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

705
227950/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,705 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,204300,2538599384,505,505,505,505,37469
20241120,204200,2538599384,505,505,505,505,0
20241120,204100,2538599384,505,505,505,505,0
20241120,204000,2538599384,505,505,505,505,0
20241120,203900,2538599384,505,505,505,505,0
20241120,203800,2538599384,505,505,505,505,0
20241120,203700,2538599384,505,505,505,505,0
20241120,203600,2538599384,505,505,505,505,0
20241120,203500,2538599384,505,505,505,505,0
20241120,203400,2538599384,505,505,505,505,0
20241120,203300,2538599384,505,505,505,505,0
20241120,203200,2538599384,505,505,505,505,0
20241120,203100,2538599384,505,505,505,505,0
20241120,203000,2538599384,505,505,505,505,0
20241120,202900,2538599384,505,505,505,505,0
20241120,202800,2538599384,505,505,505,505,0
20241120,202700,2538599384,505,505,505,505,0
20241120,202600,2538599384,505,505,505,505,0
20241120,202500,2538599384,505,505,505,505,0
20241120,202400,2538599384,505,505,505,505,0
20241120,202300,2538599384,505,505,505,505,0
20241120,202200,2538599384,505,505,505,505,0
20241120,202100,2538599384,505,505,505,505,0
20241120,202000,2538599384,505,505,505,505,0
20241120,201900,2538599384,505,505,505,505,0
20241120,201800,2538599384,505,505,505,505,0
20241120,201700,2538599384,505,505,505,505,0
20241120,201600,2538599384,505,505,505,505,0
20241120,201500,2538599384,505,505,505,505,0
20241120,201400,2538599384,505,505,505,505,0
20241120,201300,2538599384,505,505,505,505,37469
20241120,201200,2538599384,505,505,505,505,0
20241120,201100,2538599384,505,505,505,505,0
20241120,201000,2538599384,505,505,505,505,0
20241120,200900,2538599384,505,505,505,505,0
20241120,200800,2538599384,505,505,505,505,0
20241120,200700,2538599384,505,505,505,505,0
20241120,200600,2538599384,505,505,505,505,0
20241120,200500,2538599384,505,505,505,505,0
20241120,200400,2538599384,505,505,505,505,0
20241120,200300,2538599384,505,505,505,505,0
20241120,200200,2538599384,505,505,505,505,0
20241120,200100,2538599384,505,505,505,505,0
20241120,200000,2538599384,505,505,505,505,0
20241120,195900,2538599384,505,505,505,505,0
20241120,195800,2538599384,505,505,505,505,0
20241120,195700,2538599384,505,505,505,505,0
20241120,195600,2538599384,505,505,505,505,0
20241120,195500,2538599384,505,505,505,505,0
20241120,195400,2538599384,505,505,505,505,0
20241120,195300,2538599384,505,505,505,505,0
20241120,195200,2538599384,505,505,505,505,0
20241120,195100,2538599384,505,505,505,505,0
20241120,195000,2538599384,505,505,505,505,0
20241120,194900,2538599384,505,505,505,505,0
20241120,194800,2538599384,505,505,505,505,0
20241120,194700,2538599384,505,505,505,505,0
20241120,194600,2538599384,505,505,505,505,0
20241120,194500,2538599384,505,505,505,505,0
20241120,194400,2538599384,505,505,505,505,0
20241120,194300,2538599384,505,505,505,505,37469
20241120,194200,2538599384,505,505,505,505,0
20241120,194100,2538599384,505,505,505,505,0
20241120,194000,2538599384,505,505,505,505,0
20241120,193900,2538599384,505,505,505,505,0
20241120,193800,2538599384,505,505,505,505,0
20241120,193700,2538599384,505,505,505,505,0
20241120,193600,2538599384,505,505,505,505,0
20241120,193500,2538599384,505,505,505,505,0
20241120,193400,2538599384,505,505,505,505,0
20241120,193300,2538599384,505,505,505,505,0
20241120,193200,2538599384,505,505,505,505,0
20241120,193100,2538599384,505,505,505,505,0
20241120,193000,2538599384,505,505,505,505,0
20241120,192900,2538599384,505,505,505,505,0
20241120,192800,2538599384,505,505,505,505,0
20241120,192700,2538599384,505,505,505,505,0
20241120,192600,2538599384,505,505,505,505,0
20241120,192500,2538599384,505,505,505,505,0
20241120,192400,2538599384,505,505,505,505,0
20241120,192300,2538599384,505,505,505,505,0
20241120,192200,2538599384,505,505,505,505,0
20241120,192100,2538599384,505,505,505,505,0
20241120,192000,2538599384,505,505,505,505,0
20241120,191900,2538599384,505,505,505,505,0
20241120,191800,2538599384,505,505,505,505,0
20241120,191700,2538599384,505,505,505,505,0
20241120,191600,2538599384,505,505,505,505,0
20241120,191500,2538599384,505,505,505,505,0
20241120,191400,2538599384,505,505,505,505,0
20241120,191300,2538599384,505,505,505,505,37469
20241120,191200,2538599384,505,505,505,505,0
20241120,191100,2538599384,505,505,505,505,0
20241120,191000,2538599384,505,505,505,505,0
20241120,190900,2538599384,505,505,505,505,0
20241120,190800,2538599384,505,505,505,505,0
20241120,190700,2538599384,505,505,505,505,0
20241120,190600,2538599384,505,505,505,505,0
20241120,190500,2538599384,505,505,505,505,0
20241120,190400,2538599384,505,505,505,505,0
20241120,190300,2538599384,505,505,505,505,0
20241120,190200,2538599384,505,505,505,505,0
20241120,190100,2538599384,505,505,505,505,0
20241120,190000,2538599384,505,505,505,505,0
20241120,185900,2538599384,505,505,505,505,0
20241120,185800,2538599384,505,505,505,505,0
20241120,185700,2538599384,505,505,505,505,0
20241120,185600,2538599384,505,505,505,505,0
20241120,185500,2538599384,505,505,505,505,0
20241120,185400,2538599384,505,505,505,505,0
20241120,185300,2538599384,505,505,505,505,0
20241120,185200,2538599384,505,505,505,505,0
20241120,185100,2538599384,505,505,505,505,0
20241120,185000,2538599384,505,505,505,505,0
20241120,184900,2538599384,505,505,505,505,0
20241120,184800,2538599384,505,505,505,505,0
20241120,184700,2538599384,505,505,505,505,0
20241120,184600,2538599384,505,505,505,505,0
20241120,184500,2538599384,505,505,505,505,0
20241120,184400,2538599384,505,505,505,505,0
20241120,184300,2538599384,505,505,505,505,37469
20241120,184200,2538599384,505,505,505,505,0
20241120,184100,2538599384,505,505,505,505,0
20241120,184000,2538599384,505,505,505,505,0
20241120,183900,2538599384,505,505,505,505,0
20241120,183800,2538599384,505,505,505,505,0
20241120,183700,2538599384,505,505,505,505,0
20241120,183600,2538599384,505,505,505,505,0
20241120,183500,2538599384,505,505,505,505,0
20241120,183400,2538599384,505,505,505,505,0
20241120,183300,2538599384,505,505,505,505,0
20241120,183200,2538599384,505,505,505,505,0
20241120,183100,2538599384,505,505,505,505,0
20241120,183000,2538599384,505,505,505,505,0
20241120,182900,2538599384,505,505,505,505,0
20241120,182800,2538599384,505,505,505,505,0
20241120,182700,2538599384,505,505,505,505,0
20241120,182600,2538599384,505,505,505,505,0
20241120,182500,2538599384,505,505,505,505,0
20241120,182400,2538599384,505,505,505,505,0
20241120,182300,2538599384,505,505,505,505,0
20241120,182200,2538599384,505,505,505,505,0
20241120,182100,2538599384,505,505,505,505,0
20241120,182000,2538599384,505,505,505,505,0
20241120,181900,2538599384,505,505,505,505,0
20241120,181800,2538599384,505,505,505,505,0
20241120,181700,2538599384,505,505,505,505,0
20241120,181600,2538599384,505,505,505,505,0
20241120,181500,2538599384,505,505,505,505,0
20241120,181400,2538599384,505,505,505,505,0
20241120,181300,2538599384,505,505,505,505,37469
20241120,181200,2538599384,505,505,505,505,0
20241120,181100,2538599384,505,505,505,505,0
20241120,181000,2538599384,505,505,505,505,0
20241120,180900,2538599384,505,505,505,505,0
20241120,180800,2538599384,505,505,505,505,0
20241120,180700,2538599384,505,505,505,505,0
20241120,180600,2538599384,505,505,505,505,0
20241120,180500,2538599384,505,505,505,505,0
20241120,180400,2538599384,505,505,505,505,0
20241120,180300,2538599384,505,505,505,505,0
20241120,180200,2538599384,505,505,505,505,0
20241120,180100,2538599384,505,505,505,505,0
20241120,180000,2538599384,505,505,505,505,0
20241120,175900,2538599384,505,505,505,505,0
20241120,175800,2538599384,505,505,505,505,0
20241120,175700,2538599384,505,505,505,505,0
20241120,175600,2538599384,505,505,505,505,0
20241120,175500,2538599384,505,505,505,505,0
20241120,175400,2538599384,505,505,505,505,0
20241120,175300,2538599384,505,505,505,505,0
20241120,175200,2538599384,505,505,505,505,0
20241120,175100,2538599384,505,505,505,505,0
20241120,175000,2538599384,505,505,505,505,0
20241120,174900,2538599384,505,505,505,505,0
20241120,174800,2538599384,505,505,505,505,0
20241120,174700,2538599384,505,505,505,505,0
20241120,174600,2538599384,505,505,505,505,0
20241120,174500,2538599384,505,505,505,505,0
20241120,174400,2538599384,505,505,505,505,0
20241120,174300,2538599384,505,505,505,505,37469
20241120,174200,2538599384,505,505,505,505,0
20241120,174100,2538599384,505,505,505,505,0
20241120,174000,2538599384,505,505,505,505,0
20241120,173900,2538599384,505,505,505,505,0
