 357 357 105
425 20241120 133200 3502276589 356 357 357 356 1293
426 20241120 133100 3501815972 357 357 358 356 18308
427 20241120 133000 3495283806 357 357 357 357 18108
428 20241120 132900 3488819250 356 357 357 356 1079
429 20241120 132800 3488435089 356 357 358 356 4065
430 20241120 132700 3486986176 357 357 358 357 22380
431 20241120 132600 3478996495 358 358 358 358 757
432 20241120 132500 3478725489 358 358 358 358 14552
433 20241120 132400 3473515873 358 358 358 357 7981
434 20241120 132300 3470658687 358 357 358 357 259
435 20241120 132200 3470566222 358 358 358 358 30
436 20241120 132100 3470555482 358 357 358 357 4344
437 20241120 132000 3469004505 358 358 358 357 525
438 20241120 131900 3468816556 358 358 358 357 2204
439 20241120 131800 3468027647 358 357 358 357 3514
440 20241120 131700 3466773078 357 356 357 356 8130
441 20241120 131600 3463870753 357 356 357 356 2126
442 20241120 131500 3463113793 356 357 357 356 3878
443 20241120 131400 3461732325 357 356 357 356 55
444 20241120 131300 3461712695 356 356 356 355 13343
445 20241120 131200 3456964654 356 356 356 356 3305
446 20241120 131100 3455788074 356 357 357 355 1974
447 20241120 131000 3455085277 357 357 357 355 216
448 20241120 130900 3455008520 357 356 357 356 17935
449 20241120 130800 3448623659 357 357 357 357 1
450 20241120 130700 3448623302 357 356 357 356 5
451 20241120 130600 3448621521 357 356 357 356 57
452 20241120 130500 3448601200 357 357 357 356 316
453 20241120 130400 3448488688 357 356 357 356 14826
454 20241120 130300 3443209974 357 357 357 357 1000
455 20241120 130200 3442852974 357 357 357 356 3197
456 20241120 130100 3441714621 357 356 357 356 2575
457 20241120 130000 3440795788 356 357 357 356 3806
458 20241120 125900 3439440850 355 357 357 355 32823
459 20241120 125800 3427759774 356 357 357 356 8251
460 20241120 125700 3424819368 357 357 357 356 1254
461 20241120 125600 3424371691 356 357 357 356 1657
462 20241120 125500 3423781298 357 357 357 356 2171
463 20241120 125400 3423007258 357 357 357 357 92
464 20241120 125300 3422974414 357 357 357 356 2689
465 20241120 125200 3422016306 357 358 358 357 373
466 20241120 125100 3421883033 358 358 358 357 16609
467 20241120 125000 3415946558 358 357 358 356 26277
468 20241120 124900 3406571128 357 356 357 355 12705
469 20241120 124800 3402047820 357 357 357 356 13310
470 20241120 124700 3397309166 357 356 357 356 15730
471 20241120 124600 3391707400 356 357 357 356 102348
472 20241120 124500 3355230186 358 358 359 357 26072
473 20241120 124400 3345900024 358 358 358 357 9472
474 20241120 124300 3342515634 358 359 359 357 96259
475 20241120 124200 3308093674 359 361 361 358 171735
476 20241120 124100 3246343022 362 361 362 361 524
477 20241120 124000 3246153857 362 361 362 361 228
478 20241120 123900 3246071548 362 362 362 361 3345
479 20241120 123800 3244863459 362 361 362 361 27607
480 20241120 123700 3234895732 362 362 362 361 12345
481 20241120 123600 3230434880 361 361 362 361 9996
482 20241120 123500 3226826305 361 361 362 361 13582
483 20241120 123400 3221919150 361 362 362 361 3551
484 20241120 123300 3220637184 362 362 362 361 8774
485 20241120 123200 3217467945 362 361 362 361 1883
486 20241120 123100 3216786799 362 362 362 362 3423
487 20241120 123000 3215547673 362 362 362 362 0
488 20241120 122900 3215547673 362 361 362 361 23907
489 20241120 122800 3206917215 362 362 362 361 14715
490 20241120 122700 3201605068 361 362 362 361 13518
491 20241120 122600 3196725063 362 362 363 361 15052
492 20241120 122500 3191276246 361 361 362 361 11933
493 20241120 122400 3186967933 362 362 362 361 15933