20241120,173800,2538599384,505,505,505,505,0
20241120,173700,2538599384,505,505,505,505,0
20241120,173600,2538599384,505,505,505,505,0
20241120,173500,2538599384,505,505,505,505,0
20241120,173400,2538599384,505,505,505,505,0
20241120,173300,2538599384,505,505,505,505,0
20241120,173200,2538599384,505,505,505,505,0
20241120,173100,2538599384,505,505,505,505,0
20241120,173000,2538599384,505,505,505,505,0
20241120,172900,2538599384,505,505,505,505,0
20241120,172800,2538599384,505,505,505,505,0
20241120,172700,2538599384,505,505,505,505,0
20241120,172600,2538599384,505,505,505,505,0
20241120,172500,2538599384,505,505,505,505,0
20241120,172400,2538599384,505,505,505,505,0
20241120,172300,2538599384,505,505,505,505,0
20241120,172200,2538599384,505,505,505,505,0
20241120,172100,2538599384,505,505,505,505,0
20241120,172000,2538599384,505,505,505,505,0
20241120,171900,2538599384,505,505,505,505,0
20241120,171800,2538599384,505,505,505,505,0
20241120,171700,2538599384,505,505,505,505,0
20241120,171600,2538599384,505,505,505,505,0
20241120,171500,2538599384,505,505,505,505,0
20241120,171400,2538599384,505,505,505,505,0
20241120,171300,2538599384,505,505,505,505,37469
20241120,171200,2538599384,505,505,505,505,0
20241120,171100,2538599384,505,505,505,505,0
20241120,171000,2538599384,505,505,505,505,0
20241120,170900,2538599384,505,505,505,505,0
20241120,170800,2538599384,505,505,505,505,0
20241120,170700,2538599384,505,505,505,505,0
20241120,170600,2538599384,505,505,505,505,0
20241120,170500,2538599384,505,505,505,505,0
20241120,170400,2538599384,505,505,505,505,0
20241120,170300,2538599384,505,505,505,505,0
20241120,170200,2538599384,505,505,505,505,0
20241120,170100,2538599384,505,505,505,505,0
20241120,170000,2538599384,505,505,505,505,0
20241120,165900,2538599384,505,505,505,505,0
20241120,165800,2538599384,505,505,505,505,0
20241120,165700,2538599384,505,505,505,505,0
20241120,165600,2538599384,505,505,505,505,0
20241120,165500,2538599384,505,505,505,505,0
20241120,165400,2538599384,505,505,505,505,0
20241120,165300,2538599384,505,505,505,505,0
20241120,165200,2538599384,505,505,505,505,0
20241120,165100,2538599384,505,505,505,505,0
20241120,165000,2538599384,505,505,505,505,0
20241120,164900,2538599384,505,505,505,505,0
20241120,164800,2538599384,505,505,505,505,0
20241120,164700,2538599384,505,505,505,505,0
20241120,164600,2538599384,505,505,505,505,0
20241120,164500,2538599384,505,505,505,505,0
20241120,164400,2538599384,505,505,505,505,0
20241120,164300,2538599384,505,505,505,505,37469
20241120,164200,2538599384,505,505,505,505,0
20241120,164100,2538599384,505,505,505,505,0
20241120,164000,2538599384,505,505,505,505,0
20241120,163900,2538599384,505,505,505,505,0
20241120,163800,2538599384,505,505,505,505,0
20241120,163700,2538599384,505,505,505,505,0
20241120,163600,2538599384,505,505,505,505,0
20241120,163500,2538599384,505,505,505,505,0
20241120,163400,2538599384,505,505,505,505,0
20241120,163300,2538599384,505,505,505,505,0
20241120,163200,2538599384,505,505,505,505,0
20241120,163100,2538599384,505,505,505,505,0
20241120,163000,2538599384,505,505,505,505,0
20241120,162900,2538599384,505,505,505,505,0
20241120,162800,2538599384,505,505,505,505,0
20241120,162700,2538599384,505,505,505,505,0
20241120,162600,2538599384,505,505,505,505,0
20241120,162500,2538599384,505,505,505,505,0
20241120,162400,2538599384,505,505,505,505,0
20241120,162300,2538599384,505,505,505,505,0
20241120,162200,2538599384,505,505,505,505,0
20241120,162100,2538599384,505,505,505,505,0
20241120,162000,2538599384,505,505,505,505,0
20241120,161900,2538599384,505,505,505,505,0
20241120,161800,2538599384,505,505,505,505,0
20241120,161700,2538599384,505,505,505,505,0
20241120,161600,2538599384,505,505,505,505,0
20241120,161500,2538599384,505,505,505,505,0
20241120,161400,2538599384,505,505,505,505,0
20241120,161300,2538599384,505,505,505,505,37469
20241120,161200,2538599384,505,505,505,505,0
20241120,161100,2538599384,505,505,505,505,0
20241120,161000,2538599384,505,505,505,505,0
20241120,160900,2538599384,505,505,505,505,0
20241120,160800,2538599384,505,505,505,505,0
20241120,160700,2538599384,505,505,505,505,0
20241120,160600,2538599384,505,505,505,505,0
20241120,160500,2538599384,505,505,505,505,0
20241120,160400,2538599384,505,505,505,505,0
20241120,160300,2538599384,505,505,505,505,0
20241120,160200,2538599384,505,505,505,505,0
20241120,160100,2538599384,505,505,505,505,0
20241120,160000,2538599384,505,505,505,505,0
20241120,155900,2538599384,505,505,505,505,0
20241120,155800,2538599384,505,505,505,505,0
20241120,155700,2538599384,505,505,505,505,0
20241120,155600,2538599384,505,505,505,505,0
20241120,155500,2538599384,505,505,505,505,0
20241120,155400,2538599384,505,505,505,505,0
20241120,155300,2538599384,505,505,505,505,0
20241120,155200,2538599384,505,505,505,505,0
20241120,155100,2538599384,505,505,505,505,0
20241120,155000,2538599384,505,505,505,505,0
20241120,154900,2538599384,505,505,505,505,0
20241120,154800,2538599384,505,505,505,505,0
20241120,154700,2538599384,505,505,505,505,0
20241120,154600,2538599384,505,505,505,505,0
20241120,154500,2538599384,505,505,505,505,0
20241120,154400,2538599384,505,505,505,505,0
20241120,154300,2538599384,505,505,505,505,37469
20241120,154200,2538599384,505,505,505,505,0
20241120,154100,2538599384,505,505,505,505,0
20241120,154000,2538599384,505,505,505,505,0
20241120,153900,2538599384,505,505,505,505,0
20241120,153800,2538599384,505,505,505,505,0
20241120,153700,2538599384,505,505,505,505,0
20241120,153600,2538599384,505,505,505,505,0
20241120,153500,2538599384,505,505,505,505,0
20241120,153400,2538599384,505,505,505,505,0
20241120,153300,2538599384,505,505,505,505,0
20241120,153200,2538599384,505,505,505,505,0
20241120,153100,2538599384,505,505,505,505,0
20241120,153000,2538599384,505,505,505,505,37469
20241120,152900,2519677539,500,500,500,500,0
20241120,152800,2519677539,500,500,500,500,0
20241120,152700,2519677539,500,500,500,500,0
20241120,152600,2519677539,500,500,500,500,0
20241120,152500,2519677539,500,500,500,500,0
20241120,152400,2519677539,500,500,500,500,0
20241120,152300,2519677539,500,500,500,500,0
20241120,152200,2519677539,500,500,500,500,0
20241120,152100,2519677539,500,500,500,500,0
20241120,152000,2519677539,500,500,500,500,0
20241120,151900,2519677539,500,499,500,498,1818
20241120,151800,2518771358,498,499,499,498,3623
20241120,151700,2516963881,496,496,496,496,3252
20241120,151600,2515350889,496,498,498,496,3139
20241120,151500,2513791615,500,499,500,497,10988
20241120,151400,2508315207,498,498,498,498,2000
20241120,151300,2507319207,498,500,500,498,1063
20241120,151200,2506789707,498,500,500,498,3974
20241120,151100,2504802727,500,500,503,500,72
20241120,151000,2504766697,503,500,503,498,984
20241120,150900,2504275825,501,498,501,498,16
20241120,150800,2504267842,498,499,499,498,756
20241120,150700,2503891353,498,500,501,498,563
20241120,150600,2503610964,500,497,504,497,8631
20241120,150500,2499311650,497,498,499,497,2410
20241120,150400,2498113639,498,500,500,498,5382
20241120,150300,2495431420,500,499,500,498,14113
20241120,150200,2488400578,499,500,502,499,4271
20241120,150100,2486267338,499,501,503,499,404
20241120,150000,2486064146,500,500,501,500,3004
20241120,145900,2484562143,501,504,505,500,16752
20241120,145800,2476185127,501,506,507,500,16012
20241120,145700,2468155805,507,506,507,506,1801
20241120,145600,2467243008,506,506,507,506,764
20241120,145500,2466856373,506,506,507,504,4429
20241120,145400,2464614742,507,507,507,503,7282
20241120,145300,2460939887,507,503,507,503,6998
20241120,145200,2457398263,506,507,508,502,326
20241120,145100,2457234216,502,508,508,502,5793
20241120,145000,2454295518,507,504,507,501,15209
20241120,144900,2446644782,505,505,507,505,1661
20241120,144800,2445805975,507,508,508,505,516
20241120,144700,2445544363,508,508,509,505,3909
20241120,144600,2443567695,508,508,508,505,6933
20241120,144500,2440053315,505,505,508,504,10096
20241120,144400,2434937714,505,505,505,504,4018
20241120,144300,2432911638,505,507,507,504,1297
20241120,144200,2432256698,507,505,508,501,25355
20241120,144100,2419437140,505,503,505,501,14298
20241120,144000,2412262895,503,501,504,501,15743
20241120,143900,2404368811,501,500,501,500,13588
20241120,143800,2397571856,500,499,500,499,1328
20241120,143700,2396908879,499,499,499,495,115
20241120,143600,2396851498,499,499,499,499,2030
20241120,143500,2395838528,499,499,499,497,33
20241120,143400,2395822081,499,499,499,499,2
20241120,143300,2395821083,499,499,499,499,4
20241120,143200,2395819087,499,498,499,498,5000