494 20241120 122300 3181214739 362 361 362 361 40901
495 20241120 122200 3166449346 361 363 363 361 7835
496 20241120 122100 3163613891 361 362 363 361 24039
497 20241120 122000 3154924879 362 364 365 362 35727
498 20241120 121900 3141971883 365 365 365 363 7891
499 20241120 121800 3139098520 365 363 365 362 10793
500 20241120 121700 3135171819 363 364 364 363 454
501 20241120 121600 3135007005 364 362 364 362 36063
502 20241120 121500 3121925779 363 363 363 363 42
503 20241120 121400 3121910533 363 362 363 362 4520
504 20241120 121300 3120274280 362 363 363 362 4027
505 20241120 121200 3118815100 363 363 363 363 1631
506 20241120 121100 3118223047 363 363 363 363 22
507 20241120 121000 3118215061 363 362 363 362 12171
508 20241120 120900 3113809143 363 363 363 362 6296
509 20241120 120800 3111529786 363 363 363 361 11276
510 20241120 120700 3107451890 363 362 363 362 9305
511 20241120 120600 3104083374 362 363 363 362 15452
512 20241120 120500 3098477157 363 361 363 361 11736
513 20241120 120400 3094238303 361 364 364 361 38558
514 20241120 120300 3080279511 364 364 364 363 9833
515 20241120 120200 3076700850 364 362 364 362 17693
516 20241120 120100 3070265314 362 361 363 360 56162
517 20241120 120000 3050022012 361 363 364 361 62385
518 20241120 115900 3027467851 362 364 364 361 134749
519 20241120 115800 2978669702 365 365 365 364 111
520 20241120 115700 2978629188 364 364 365 364 4566
521 20241120 115600 2976967158 365 364 365 363 498
522 20241120 115500 2976785426 364 365 365 363 6497
523 20241120 115400 2974420287 364 364 365 364 27301
524 20241120 115300 2964482712 365 365 365 364 14528
525 20241120 115200 2959187105 365 366 366 365 8067
526 20241120 115100 2956242638 367 367 367 367 415
527 20241120 115000 2956090333 365 364 367 364 17842
528 20241120 114900 2949566951 364 365 365 364 22689
529 20241120 114800 2941306762 365 366 366 364 36340
530 20241120 114700 2928042999 365 367 367 365 16846
531 20241120 114600 2921892575 367 366 367 366 24765
532 20241120 114500 2912828574 367 368 368 367 13528
533 20241120 114400 2907863689 368 368 368 367 7590
534 20241120 114300 2905074514 368 368 368 368 5490
535 20241120 114200 2903054194 369 368 369 368 13509
536 20241120 114100 2898080372 368 369 369 367 21124
537 20241120 114000 2890320193 368 368 369 368 18509
538 20241120 113900 2883508155 369 369 369 369 1300
539 20241120 113800 2883028455 369 368 369 368 3227
540 20241120 113700 2881838473 368 370 370 368 25080
541 20241120 113600 2872584155 370 370 370 369 10846
542 20241120 113500 2868571334 370 369 370 369 13099
543 20241120 113400 2863736803 369 367 369 367 18
544 20241120 113300 2863730195 369 367 369 367 14118
545 20241120 113200 2858546982 369 368 369 367 13681
546 20241120 113100 2853515969 369 368 369 367 5490
547 20241120 113000 2851495650 368 369 369 367 26864
548 20241120 112900 2841599299 370 370 370 369 11339
549 20241120 112800 2837415206 370 370 370 370 16
550 20241120 112700 2837409286 371 370 371 370 5209
551 20241120 112600 2835481948 370 371 372 370 16967
552 20241120 112500 2829188189 371 370 372 370 19391
553 20241120 112400 2822008576 370 369 370 368 19089
554 20241120 112300 2814965237 368 368 369 368 4214
555 20241120 112200 2813414266 368 368 368 367 17064
556 20241120 112100 2807138565 368 369 369 368 7080
557 20241120 112000 2804532923 369 369 369 368 9142
558 20241120 111900 2801168648 368 369 369 368 6021
559 20241120 111800 2798952377 369 367 369 367 19340
560 20241120 111700 2791837260 368 369 369 368 30010
561 20241120 111600 2780791394 369 369 370 369 28145