20241120,143100,2393325194,498,498,498,498,2
20241120,143000,2393324198,495,495,495,495,2320
20241120,142900,2392175798,498,498,498,498,2229
20241120,142800,2391065756,498,498,498,498,3
20241120,142700,2391064262,495,495,495,495,716
20241120,142600,2390709842,498,498,498,498,2
20241120,142500,2390708846,499,497,499,497,1556
20241120,142400,2389933949,498,497,498,497,410
20241120,142300,2389729770,498,497,498,497,3236
20241120,142200,2388121477,497,495,497,495,6170
20241120,142100,2385055919,497,497,497,497,3
20241120,142000,2385054428,494,495,495,494,152
20241120,141900,2384979330,494,494,494,494,1
20241120,141800,2384978836,498,498,498,498,1
20241120,141700,2384978338,499,499,499,499,0
20241120,141600,2384978338,499,497,499,497,3027
20241120,141500,2383470866,498,498,498,498,0
20241120,141400,2383470866,498,497,498,497,354
20241120,141300,2383294734,494,497,497,494,11000
20241120,141200,2377854234,497,497,497,494,947
20241120,141100,2377384775,498,499,500,497,15
20241120,141000,2377377305,500,499,500,497,2629
20241120,140900,2376064427,499,495,500,495,7505
20241120,140800,2372316371,495,492,495,490,10389
20241120,140700,2367189185,492,491,492,490,2424
20241120,140600,2366001312,491,491,491,491,600
20241120,140500,2365706712,492,493,493,492,381
20241120,140400,2365519254,494,495,495,491,78
20241120,140300,2365480840,494,491,494,490,6796
20241120,140200,2362138443,494,494,494,494,0
20241120,140100,2362138443,494,491,494,491,8146
20241120,140000,2358138739,491,491,495,490,11725
20241120,135900,2352381900,491,492,492,491,1242
20241120,135800,2351770918,495,492,495,492,535
20241120,135700,2351507668,495,495,495,495,601
20241120,135600,2351210173,495,495,495,495,3
20241120,135500,2351208688,491,494,494,491,3758
20241120,135400,2349360816,494,494,494,494,81
20241120,135300,2349320802,495,494,495,494,639
20241120,135200,2349004751,494,494,494,494,408
20241120,135100,2348803199,493,495,495,493,206
20241120,135000,2348701237,496,496,496,496,499
20241120,134900,2348453733,495,496,496,493,1456
20241120,134800,2347733022,496,496,497,496,41
20241120,134700,2347712679,497,493,497,493,71
20241120,134600,2347677653,493,497,497,493,1179
20241120,134500,2347096340,498,498,498,498,0
20241120,134400,2347096340,498,498,498,498,10
20241120,134300,2347091360,494,498,498,494,532
20241120,134200,2346827516,493,492,493,492,2347
20241120,134100,2345672245,492,497,497,491,50413
20241120,134000,2320809716,497,499,499,497,8943
20241120,133900,2316353418,501,501,501,501,670
20241120,133800,2316017748,501,499,501,499,59
20241120,133700,2315988305,499,499,499,499,302
20241120,133600,2315837607,499,501,501,499,5357
20241120,133500,2313162963,501,501,501,501,341
20241120,133400,2312992122,501,500,501,500,807
20241120,133300,2312588512,501,500,501,500,2010
20241120,133200,2311583509,500,501,501,500,81
20241120,133100,2311542929,501,501,501,501,20
20241120,133000,2311532909,501,501,502,501,1347
20241120,132900,2310858061,501,501,501,500,1054
20241120,132800,2310330008,501,500,501,500,1214
20241120,132700,2309721995,501,501,501,500,20
20241120,132600,2309711987,499,501,501,499,2711
20241120,132500,2308354680,501,499,501,499,5302
20241120,132400,2305704434,499,499,499,499,44
20241120,132300,2305682478,499,499,499,499,8
20241120,132200,2305678486,499,500,500,499,2429
20241120,132100,2304465404,500,500,500,498,4304
20241120,132000,2302315126,500,499,500,499,3685
20241120,131900,2300472640,499,499,499,499,10
20241120,131800,2300467650,500,500,500,497,167
20241120,131700,2300384336,500,497,500,497,36
20241120,131600,2300366351,496,497,500,496,123
20241120,131500,2300305220,497,497,497,495,255
20241120,131400,2300178973,497,500,500,497,1559
20241120,131300,2299401114,500,498,500,496,2044
20241120,131200,2298384476,500,499,500,499,7
20241120,131100,2298380980,499,498,499,495,9250
20241120,131000,2293788734,499,499,499,499,3
20241120,130900,2293787237,498,498,498,498,0
20241120,130800,2293787237,498,499,499,498,6
20241120,130700,2293784248,498,499,499,498,1816
20241120,130600,2292879873,499,499,499,499,6
20241120,130500,2292876879,499,501,502,499,10528
20241120,130400,2287597388,501,501,501,501,2305
20241120,130300,2286442583,500,499,501,499,12997
20241120,130200,2279939685,499,497,499,497,5197
20241120,130100,2277351173,498,497,498,497,42
20241120,130000,2277330264,497,497,498,497,770
20241120,125900,2276947505,498,498,498,498,21
20241120,125800,2276937047,495,495,495,495,582
20241120,125700,2276648957,494,492,494,492,10032
20241120,125600,2271693211,493,493,495,493,9107
20241120,125500,2267203432,494,493,494,493,10523
20241120,125400,2262005145,494,494,494,494,3596
20241120,125300,2260228721,493,494,494,493,1777
20241120,125200,2259350988,495,495,495,495,200
20241120,125100,2259251988,495,495,495,495,110
20241120,125000,2259197538,494,494,495,494,4856
20241120,124900,2256798072,494,494,494,494,875
20241120,124800,2256365822,495,495,495,495,595
20241120,124700,2256071297,495,495,495,495,916
20241120,124600,2255617877,495,497,497,495,9271
20241120,124500,2251024046,497,497,497,497,0
20241120,124400,2251024046,497,497,499,497,86
20241120,124300,2250981294,497,497,497,497,115
20241120,124200,2250924139,497,498,499,497,1764
20241120,124100,2250045820,498,499,499,498,1078
20241120,124000,2249507928,499,498,499,498,5212
20241120,123900,2246907403,497,494,498,494,13674
20241120,123800,2240121420,494,494,495,491,9426
20241120,123700,2235471922,494,490,494,490,9900
20241120,123600,2230618180,490,490,490,490,0
20241120,123500,2230618180,490,491,491,490,14260
20241120,123400,2223628575,491,493,493,491,25801
20241120,123300,2210947175,493,496,496,493,9327
20241120,123200,2206340966,496,496,496,496,30
20241120,123100,2206326086,496,497,497,496,1345
20241120,123000,2205658965,496,495,498,495,8561
20241120,122900,2201420767,495,495,495,495,2089
20241120,122800,2200386712,494,494,495,494,2187
20241120,122700,2199304699,492,493,493,492,7384
20241120,122600,2195669664,494,496,496,494,16725
20241120,122500,2187401989,496,496,496,496,1707
20241120,122400,2186555317,499,499,499,499,1
20241120,122300,2186554818,499,499,499,496,3992
20241120,122200,2184568774,498,498,498,498,0
20241120,122100,2184568774,498,498,498,496,2222
20241120,122000,2183462228,499,496,499,496,2590
20241120,121900,2182177585,496,499,500,496,3155
20241120,121800,2180603034,497,495,497,495,4148
20241120,121700,2178542183,497,499,499,495,30707
20241120,121600,2163294740,501,498,501,497,6937
20241120,121500,2159843607,498,500,500,497,44083
20241120,121400,2137876379,500,500,500,500,30
20241120,121300,2137861379,501,501,501,501,148
20241120,121200,2137787231,501,501,501,501,53
20241120,121100,2137760678,501,500,501,500,1500
20241120,121000,2137010578,500,500,500,500,200
20241120,120900,2136910578,502,500,502,500,3699
20241120,120800,2135060986,500,500,500,500,821
20241120,120700,2134650486,500,500,500,500,71
20241120,120600,2134614986,500,500,500,500,323
20241120,120500,2134453486,500,500,500,499,4889
20241120,120400,2132010320,500,501,501,500,72
20241120,120300,2131974249,501,502,502,501,22
20241120,120200,2131963226,501,500,502,500,4800
20241120,120100,2129562797,500,500,500,500,3196
20241120,120000,2127964797,500,500,500,500,2917
20241120,115900,2126506297,500,500,500,500,2043
20241120,115800,2125484797,500,501,501,500,6570
20241120,115700,2122199747,501,499,501,499,1385
20241120,115600,2121505872,499,499,502,499,1662
20241120,115500,2120676501,499,499,499,499,0
20241120,115400,2120676501,499,502,502,499,152
20241120,115300,2120600501,499,501,502,499,4300
20241120,115200,2118452586,501,502,502,501,11
20241120,115100,2118447074,502,502,502,502,92
20241120,115000,2118400890,501,501,501,501,569
20241120,114900,2118115821,501,499,501,499,60
20241120,114800,2118085821,499,501,501,499,18630
20241120,114700,2108781943,501,501,501,501,590
20241120,114600,2108486353,500,503,503,500,3481
20241120,114500,2106740834,502,502,502,502,880
20241120,114400,2106299074,502,502,502,502,147
20241120,114300,2106225280,500,501,501,500,1965
20241120,114200,2105240819,500,500,500,500,4546
20241120,114100,2102967819,500,500,500,499,1052
20241120,114000,2102442020,499,500,500,499,7006
20241120,113900,2098943148,500,500,501,500,2727
20241120,113800,2097579619,500,502,503,500,2726
20241120,113700,2096216338,503,502,503,499,509
20241120,113600,2095961969,500,498,500,498,8076
20241120,113500,2091938801,498,503,503,498,34922
20241120,113400,2074451352,503,504,504,503,12242
20241120,113300,2068293156,504,505,505,502,1840
20241120,113200,2067368090,505,506,506,503,2763
20241120,113100,2065974939,506,506,506,503,1628
20241120,113000,2065154826,507,506,507,506,3478
20241120,112900,2063394762,503,506,507,503,41158
20241120,112800,2042637264,506,506,506,506,6
20241120,112700,2042634228,506,504,507,504,1068
20241120,112600,2042095910,504,506,506,504,8280
20241120,112500,2037915699,506,506,506,505,4455
20241120,112400,2035664926,507,507,507,507,200
20241120,112300,2035563526,507,506,507,505,1554
20241120,112200,2034777033,505,506,506,504,8104
20241120,112100,2030691608,504,507,507,504,6960
20241120,112000,2027173353,507,508,508,504,997
20241120,111900,2026668641,508,508,508,504,2143
20241120,111800,2025588376,508,508,508,507,59
20241120,111700,2025558408,507,506,508,506,2603
20241120,111600,2024238613,507,503,507,503,1971
20241120,111500,2023247005,505,506,507,504,3815
20241120,111400,2021318691,506,502,506,502,3099
20241120,111300,2019760507,502,502,503,502,7879
20241120,111200,2015804053,503,506,506,503,4616
20241120,111100,2013476508,506,505,506,505,1808
20241120,111000,2012563288,504,502,504,502,7497
20241120,110900,2008797794,502,505,505,502,3745
20241120,110800,2006911798,505,505,506,504,8338
20241120,110700,2002701729,506,506,506,506,93
20241120,110600,2002654671,507,505,507,505,6189
20241120,110500,1999529220,505,506,506,504,4227
20241120,110400,1997397957,504,506,506,502,15524
20241120,110300,1989583704,506,507,509,506,10569
20241120,110200,1984230431,509,507,509,507,44
20241120,110100,1984208037,507,510,511,507,4427
20241120,110000,1981953995,510,508,511,507,4302
20241120,105900,1979766286,507,507,508,507,4839
20241120,105800,1977312912,506,509,509,506,22182
20241120,105700,1966075091,509,508,509,507,4056
20241120,105600,1964014930,507,507,508,507,8887
20241120,105500,1959504354,507,510,510,507,8943
20241120,105400,1954966221,510,508,515,507,1402
20241120,105300,1954249089,507,512,512,506,23348
20241120,105200,1942372239,512,513,513,511,17225
20241120,105100,1933547728,516,516,516,512,16062
20241120,105000,1925289199,515,514,516,513,34266
20241120,104900,1907648971,513,514,516,510,77236
20241120,104800,1867827734,510,511,515,508,26741
20241120,104700,1854130057,508,511,511,506,15584
20241120,104600,1846209807,510,513,513,510,12305
20241120,104500,1839923728,512,513,514,512,28202
20241120,104400,1825472511,514,510,514,510,16817
20241120,104300,1816865878,511,505,511,505,15316
20241120,104200,1809056141,510,508,510,504,18815
20241120,104100,1799540716,509,510,511,507,11656
20241120,104000,1793608018,511,508,513,508,3338
20241120,103900,1791904380,513,511,513,507,16947
20241120,103800,1783266496,512,513,515,511,9946
20241120,103700,1778172325,514,513,517,513,25292
20241120,103600,1765113952,516,516,517,512,22184
20241120,103500,1753687005,517,518,519,515,23297
20241120,103400,1741628952,515,510,519,510,9961
20241120,103300,1736508951,512,516,516,510,26331
20241120,103200,1723000577,512,503,519,502,33065
20241120,103100,1706091924,503,503,503,503,501
20241120,103000,1705839921,506,509,509,502,2358
20241120,102900,1704650813,509,508,509,504,1738
20241120,102800,1703769228,508,508,509,504,2028
20241120,102700,1702737229,509,504,509,503,4657
20241120,102600,1700381465,503,509,509,503,118
20241120,102500,1700321809,508,506,508,501,6889
20241120,102400,1696857906,506,504,506,501,14225
20241120,102300,1689724692,504,502,504,502,8231
20241120,102200,1685585904,503,503,504,503,2768
20241120,102100,1684193599,503,504,506,503,921
20241120,102000,1683728330,506,502,506,501,15575
20241120,101900,1675900929,502,505,505,502,8715
20241120,101800,1671505222,506,502,507,502,6552
20241120,101700,1668193389,502,506,507,500,71967
20241120,101600,1632060291,506,510,511,506,1739
20241120,101500,1631177993,507,506,507,505,26915
20241120,101400,1617574515,507,508,508,506,3185
20241120,101300,1615959106,508,515,515,507,6136
20241120,101200,1612843741,512,511,512,508,18177
20241120,101100,1603599241,512,513,515,508,39908
20241120,101000,1583212255,515,512,516,512,6968
20241120,100900,1579642452,513,517,517,511,16020
20241120,100800,1571436172,517,520,522,513,75098
20241120,100700,1532687173,520,511,523,511,39491
20241120,100600,1512223558,511,515,516,509,17821
20241120,100500,1503100772,515,513,516,513,17787
20241120,100400,1493956611,515,515,517,509,55955
20241120,100300,1465187014,515,514,516,509,23831
20241120,100200,1452943512,515,509,515,505,94266
20241120,100100,1404734577,506,503,506,502,38706
20241120,100000,1385189419,503,501,503,501,9477
20241120,095900,1380434244,502,503,505,501,11189
20241120,095800,1374818508,502,503,506,502,1802
20241120,095700,1373909184,506,504,506,501,10242
20241120,095600,1368749864,505,506,507,504,1551
20241120,095500,1367965842,506,509,514,505,11225
20241120,095400,1362267170,514,500,514,498,75366
20241120,095300,1324369179,499,505,505,498,21222
20241120,095200,1313755724,506,502,508,500,46282
20241120,095100,1290483558,500,508,508,492,100452
20241120,095000,1240320983,508,512,515,506,27611
20241120,094900,1226280178,512,512,515,509,26953
20241120,094800,1212533489,512,517,517,508,33148
20241120,094700,1195520076,520,520,527,517,32622
20241120,094600,1178538316,520,518,520,516,20058
20241120,094500,1168139584,517,516,518,513,29020
20241120,094400,1153165062,511,516,518,507,90592
20241120,094300,1106964169,517,519,525,512,32120
20241120,094200,1090321252,520,513,525,513,36234
20241120,094100,1071474957,513,528,529,513,98625
20241120,094000,1020287590,528,535,540,511,104981
20241120,093900,965408090,539,544,544,535,83254
20241120,093800,920295967,544,544,544,544,0
20241120,093700,920295967,544,534,545,533,180554
20241120,093600,822412084,536,524,539,521,222273
20241120,093500,704311631,524,522,526,517,190867
20241120,093400,604676682,521,519,522,510,106616
20241120,093300,549275131,519,514,520,512,44248
20241120,093200,526341076,516,509,516,509,15037
20241120,093100,518637593,509,509,510,506,29211
20241120,093000,503771743,509,503,510,503,33811
20241120,092900,486660091,505,510,510,503,56990
20241120,092800,457710410,510,513,513,509,29217
20241120,092700,442816775,513,514,514,509,42371
20241120,092600,421173494,514,502,514,500,29179
20241120,092500,406353339,503,513,514,502,36447
20241120,092400,387871019,514,506,517,505,71339
20241120,092300,351392280,507,500,507,488,60254
20241120,092200,321321151,500,500,503,498,66300
20241120,092100,288132517,500,501,506,498,145253
20241120,092000,215516496,499,496,509,490,309943
20241120,091900,61344205,494,494,494,494,0
20241120,091800,61344205,494,494,494,494,0
20241120,091700,61344205,494,475,494,473,31776
20241120,091600,45923969,475,475,480,474,11089
20241120,091500,40648134,475,468,475,462,35218
20241120,091400,24125143,469,464,469,464,14639
20241120,091300,17292967,464,457,464,457,4094
20241120,091200,15403105,456,456,457,455,1136
20241120,091100,14885125,456,455,456,455,2647
20241120,091000,13679648,455,455,455,455,0
20241120,090900,13679648,455,455,455,455,300
20241120,090800,13543148,455,455,455,455,20
20241120,090700,13534048,455,453,455,450,149
20241120,090600,13466939,450,450,450,450,508
20241120,090500,13238339,450,450,450,450,0
20241120,090400,13238339,450,450,450,450,3000
20241120,090300,11888339,450,451,451,450,1590
20241120,090200,11172838,448,451,451,448,6850
20241120,090100,8094801,450,451,451,450,800
20241120,090000,7734600,450,450,450,450,17188
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 204300 2538599384 505 505 505 505 37469
3 20241120 204200 2538599384 505 505 505 505 0
4 20241120 204100 2538599384 505 505 505 505 0
5 20241120 204000 2538599384 505 505 505 505 0
6 20241120 203900 2538599384 505 505 505 505 0
7 20241120 203800 2538599384 505 505 505 505 0
8 20241120 203700 2538599384 505 505 505 505 0
9 20241120 203600 2538599384 505 505 505 505 0
10 20241120 203500 2538599384 505 505 505 505 0
11 20241120 203400 2538599384 505 505 505 505 0
12 20241120 203300 2538599384 505 505 505 505 0
13 20241120 203200 2538599384 505 505 505 505 0
14 20241120 203100 2538599384 505 505 505 505 0
15 20241120 203000 2538599384 505 505 505 505 0
16 20241120 202900 2538599384 505 505 505 505 0
17 20241120 202800 2538599384 505 505 505 505 0
18 20241120 202700 2538599384 505 505 505 505 0
19 20241120 202600 2538599384 505 505 505 505 0
20 20241120 202500 2538599384 505 505 505 505 0
21 20241120 202400 2538599384 505 505 505 505 0
22 20241120 202300 2538599384 505 505 505 505 0
23 20241120 202200 2538599384 505 505 505 505 0
24 20241120 202100 2538599384 505 505 505 505 0
25 20241120 202000 2538599384 505 505 505 505 0
26 20241120 201900 2538599384 505 505 505 505 0
27 20241120 201800 2538599384 505 505 505 505 0