562 20241120 111500 2770402596 370 371 371 369 6393
563 20241120 111400 2768036903 371 372 372 371 7790
564 20241120 111300 2765146703 371 370 372 368 79934
565 20241120 111200 2735599319 370 369 370 369 986
566 20241120 111100 2735235213 370 372 372 369 12259
567 20241120 111000 2730688903 373 372 373 372 984
568 20241120 110900 2730322795 372 371 374 371 14149
569 20241120 110800 2725065706 371 374 374 370 99801
570 20241120 110700 2687969882 375 376 376 374 42597
571 20241120 110600 2672022426 376 375 376 374 10396
572 20241120 110500 2668127613 375 374 375 374 2655
573 20241120 110400 2667134395 375 375 375 375 5570
574 20241120 110300 2665045645 375 376 376 374 14082
575 20241120 110200 2659764994 376 375 376 374 15020
576 20241120 110100 2654135198 376 377 378 375 9561
577 20241120 110000 2650545638 377 377 377 376 2022
578 20241120 105900 2649783459 377 376 378 374 35499
579 20241120 105800 2636439955 377 376 377 376 5785
580 20241120 105700 2634263139 376 375 376 375 6188
581 20241120 105600 2631940552 375 374 375 373 8186
582 20241120 105500 2628877618 374 375 375 373 29683
583 20241120 105400 2617791761 374 376 376 374 18543
584 20241120 105300 2610846853 376 374 376 374 20568
585 20241120 105200 2603145301 375 377 380 375 58589
586 20241120 105100 2581081146 378 374 378 374 31713
587 20241120 105000 2569167783 375 375 375 373 14187
588 20241120 104900 2563866172 375 375 376 374 2825
589 20241120 104800 2562805438 374 373 376 373 24130
590 20241120 104700 2553766829 374 373 375 370 137828
591 20241120 104600 2502434968 372 375 377 372 127996
592 20241120 104500 2454401401 376 387 389 370 443894
593 20241120 104400 2286435078 388 389 390 387 70676
594 20241120 104300 2258997844 390 389 390 387 55330
595 20241120 104200 2237506390 388 388 390 386 140952
596 20241120 104100 2182832478 387 386 389 386 28098
597 20241120 104000 2171941720 387 387 388 384 84927
598 20241120 103900 2139151325 388 387 390 386 85744
599 20241120 103800 2105824374 386 383 387 383 56409
600 20241120 103700 2084120634 383 387 387 383 174704
601 20241120 103600 2017078899 386 389 389 383 156780
602 20241120 103500 1956687755 388 387 390 385 126539
603 20241120 103400 1907566677 388 391 394 386 151746
604 20241120 103300 1848404811 392 393 399 390 228103
605 20241120 103200 1758525772 392 380 400 380 770739
606 20241120 103100 1453944836 380 381 381 379 11500
607 20241120 103000 1449571468 381 381 383 381 19138
608 20241120 102900 1442274302 380 382 382 379 15519
609 20241120 102800 1436366666 382 380 383 380 9513
610 20241120 102700 1432738978 380 380 381 380 17505
611 20241120 102600 1426071429 379 377 379 376 14730
612 20241120 102500 1420516856 379 381 381 378 13770
613 20241120 102400 1415292707 381 376 381 375 14993
614 20241120 102300 1409638761 376 375 376 374 4343
615 20241120 102200 1408006909 376 377 377 372 42507
616 20241120 102100 1392092687 378 377 378 377 4789
617 20241120 102000 1390287202 377 379 379 376 13976
618 20241120 101900 1385014248 379 382 383 378 35510
619 20241120 101800 1371496981 382 385 385 381 35588
620 20241120 101700 1357875878 387 380 387 380 99769
621 20241120 101600 1319651481 380 380 382 378 15401
622 20241120 101500 1313791074 380 378 380 378 16409
623 20241120 101400 1307584127 379 373 382 373 94716
624 20241120 101300 1271831259 372 370 372 370 23901
625 20241120 101200 1262966013 370 371 371 370 6955
626 20241120 101100 1260392590 370 370 371 370 3142
627 20241120 101000 1259230048 370 370 371 370 519
628 20241120 100900 1259038017 370 370 371 370 15538
629 20241120 100800 1253278419 371 370 372 370 4051