28 20241120 201700 2538599384 505 505 505 505 0
29 20241120 201600 2538599384 505 505 505 505 0
30 20241120 201500 2538599384 505 505 505 505 0
31 20241120 201400 2538599384 505 505 505 505 0
32 20241120 201300 2538599384 505 505 505 505 37469
33 20241120 201200 2538599384 505 505 505 505 0
34 20241120 201100 2538599384 505 505 505 505 0
35 20241120 201000 2538599384 505 505 505 505 0
36 20241120 200900 2538599384 505 505 505 505 0
37 20241120 200800 2538599384 505 505 505 505 0
38 20241120 200700 2538599384 505 505 505 505 0
39 20241120 200600 2538599384 505 505 505 505 0
40 20241120 200500 2538599384 505 505 505 505 0
41 20241120 200400 2538599384 505 505 505 505 0
42 20241120 200300 2538599384 505 505 505 505 0
43 20241120 200200 2538599384 505 505 505 505 0
44 20241120 200100 2538599384 505 505 505 505 0
45 20241120 200000 2538599384 505 505 505 505 0
46 20241120 195900 2538599384 505 505 505 505 0
47 20241120 195800 2538599384 505 505 505 505 0
48 20241120 195700 2538599384 505 505 505 505 0
49 20241120 195600 2538599384 505 505 505 505 0
50 20241120 195500 2538599384 505 505 505 505 0
51 20241120 195400 2538599384 505 505 505 505 0
52 20241120 195300 2538599384 505 505 505 505 0
53 20241120 195200 2538599384 505 505 505 505 0
54 20241120 195100 2538599384 505 505 505 505 0
55 20241120 195000 2538599384 505 505 505 505 0
56 20241120 194900 2538599384 505 505 505 505 0
57 20241120 194800 2538599384 505 505 505 505 0
58 20241120 194700 2538599384 505 505 505 505 0
59 20241120 194600 2538599384 505 505 505 505 0
60 20241120 194500 2538599384 505 505 505 505 0
61 20241120 194400 2538599384 505 505 505 505 0
62 20241120 194300 2538599384 505 505 505 505 37469
63 20241120 194200 2538599384 505 505 505 505 0
64 20241120 194100 2538599384 505 505 505 505 0
65 20241120 194000 2538599384 505 505 505 505 0
66 20241120 193900 2538599384 505 505 505 505 0
67 20241120 193800 2538599384 505 505 505 505 0
68 20241120 193700 2538599384 505 505 505 505 0
69 20241120 193600 2538599384 505 505 505 505 0
70 20241120 193500 2538599384 505 505 505 505 0
71 20241120 193400 2538599384 505 505 505 505 0
72 20241120 193300 2538599384 505 505 505 505 0
73 20241120 193200 2538599384 505 505 505 505 0
74 20241120 193100 2538599384 505 505 505 505 0
75 20241120 193000 2538599384 505 505 505 505 0
76 20241120 192900 2538599384 505 505 505 505 0
77 20241120 192800 2538599384 505 505 505 505 0
78 20241120 192700 2538599384 505 505 505 505 0
79 20241120 192600 2538599384 505 505 505 505 0
80 20241120 192500 2538599384 505 505 505 505 0
81 20241120 192400 2538599384 505 505 505 505 0
82 20241120 192300 2538599384 505 505 505 505 0
83 20241120 192200 2538599384 505 505 505 505 0
84 20241120 192100 2538599384 505 505 505 505 0
85 20241120 192000 2538599384 505 505 505 505 0
86 20241120 191900 2538599384 505 505 505 505 0
87 20241120 191800 2538599384 505 505 505 505 0
88 20241120 191700 2538599384 505 505 505 505 0
89 20241120 191600 2538599384 505 505 505 505 0
90 20241120 191500 2538599384 505 505 505 505 0
91 20241120 191400 2538599384 505 505 505 505 0
92 20241120 191300 2538599384 505 505 505 505 37469
93 20241120 191200 2538599384 505 505 505 505 0
94 20241120 191100 2538599384 505 505 505 505 0
95 20241120 191000 2538599384 505 505 505 505 0
96 20241120 190900 2538599384 505 505 505 505 0
97 20241120 190800 2538599384 505 505 505 505 0
98 20241120 190700 2538599384 505 505 505 505 0
99 20241120 190600 2538599384 505 505 505 505 0
100 20241120 190500 2538599384 505 505 505 505 0
101 20241120 190400 2538599384 505 505 505 505 0
102 20241120 190300 2538599384 505 505 505 505 0
103 20241120 190200 2538599384 505 505 505 505 0
104 20241120 190100 2538599384 505 505 505 505 0
105 20241120 190000 2538599384 505 505 505 505 0
106 20241120 185900 2538599384 505 505 505 505 0
107 20241120 185800 2538599384 505 505 505 505 0
108 20241120 185700 2538599384 505 505 505 505 0
109 20241120 185600 2538599384 505 505 505 505 0
110 20241120 185500 2538599384 505 505 505 505 0
111 20241120 185400 2538599384 505 505 505 505 0
112 20241120 185300 2538599384 505 505 505 505 0
113 20241120 185200 2538599384 505 505 505 505 0
114 20241120 185100 2538599384 505 505 505 505 0
115 20241120 185000 2538599384 505 505 505 505 0
116 20241120 184900 2538599384 505 505 505 505 0
117 20241120 184800 2538599384 505 505 505 505 0
118 20241120 184700 2538599384 505 505 505 505 0
119 20241120 184600 2538599384 505 505 505 505 0
120 20241120 184500 2538599384 505 505 505 505 0
121 20241120 184400 2538599384 505 505 505 505 0
122 20241120 184300 2538599384 505 505 505 505 37469
123 20241120 184200 2538599384 505 505 505 505 0
124 20241120 184100 2538599384 505 505 505 505 0
125 20241120 184000 2538599384 505 505 505 505 0
126 20241120 183900 2538599384 505 505 505 505 0
127 20241120 183800 2538599384 505 505 505 505 0
128 20241120 183700 2538599384 505 505 505 505 0
129 20241120 183600 2538599384 505 505 505 505 0
130 20241120 183500 2538599384 505 505 505 505 0
131 20241120 183400 2538599384 505 505 505 505 0
132 20241120 183300 2538599384 505 505 505 505 0
133 20241120 183200 2538599384 505 505 505 505 0
134 20241120 183100 2538599384 505 505 505 505 0
135 20241120 183000 2538599384 505 505 505 505 0
136 20241120 182900 2538599384 505 505 505 505 0
137 20241120 182800 2538599384 505 505 505 505 0
138 20241120 182700 2538599384 505 505 505 505 0
139 20241120 182600 2538599384 505 505 505 505 0
140 20241120 182500 2538599384 505 505 505 505 0
141 20241120 182400 2538599384 505 505 505 505 0
142 20241120 182300 2538599384 505 505 505 505 0
143 20241120 182200 2538599384 505 505 505 505 0
144 20241120 182100 2538599384 505 505 505 505 0
145 20241120 182000 2538599384 505 505 505 505 0
146 20241120 181900 2538599384 505 505 505 505 0
147 20241120 181800 2538599384 505 505 505 505 0
148 20241120 181700 2538599384 505 505 505 505 0
149 20241120 181600 2538599384 505 505 505 505 0
150 20241120 181500 2538599384 505 505 505 505 0
151 20241120 181400 2538599384 505 505 505 505 0
152 20241120 181300 2538599384 505 505 505 505 37469
153 20241120 181200 2538599384 505 505 505 505 0
154 20241120 181100 2538599384 505 505 505 505 0
155 20241120 181000 2538599384 505 505 505 505 0
156 20241120 180900 2538599384 505 505 505 505 0
157 20241120 180800 2538599384 505 505 505 505 0
158 20241120 180700 2538599384 505 505 505 505 0
159 20241120 180600 2538599384 505 505 505 505 0
160 20241120 180500 2538599384 505 505 505 505 0
161 20241120 180400 2538599384 505 505 505 505 0
162 20241120 180300 2538599384 505 505 505 505 0
163 20241120 180200 2538599384 505 505 505 505 0
164 20241120 180100 2538599384 505 505 505 505 0
165 20241120 180000 2538599384 505 505 505 505 0
166 20241120 175900 2538599384 505 505 505 505 0
167 20241120 175800 2538599384 505 505 505 505 0
168 20241120 175700 2538599384 505 505 505 505 0
169 20241120 175600 2538599384 505 505 505 505 0
170 20241120 175500 2538599384 505 505 505 505 0
171 20241120 175400 2538599384 505 505 505 505 0
172 20241120 175300 2538599384 505 505 505 505 0
173 20241120 175200 2538599384 505 505 505 505 0
174 20241120 175100 2538599384 505 505 505 505 0
175 20241120 175000 2538599384 505 505 505 505 0
176 20241120 174900 2538599384 505 505 505 505 0
177 20241120 174800 2538599384 505 505 505 505 0
178 20241120 174700 2538599384 505 505 505 505 0
179 20241120 174600 2538599384 505 505 505 505 0
180 20241120 174500 2538599384 505 505 505 505 0
181 20241120 174400 2538599384 505 505 505 505 0
182 20241120 174300 2538599384 505 505 505 505 37469
183 20241120 174200 2538599384 505 505 505 505 0
184 20241120 174100 2538599384 505 505 505 505 0
185 20241120 174000 2538599384 505 505 505 505 0
186 20241120 173900 2538599384 505 505 505 505 0
187 20241120 173800 2538599384 505 505 505 505 0
188 20241120 173700 2538599384 505 505 505 505 0
189 20241120 173600 2538599384 505 505 505 505 0
190 20241120 173500 2538599384 505 505 505 505 0
191 20241120 173400 2538599384 505 505 505 505 0
192 20241120 173300 2538599384 505 505 505 505 0
193 20241120 173200 2538599384 505 505 505 505 0
194 20241120 173100 2538599384 505 505 505 505 0
195 20241120 173000 2538599384 505 505 505 505 0
196 20241120 172900 2538599384 505 505 505 505 0
197 20241120 172800 2538599384 505 505 505 505 0
198 20241120 172700 2538599384 505 505 505 505 0
199 20241120 172600 2538599384 505 505 505 505 0
200 20241120 172500 2538599384 505 505 505 505 0
201 20241120 172400 2538599384 505 505 505 505 0
202 20241120 172300 2538599384 505 505 505 505 0
203 20241120 172200 2538599384 505 505 505 505 0
204 20241120 172100 2538599384 505 505 505 505 0
205 20241120 172000 2538599384 505 505 505 505 0
206 20241120 171900 2538599384 505 505 505 505 0
207 20241120 171800 2538599384 505 505 505 505 0
208 20241120 171700 2538599384 505 505 505 505 0
209 20241120 171600 2538599384 505 505 505 505 0
210 20241120 171500 2538599384 505 505 505 505 0
211 20241120 171400 2538599384 505 505 505 505 0
212 20241120 171300 2538599384 505 505 505 505 37469
213 20241120 171200 2538599384 505 505 505 505 0
214 20241120 171100 2538599384 505 505 505 505 0
215 20241120 171000 2538599384 505 505 505 505 0
216 20241120 170900 2538599384 505 505 505 505 0
217 20241120 170800 2538599384 505 505 505 505 0
218 20241120 170700 2538599384 505 505 505 505 0
219 20241120 170600 2538599384 505 505 505 505 0
220 20241120 170500 2538599384 505 505 505 505 0
221 20241120 170400 2538599384 505 505 505 505 0
222 20241120 170300 2538599384 505 505 505 505 0
223 20241120 170200 2538599384 505 505 505 505 0
224 20241120 170100 2538599384 505 505 505 505 0
225 20241120 170000 2538599384 505 505 505 505 0
226 20241120 165900 2538599384 505 505 505 505 0
227 20241120 165800 2538599384 505 505 505 505 0
228 20241120 165700 2538599384 505 505 505 505 0
229 20241120 165600 2538599384 505 505 505 505 0
230 20241120 165500 2538599384 505 505 505 505 0
231 20241120 165400 2538599384 505 505 505 505 0
232 20241120 165300 2538599384 505 505 505 505 0
233 20241120 165200 2538599384 505 505 505 505 0
234 20241120 165100 2538599384 505 505 505 505 0
235 20241120 165000 2538599384 505 505 505 505 0
236 20241120 164900 2538599384 505 505 505 505 0
237 20241120 164800 2538599384 505 505 505 505 0
238 20241120 164700 2538599384 505 505 505 505 0
239 20241120 164600 2538599384 505 505 505 505 0
240 20241120 164500 2538599384 505 505 505 505 0
241 20241120 164400 2538599384 505 505 505 505 0
242 20241120 164300 2538599384 505 505 505 505 37469
243 20241120 164200 2538599384 505 505 505 505 0
244 20241120 164100 2538599384 505 505 505 505 0
245 20241120 164000 2538599384 505 505 505 505 0
246 20241120 163900 2538599384 505 505 505 505 0
247 20241120 163800 2538599384 505 505 505 505 0
248 20241120 163700 2538599384 505 505 505 505 0
249 20241120 163600 2538599384 505 505 505 505 0
250 20241120 163500 2538599384 505 505 505 505 0
251 20241120 163400 2538599384 505 505 505 505 0
252 20241120 163300 2538599384 505 505 505 505 0
253 20241120 163200 2538599384 505 505 505 505 0
254 20241120 163100 2538599384 505 505 505 505 0
255 20241120 163000 2538599384 505 505 505 505 0
256 20241120 162900 2538599384 505 505 505 505 0
257 20241120 162800 2538599384 505 505 505 505 0
258 20241120 162700 2538599384 505 505 505 505 0
259 20241120 162600 2538599384 505 505 505 505 0
260 20241120 162500 2538599384 505 505 505 505 0
261 20241120 162400 2538599384 505 505 505 505 0
262 20241120 162300 2538599384 505 505 505 505 0
263 20241120 162200 2538599384 505 505 505 505 0
264 20241120 162100 2538599384 505 505 505 505 0
265 20241120 162000 2538599384 505 505 505 505 0
266 20241120 161900 2538599384 505 505 505 505 0
267 20241120 161800 2538599384 505 505 505 505 0
268 20241120 161700 2538599384 505 505 505 505 0
269 20241120 161600 2538599384 505 505 505 505 0
270 20241120 161500 2538599384 505 505 505 505 0
271 20241120 161400 2538599384 505 505 505 505 0
272 20241120 161300 2538599384 505 505 505 505 37469
273 20241120 161200 2538599384 505 505 505 505 0
274 20241120 161100 2538599384 505 505 505 505 0
275 20241120 161000 2538599384 505 505 505 505 0
276 20241120 160900 2538599384 505 505 505 505 0
277 20241120 160800 2538599384 505 505 505 505 0
278 20241120 160700 2538599384 505 505 505 505 0
279 20241120 160600 2538599384 505 505 505 505 0
280 20241120 160500 2538599384 505 505 505 505 0
281 20241120 160400 2538599384 505 505 505 505 0
282 20241120 160300 2538599384 505 505 505 505 0
283 20241120 160200 2538599384 505 505 505 505 0
284 20241120 160100 2538599384 505 505 505 505 0
285 20241120 160000 2538599384 505 505 505 505 0
286 20241120 155900 2538599384 505 505 505 505 0
287 20241120 155800 2538599384 505 505 505 505 0
288 20241120 155700 2538599384 505 505 505 505 0
289 20241120 155600 2538599384 505 505 505 505 0
290 20241120 155500 2538599384 505 505 505 505 0
291 20241120 155400 2538599384 505 505 505 505 0
292 20241120 155300 2538599384 505 505 505 505 0
293 20241120 155200 2538599384 505 505 505 505 0
294 20241120 155100 2538599384 505 505 505 505 0
295 20241120 155000 2538599384 505 505 505 505 0
296 20241120 154900 2538599384 505 505 505 505 0
297 20241120 154800 2538599384 505 505 505 505 0
298 20241120 154700 2538599384 505 505 505 505 0
299 20241120 154600 2538599384 505 505 505 505 0
300 20241120 154500 2538599384 505 505 505 505 0
301 20241120 154400 2538599384 505 505 505 505 0
302 20241120 154300 2538599384 505 505 505 505 37469
303 20241120 154200 2538599384 505 505 505 505 0
304 20241120 154100 2538599384 505 505 505 505 0
305 20241120 154000 2538599384 505 505 505 505 0
306 20241120 153900 2538599384 505 505 505 505 0
307 20241120 153800 2538599384 505 505 505 505 0
308 20241120 153700 2538599384 505 505 505 505 0
309 20241120 153600 2538599384 505 505 505 505 0
310 20241120 153500 2538599384 505 505 505 505 0
311 20241120 153400 2538599384 505 505 505 505 0
312 20241120 153300 2538599384 505 505 505 505 0
313 20241120 153200 2538599384 505 505 505 505 0
314 20241120 153100 2538599384 505 505 505 505 0
315 20241120 153000 2538599384 505 505 505 505 37469
316 20241120 152900 2519677539 500 500 500 500 0
317 20241120 152800 2519677539 500 500 500 500 0
318 20241120 152700 2519677539 500 500 500 500 0
319 20241120 152600 2519677539 500 500 500 500 0
320 20241120 152500 2519677539 500 500 500 500 0
321 20241120 152400 2519677539 500 500 500 500 0
322 20241120 152300 2519677539 500 500 500 500 0
323 20241120 152200 2519677539 500 500 500 500 0
324 20241120 152100 2519677539 500 500 500 500 0
325 20241120 152000 2519677539 500 500 500 500 0
326 20241120 151900 2519677539 500 499 500 498 1818
327 20241120 151800 2518771358 498 499 499 498 3623
328 20241120 151700 2516963881 496 496 496 496 3252
329 20241120 151600 2515350889 496 498 498 496 3139
330 20241120 151500 2513791615 500 499 500 497 10988
331 20241120 151400 2508315207 498 498 498 498 2000
332 20241120 151300 2507319207 498 500 500 498 1063
333 20241120 151200 2506789707 498 500 500 498 3974
334 20241120 151100 2504802727 500 500 503 500 72
335 20241120 151000 2504766697 503 500 503 498 984
336 20241120 150900 2504275825 501 498 501 498 16
337 20241120 150800 2504267842 498 499 499 498 756
338 20241120 150700 2503891353 498 500 501 498 563
339 20241120 150600 2503610964 500 497 504 497 8631
340 20241120 150500 2499311650 497 498 499 497 2410
341 20241120 150400 2498113639 498 500 500 498 5382
342 20241120 150300 2495431420 500 499 500 498 14113
343 20241120 150200 2488400578 499 500 502 499 4271
344 20241120 150100 2486267338 499 501 503 499 404
345 20241120 150000 2486064146 500 500 501 500 3004
346 20241120 145900 2484562143 501 504 505 500 16752
347 20241120 145800 2476185127 501 506 507 500 16012
348 20241120 145700 2468155805 507 506 507 506 1801
349 20241120 145600 2467243008 506 506 507 506 764
350 20241120 145500 2466856373 506 506 507 504 4429
351 20241120 145400 2464614742 507 507 507 503 7282
352 20241120 145300 2460939887 507 503 507 503 6998
353 20241120 145200 2457398263 506 507 508 502 326
354 20241120 145100 2457234216 502 508 508 502 5793
355 20241120 145000 2454295518 507 504 507 501 15209
356 20241120 144900 2446644782 505 505 507 505 1661
357 20241120 144800 2445805975 507 508 508 505 516
358 20241120 144700 2445544363 508 508 509 505 3909
359 20241120 144600 2443567695 508 508 508 505 6933
360 20241120 144500 2440053315 505 505 508 504 10096
361 20241120 144400 2434937714 505 505 505 504 4018
362 20241120 144300 2432911638 505 507 507 504 1297
363 20241120 144200 2432256698 507 505 508 501 25355
364 20241120 144100 2419437140 505 503 505 501 14298
365 20241120 144000 2412262895 503 501 504 501 15743
366 20241120 143900 2404368811 501 500 501 500 13588
367 20241120 143800 2397571856 500 499 500 499 1328
368 20241120 143700 2396908879 499 499 499 495 115
369 20241120 143600 2396851498 499 499 499 499 2030
370 20241120 143500 2395838528 499 499 499 497 33
371 20241120 143400 2395822081 499 499 499 499 2
372 20241120 143300 2395821083 499 499 499 499 4
373 20241120 143200 2395819087 499 498 499 498 5000
374 20241120 143100 2393325194 498 498 498 498 2