630 20241120 100700 1251775498 371 369 371 369 8902
631 20241120 100600 1248486928 369 370 370 369 386
632 20241120 100500 1248344493 369 370 370 369 23474
633 20241120 100400 1239669933 371 373 373 370 16792
634 20241120 100300 1233443436 371 370 371 369 6474
635 20241120 100200 1231043406 368 370 371 368 11874
636 20241120 100100 1226657154 370 369 370 368 5388
637 20241120 100000 1224669451 370 371 371 369 3995
638 20241120 095900 1223193934 369 371 372 369 38915
639 20241120 095800 1208820901 372 372 372 372 12153
640 20241120 095700 1204299985 371 375 375 371 13921
641 20241120 095600 1199122735 375 371 375 371 33409
642 20241120 095500 1186675458 372 370 372 369 7124
643 20241120 095400 1184038390 372 372 373 370 34099
644 20241120 095300 1171396961 372 375 375 372 10974
645 20241120 095200 1167295885 375 373 375 371 15677
646 20241120 095100 1161450893 373 369 373 368 31826
647 20241120 095000 1149659406 369 369 369 368 1877
648 20241120 094900 1148967799 369 370 370 368 10420
649 20241120 094800 1145122718 370 368 371 367 33118
650 20241120 094700 1132908499 367 364 367 363 64800
651 20241120 094600 1109265691 364 366 366 364 18342
652 20241120 094500 1102580821 366 367 369 366 28927
653 20241120 094400 1091948021 367 367 369 365 69964
654 20241120 094300 1066297683 366 366 368 366 14417
655 20241120 094200 1061018990 366 367 368 366 15359
656 20241120 094100 1055390707 368 369 369 367 7855
657 20241120 094000 1052497959 369 370 370 369 4725
658 20241120 093900 1050754322 370 370 371 369 2715
659 20241120 093800 1049751457 369 370 372 369 26891
660 20241120 093700 1039775235 370 370 371 369 52004
661 20241120 093600 1020531541 370 367 370 367 26405
662 20241120 093500 1010799471 367 362 367 362 46351
663 20241120 093400 993942370 363 364 364 362 64594
664 20241120 093300 970516761 364 365 365 363 34364
665 20241120 093200 957995381 365 366 367 364 51668
666 20241120 093100 939147176 364 367 367 364 22470
667 20241120 093000 930924427 367 366 368 363 50230
668 20241120 092900 912600679 366 365 366 365 14292
669 20241120 092800 907376326 365 366 367 363 81024
670 20241120 092700 877848947 366 368 369 366 33251
671 20241120 092600 865657725 367 368 369 367 12029
672 20241120 092500 861241629 369 367 369 367 10827
673 20241120 092400 857267745 367 367 369 366 38185
674 20241120 092300 843247526 367 367 367 364 126611
675 20241120 092200 797044671 368 369 369 366 59191
676 20241120 092100 775299811 369 370 371 366 128287
677 20241120 092000 728124278 370 370 373 370 27687
678 20241120 091900 717856804 370 373 374 370 27806
679 20241120 091800 707517982 373 375 375 372 51991
680 20241120 091700 688122921 375 372 375 370 27699
681 20241120 091600 677815425 372 371 375 369 78061
682 20241120 091500 648887349 371 375 375 369 142616
683 20241120 091400 595946662 375 375 376 374 37017
684 20241120 091300 582069407 376 378 378 375 38049
685 20241120 091200 567785290 375 380 380 374 134407
686 20241120 091100 517256372 379 380 381 376 112815
687 20241120 091000 474621364 381 386 389 380 133827
688 20241120 090900 423328277 386 386 388 386 14663
689 20241120 090800 417646226 388 385 388 385 12069
690 20241120 090700 412990137 386 387 389 384 44049
691 20241120 090600 395967863 388 389 391 385 188364
692 20241120 090500 322808355 389 380 389 380 57919
693 20241120 090400 300603816 382 384 384 380 113156
694 20241120 090300 257314958 384 389 390 383 78027
695 20241120 090200 227212000 389 384 391 384 202160
696 20241120 090100 148815401 383 378 390 378 224480
697 20241120 090000 62604703 379 375 381 375 153998