375 20241120 143000 2393324198 495 495 495 495 2320
376 20241120 142900 2392175798 498 498 498 498 2229
377 20241120 142800 2391065756 498 498 498 498 3
378 20241120 142700 2391064262 495 495 495 495 716
379 20241120 142600 2390709842 498 498 498 498 2
380 20241120 142500 2390708846 499 497 499 497 1556
381 20241120 142400 2389933949 498 497 498 497 410
382 20241120 142300 2389729770 498 497 498 497 3236
383 20241120 142200 2388121477 497 495 497 495 6170
384 20241120 142100 2385055919 497 497 497 497 3
385 20241120 142000 2385054428 494 495 495 494 152
386 20241120 141900 2384979330 494 494 494 494 1
387 20241120 141800 2384978836 498 498 498 498 1
388 20241120 141700 2384978338 499 499 499 499 0
389 20241120 141600 2384978338 499 497 499 497 3027
390 20241120 141500 2383470866 498 498 498 498 0
391 20241120 141400 2383470866 498 497 498 497 354
392 20241120 141300 2383294734 494 497 497 494 11000
393 20241120 141200 2377854234 497 497 497 494 947
394 20241120 141100 2377384775 498 499 500 497 15
395 20241120 141000 2377377305 500 499 500 497 2629
396 20241120 140900 2376064427 499 495 500 495 7505
397 20241120 140800 2372316371 495 492 495 490 10389
398 20241120 140700 2367189185 492 491 492 490 2424
399 20241120 140600 2366001312 491 491 491 491 600
400 20241120 140500 2365706712 492 493 493 492 381
401 20241120 140400 2365519254 494 495 495 491 78
402 20241120 140300 2365480840 494 491 494 490 6796
403 20241120 140200 2362138443 494 494 494 494 0
404 20241120 140100 2362138443 494 491 494 491 8146
405 20241120 140000 2358138739 491 491 495 490 11725
406 20241120 135900 2352381900 491 492 492 491 1242
407 20241120 135800 2351770918 495 492 495 492 535
408 20241120 135700 2351507668 495 495 495 495 601
409 20241120 135600 2351210173 495 495 495 495 3
410 20241120 135500 2351208688 491 494 494 491 3758
411 20241120 135400 2349360816 494 494 494 494 81
412 20241120 135300 2349320802 495 494 495 494 639
413 20241120 135200 2349004751 494 494 494 494 408
414 20241120 135100 2348803199 493 495 495 493 206
415 20241120 135000 2348701237 496 496 496 496 499
416 20241120 134900 2348453733 495 496 496 493 1456
417 20241120 134800 2347733022 496 496 497 496 41
418 20241120 134700 2347712679 497 493 497 493 71
419 20241120 134600 2347677653 493 497 497 493 1179
420 20241120 134500 2347096340 498 498 498 498 0
421 20241120 134400 2347096340 498 498 498 498 10
422 20241120 134300 2347091360 494 498 498 494 532
423 20241120 134200 2346827516 493 492 493 492 2347
424 20241120 134100 2345672245 492 497 497 491 50413
425 20241120 134000 2320809716 497 499 499 497 8943
426 20241120 133900 2316353418 501 501 501 501 670
427 20241120 133800 2316017748 501 499 501 499 59
428 20241120 133700 2315988305 499 499 499 499 302
429 20241120 133600 2315837607 499 501 501 499 5357
430 20241120 133500 2313162963 501 501 501 501 341
431 20241120 133400 2312992122 501 500 501 500 807
432 20241120 133300 2312588512 501 500 501 500 2010
433 20241120 133200 2311583509 500 501 501 500 81
434 20241120 133100 2311542929 501 501 501 501 20
435 20241120 133000 2311532909 501 501 502 501 1347
436 20241120 132900 2310858061 501 501 501 500 1054
437 20241120 132800 2310330008 501 500 501 500 1214
438 20241120 132700 2309721995 501 501 501 500 20
439 20241120 132600 2309711987 499 501 501 499 2711
440 20241120 132500 2308354680 501 499 501 499 5302
441 20241120 132400 2305704434 499 499 499 499 44
442 20241120 132300 2305682478 499 499 499 499 8
443 20241120 132200 2305678486 499 500 500 499 2429
444 20241120 132100 2304465404 500 500 500 498 4304
445 20241120 132000 2302315126 500 499 500 499 3685
446 20241120 131900 2300472640 499 499 499 499 10
447 20241120 131800 2300467650 500 500 500 497 167
448 20241120 131700 2300384336 500 497 500 497 36
449 20241120 131600 2300366351 496 497 500 496 123
450 20241120 131500 2300305220 497 497 497 495 255
451 20241120 131400 2300178973 497 500 500 497 1559
452 20241120 131300 2299401114 500 498 500 496 2044
453 20241120 131200 2298384476 500 499 500 499 7
454 20241120 131100 2298380980 499 498 499 495 9250
455 20241120 131000 2293788734 499 499 499 499 3
456 20241120 130900 2293787237 498 498 498 498 0
457 20241120 130800 2293787237 498 499 499 498 6
458 20241120 130700 2293784248 498 499 499 498 1816
459 20241120 130600 2292879873 499 499 499 499 6
460 20241120 130500 2292876879 499 501 502 499 10528
461 20241120 130400 2287597388 501 501 501 501 2305
462 20241120 130300 2286442583 500 499 501 499 12997
463 20241120 130200 2279939685 499 497 499 497 5197
464 20241120 130100 2277351173 498 497 498 497 42
465 20241120 130000 2277330264 497 497 498 497 770
466 20241120 125900 2276947505 498 498 498 498 21
467 20241120 125800 2276937047 495 495 495 495 582
468 20241120 125700 2276648957 494 492 494 492 10032
469 20241120 125600 2271693211 493 493 495 493 9107
470 20241120 125500 2267203432 494 493 494 493 10523
471 20241120 125400 2262005145 494 494 494 494 3596
472 20241120 125300 2260228721 493 494 494 493 1777
473 20241120 125200 2259350988 495 495 495 495 200
474 20241120 125100 2259251988 495 495 495 495 110
475 20241120 125000 2259197538 494 494 495 494 4856
476 20241120 124900 2256798072 494 494 494 494 875
477 20241120 124800 2256365822 495 495 495 495 595
478 20241120 124700 2256071297 495 495 495 495 916
479 20241120 124600 2255617877 495 497 497 495 9271
480 20241120 124500 2251024046 497 497 497 497 0
481 20241120 124400 2251024046 497 497 499 497 86
482 20241120 124300 2250981294 497 497 497 497 115
483 20241120 124200 2250924139 497 498 499 497 1764
484 20241120 124100 2250045820 498 499 499 498 1078
485 20241120 124000 2249507928 499 498 499 498 5212
486 20241120 123900 2246907403 497 494 498 494 13674
487 20241120 123800 2240121420 494 494 495 491 9426
488 20241120 123700 2235471922 494 490 494 490 9900
489 20241120 123600 2230618180 490 490 490 490 0
490 20241120 123500 2230618180 490 491 491 490 14260
491 20241120 123400 2223628575 491 493 493 491 25801
492 20241120 123300 2210947175 493 496 496 493 9327
493 20241120 123200 2206340966 496 496 496 496 30
494 20241120 123100 2206326086 496 497 497 496 1345
495 20241120 123000 2205658965 496 495 498 495 8561
496 20241120 122900 2201420767 495 495 495 495 2089
497 20241120 122800 2200386712 494 494 495 494 2187
498 20241120 122700 2199304699 492 493 493 492 7384
499 20241120 122600 2195669664 494 496 496 494 16725
500 20241120 122500 2187401989 496 496 496 496 1707
501 20241120 122400 2186555317 499 499 499 499 1
502 20241120 122300 2186554818 499 499 499 496 3992
503 20241120 122200 2184568774 498 498 498 498 0
504 20241120 122100 2184568774 498 498 498 496 2222
505 20241120 122000 2183462228 499 496 499 496 2590
506 20241120 121900 2182177585 496 499 500 496 3155
507 20241120 121800 2180603034 497 495 497 495 4148
508 20241120 121700 2178542183 497 499 499 495 30707
509 20241120 121600 2163294740 501 498 501 497 6937
510 20241120 121500 2159843607 498 500 500 497 44083
511 20241120 121400 2137876379 500 500 500 500 30
512 20241120 121300 2137861379 501 501 501 501 148
513 20241120 121200 2137787231 501 501 501 501 53
514 20241120 121100 2137760678 501 500 501 500 1500
515 20241120 121000 2137010578 500 500 500 500 200
516 20241120 120900 2136910578 502 500 502 500 3699
517 20241120 120800 2135060986 500 500 500 500 821
518 20241120 120700 2134650486 500 500 500 500 71
519 20241120 120600 2134614986 500 500 500 500 323
520 20241120 120500 2134453486 500 500 500 499 4889
521 20241120 120400 2132010320 500 501 501 500 72
522 20241120 120300 2131974249 501 502 502 501 22
523 20241120 120200 2131963226 501 500 502 500 4800
524 20241120 120100 2129562797 500 500 500 500 3196
525 20241120 120000 2127964797 500 500 500 500 2917
526 20241120 115900 2126506297 500 500 500 500 2043
527 20241120 115800 2125484797 500 501 501 500 6570
528 20241120 115700 2122199747 501 499 501 499 1385
529 20241120 115600 2121505872 499 499 502 499 1662
530 20241120 115500 2120676501 499 499 499 499 0
531 20241120 115400 2120676501 499 502 502 499 152
532 20241120 115300 2120600501 499 501 502 499 4300
533 20241120 115200 2118452586 501 502 502 501 11
534 20241120 115100 2118447074 502 502 502 502 92
535 20241120 115000 2118400890 501 501 501 501 569
536 20241120 114900 2118115821 501 499 501 499 60
537 20241120 114800 2118085821 499 501 501 499 18630
538 20241120 114700 2108781943 501 501 501 501 590
539 20241120 114600 2108486353 500 503 503 500 3481
540 20241120 114500 2106740834 502 502 502 502 880
541 20241120 114400 2106299074 502 502 502 502 147
542 20241120 114300 2106225280 500 501 501 500 1965
543 20241120 114200 2105240819 500 500 500 500 4546
544 20241120 114100 2102967819 500 500 500 499 1052
545 20241120 114000 2102442020 499 500 500 499 7006
546 20241120 113900 2098943148 500 500 501 500 2727
547 20241120 113800 2097579619 500 502 503 500 2726
548 20241120 113700 2096216338 503 502 503 499 509
549 20241120 113600 2095961969 500 498 500 498 8076
550 20241120 113500 2091938801 498 503 503 498 34922
551 20241120 113400 2074451352 503 504 504 503 12242
552 20241120 113300 2068293156 504 505 505 502 1840
553 20241120 113200 2067368090 505 506 506 503 2763
554 20241120 113100 2065974939 506 506 506 503 1628
555 20241120 113000 2065154826 507 506 507 506 3478
556 20241120 112900 2063394762 503 506 507 503 41158
557 20241120 112800 2042637264 506 506 506 506 6
558 20241120 112700 2042634228 506 504 507 504 1068
559 20241120 112600 2042095910 504 506 506 504 8280
560 20241120 112500 2037915699 506 506 506 505 4455
561 20241120 112400 2035664926 507 507 507 507 200
562 20241120 112300 2035563526 507 506 507 505 1554
563 20241120 112200 2034777033 505 506 506 504 8104
564 20241120 112100 2030691608 504 507 507 504 6960
565 20241120 112000 2027173353 507 508 508 504 997
566 20241120 111900 2026668641 508 508 508 504 2143
567 20241120 111800 2025588376 508 508 508 507 59
568 20241120 111700 2025558408 507 506 508 506 2603
569 20241120 111600 2024238613 507 503 507 503 1971
570 20241120 111500 2023247005 505 506 507 504 3815
571 20241120 111400 2021318691 506 502 506 502 3099
572 20241120 111300 2019760507 502 502 503 502 7879
573 20241120 111200 2015804053 503 506 506 503 4616
574 20241120 111100 2013476508 506 505 506 505 1808
575 20241120 111000 2012563288 504 502 504 502 7497
576 20241120 110900 2008797794 502 505 505 502 3745
577 20241120 110800 2006911798 505 505 506 504 8338
578 20241120 110700 2002701729 506 506 506 506 93
579 20241120 110600 2002654671 507 505 507 505 6189
580 20241120 110500 1999529220 505 506 506 504 4227
581 20241120 110400 1997397957 504 506 506 502 15524
582 20241120 110300 1989583704 506 507 509 506 10569
583 20241120 110200 1984230431 509 507 509 507 44
584 20241120 110100 1984208037 507 510 511 507 4427
585 20241120 110000 1981953995 510 508 511 507 4302
586 20241120 105900 1979766286 507 507 508 507 4839
587 20241120 105800 1977312912 506 509 509 506 22182
588 20241120 105700 1966075091 509 508 509 507 4056
589 20241120 105600 1964014930 507 507 508 507 8887
590 20241120 105500 1959504354 507 510 510 507 8943
591 20241120 105400 1954966221 510 508 515 507 1402
592 20241120 105300 1954249089 507 512 512 506 23348
593 20241120 105200 1942372239 512 513 513 511 17225
594 20241120 105100 1933547728 516 516 516 512 16062
595 20241120 105000 1925289199 515 514 516 513 34266
596 20241120 104900 1907648971 513 514 516 510 77236
597 20241120 104800 1867827734 510 511 515 508 26741
598 20241120 104700 1854130057 508 511 511 506 15584
599 20241120 104600 1846209807 510 513 513 510 12305
600 20241120 104500 1839923728 512 513 514 512 28202
601 20241120 104400 1825472511 514 510 514 510 16817
602 20241120 104300 1816865878 511 505 511 505 15316
603 20241120 104200 1809056141 510 508 510 504 18815
604 20241120 104100 1799540716 509 510 511 507 11656
605 20241120 104000 1793608018 511 508 513 508 3338
606 20241120 103900 1791904380 513 511 513 507 16947
607 20241120 103800 1783266496 512 513 515 511 9946
608 20241120 103700 1778172325 514 513 517 513 25292
609 20241120 103600 1765113952 516 516 517 512 22184
610 20241120 103500 1753687005 517 518 519 515 23297
611 20241120 103400 1741628952 515 510 519 510 9961
612 20241120 103300 1736508951 512 516 516 510 26331
613 20241120 103200 1723000577 512 503 519 502 33065
614 20241120 103100 1706091924 503 503 503 503 501
615 20241120 103000 1705839921 506 509 509 502 2358
616 20241120 102900 1704650813 509 508 509 504 1738
617 20241120 102800 1703769228 508 508 509 504 2028
618 20241120 102700 1702737229 509 504 509 503 4657
619 20241120 102600 1700381465 503 509 509 503 118
620 20241120 102500 1700321809 508 506 508 501 6889
621 20241120 102400 1696857906 506 504 506 501 14225
622 20241120 102300 1689724692 504 502 504 502 8231
623 20241120 102200 1685585904 503 503 504 503 2768
624 20241120 102100 1684193599 503 504 506 503 921
625 20241120 102000 1683728330 506 502 506 501 15575
626 20241120 101900 1675900929 502 505 505 502 8715
627 20241120 101800 1671505222 506 502 507 502 6552
628 20241120 101700 1668193389 502 506 507 500 71967
629 20241120 101600 1632060291 506 510 511 506 1739
630 20241120 101500 1631177993 507 506 507 505 26915
631 20241120 101400 1617574515 507 508 508 506 3185
632 20241120 101300 1615959106 508 515 515 507 6136
633 20241120 101200 1612843741 512 511 512 508 18177
634 20241120 101100 1603599241 512 513 515 508 39908
635 20241120 101000 1583212255 515 512 516 512 6968
636 20241120 100900 1579642452 513 517 517 511 16020
637 20241120 100800 1571436172 517 520 522 513 75098
638 20241120 100700 1532687173 520 511 523 511 39491
639 20241120 100600 1512223558 511 515 516 509 17821
640 20241120 100500 1503100772 515 513 516 513 17787
641 20241120 100400 1493956611 515 515 517 509 55955
642 20241120 100300 1465187014 515 514 516 509 23831
643 20241120 100200 1452943512 515 509 515 505 94266
644 20241120 100100 1404734577 506 503 506 502 38706
645 20241120 100000 1385189419 503 501 503 501 9477
646 20241120 095900 1380434244 502 503 505 501 11189
647 20241120 095800 1374818508 502 503 506 502 1802
648 20241120 095700 1373909184 506 504 506 501 10242
649 20241120 095600 1368749864 505 506 507 504 1551
650 20241120 095500 1367965842 506 509 514 505 11225
651 20241120 095400 1362267170 514 500 514 498 75366
652 20241120 095300 1324369179 499 505 505 498 21222
653 20241120 095200 1313755724 506 502 508 500 46282
654 20241120 095100 1290483558 500 508 508 492 100452
655 20241120 095000 1240320983 508 512 515 506 27611
656 20241120 094900 1226280178 512 512 515 509 26953
657 20241120 094800 1212533489 512 517 517 508 33148
658 20241120 094700 1195520076 520 520 527 517 32622
659 20241120 094600 1178538316 520 518 520 516 20058
660 20241120 094500 1168139584 517 516 518 513 29020
661 20241120 094400 1153165062 511 516 518 507 90592
662 20241120 094300 1106964169 517 519 525 512 32120
663 20241120 094200 1090321252 520 513 525 513 36234
664 20241120 094100 1071474957 513 528 529 513 98625
665 20241120 094000 1020287590 528 535 540 511 104981
666 20241120 093900 965408090 539 544 544 535 83254
667 20241120 093800 920295967 544 544 544 544 0
668 20241120 093700 920295967 544 534 545 533 180554
669 20241120 093600 822412084 536 524 539 521 222273
670 20241120 093500 704311631 524 522 526 517 190867
671 20241120 093400 604676682 521 519 522 510 106616
672 20241120 093300 549275131 519 514 520 512 44248
673 20241120 093200 526341076 516 509 516 509 15037
674 20241120 093100 518637593 509 509 510 506 29211
675 20241120 093000 503771743 509 503 510 503 33811
676 20241120 092900 486660091 505 510 510 503 56990
677 20241120 092800 457710410 510 513 513 509 29217
678 20241120 092700 442816775 513 514 514 509 42371
679 20241120 092600 421173494 514 502 514 500 29179
680 20241120 092500 406353339 503 513 514 502 36447
681 20241120 092400 387871019 514 506 517 505 71339
682 20241120 092300 351392280 507 500 507 488 60254
683 20241120 092200 321321151 500 500 503 498 66300
684 20241120 092100 288132517 500 501 506 498 145253
685 20241120 092000 215516496 499 496 509 490 309943
686 20241120 091900 61344205 494 494 494 494 0
687 20241120 091800 61344205 494 494 494 494 0
688 20241120 091700 61344205 494 475 494 473 31776
689 20241120 091600 45923969 475 475 480 474 11089
690 20241120 091500 40648134 475 468 475 462 35218
691 20241120 091400 24125143 469 464 469 464 14639
692 20241120 091300 17292967 464 457 464 457 4094
693 20241120 091200 15403105 456 456 457 455 1136
694 20241120 091100 14885125 456 455 456 455 2647
695 20241120 091000 13679648 455 455 455 455 0
696 20241120 090900 13679648 455 455 455 455 300
697 20241120 090800 13543148 455 455 455 455 20
698 20241120 090700 13534048 455 453 455 450 149
699 20241120 090600 13466939 450 450 450 450 508
700 20241120 090500 13238339 450 450 450 450 0
701 20241120 090400 13238339 450 450 450 450 3000
702 20241120 090300 11888339 450 451 451 450 1590
703 20241120 090200 11172838 448 451 451 448 6850
704 20241120 090100 8094801 450 451 451 450 800
705 20241120 090000 7734600 450 450 450 450 17188