ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
005160/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,184400,661974410,5370,5370,5370,5370,3597
20241121,184300,661974410,5370,5370,5370,5370,0
20241121,184200,661974410,5370,5370,5370,5370,0
20241121,184100,661974410,5370,5370,5370,5370,0
20241121,184000,661974410,5370,5370,5370,5370,0
20241121,183900,661974410,5370,5370,5370,5370,0
20241121,183800,661974410,5370,5370,5370,5370,0
20241121,183700,661974410,5370,5370,5370,5370,0
20241121,183600,661974410,5370,5370,5370,5370,0
20241121,183500,661974410,5370,5370,5370,5370,0
20241121,183400,661974410,5370,5370,5370,5370,0
20241121,183300,661974410,5370,5370,5370,5370,0
20241121,183200,661974410,5370,5370,5370,5370,0
20241121,183100,661974410,5370,5370,5370,5370,0
20241121,183000,661974410,5370,5370,5370,5370,0
20241121,182900,661974410,5370,5370,5370,5370,0
20241121,182800,661974410,5370,5370,5370,5370,0
20241121,182700,661974410,5370,5370,5370,5370,0
20241121,182600,661974410,5370,5370,5370,5370,0
20241121,182500,661974410,5370,5370,5370,5370,0
20241121,182400,661974410,5370,5370,5370,5370,0
20241121,182300,661974410,5370,5370,5370,5370,0
20241121,182200,661974410,5370,5370,5370,5370,0
20241121,182100,661974410,5370,5370,5370,5370,0
20241121,182000,661974410,5370,5370,5370,5370,0
20241121,181900,661974410,5370,5370,5370,5370,0
20241121,181800,661974410,5370,5370,5370,5370,0
20241121,181700,661974410,5370,5370,5370,5370,0
20241121,181600,661974410,5370,5370,5370,5370,0
20241121,181500,661974410,5370,5370,5370,5370,0
20241121,181400,661974410,5370,5370,5370,5370,3597
20241121,181300,661974410,5370,5370,5370,5370,0
20241121,181200,661974410,5370,5370,5370,5370,0
20241121,181100,661974410,5370,5370,5370,5370,0
20241121,181000,661974410,5370,5370,5370,5370,0
20241121,180900,661974410,5370,5370,5370,5370,0
20241121,180800,661974410,5370,5370,5370,5370,0
20241121,180700,661974410,5370,5370,5370,5370,0
20241121,180600,661974410,5370,5370,5370,5370,0
20241121,180500,661974410,5370,5370,5370,5370,0
20241121,180400,661974410,5370,5370,5370,5370,0
20241121,180300,661974410,5370,5370,5370,5370,0
20241121,180200,661974410,5370,5370,5370,5370,0
20241121,180100,661974410,5370,5370,5370,5370,0
20241121,180000,661974410,5370,5370,5370,5370,0
20241121,175900,661974410,5370,5370,5370,5370,0
20241121,175800,661974410,5370,5370,5370,5370,0
20241121,175700,661974410,5370,5370,5370,5370,0
20241121,175600,661974410,5370,5370,5370,5370,0
20241121,175500,661974410,5370,5370,5370,5370,0
20241121,175400,661974410,5370,5370,5370,5370,0
20241121,175300,661974410,5370,5370,5370,5370,0
20241121,175200,661974410,5370,5370,5370,5370,0
20241121,175100,661974410,5370,5370,5370,5370,0
20241121,175000,661974410,5370,5370,5370,5370,0
20241121,174900,661974410,5370,5370,5370,5370,0
20241121,174800,661974410,5370,5370,5370,5370,0
20241121,174700,661974410,5370,5370,5370,5370,0
20241121,174600,661974410,5370,5370,5370,5370,0
20241121,174500,661974410,5370,5370,5370,5370,0
20241121,174400,661974410,5370,5370,5370,5370,3597
20241121,174300,661974410,5370,5370,5370,5370,0
20241121,174200,661974410,5370,5370,5370,5370,0
20241121,174100,661974410,5370,5370,5370,5370,0
20241121,174000,661974410,5370,5370,5370,5370,0
20241121,173900,661974410,5370,5370,5370,5370,0
20241121,173800,661974410,5370,5370,5370,5370,0
20241121,173700,661974410,5370,5370,5370,5370,0
20241121,173600,661974410,5370,5370,5370,5370,0
20241121,173500,661974410,5370,5370,5370,5370,0
20241121,173400,661974410,5370,5370,5370,5370,0
20241121,173300,661974410,5370,5370,5370,5370,0
20241121,173200,661974410,5370,5370,5370,5370,0
20241121,173100,661974410,5370,5370,5370,5370,0
20241121,173000,661974410,5370,5370,5370,5370,0
20241121,172900,661974410,5370,5370,5370,5370,0
20241121,172800,661974410,5370,5370,5370,5370,0
20241121,172700,661974410,5370,5370,5370,5370,0
20241121,172600,661974410,5370,5370,5370,5370,0
20241121,172500,661974410,5370,5370,5370,5370,0
20241121,172400,661974410,5370,5370,5370,5370,0
20241121,172300,661974410,5370,5370,5370,5370,0
20241121,172200,661974410,5370,5370,5370,5370,0
20241121,172100,661974410,5370,5370,5370,5370,0
20241121,172000,661974410,5370,5370,5370,5370,0
20241121,171900,661974410,5370,5370,5370,5370,0
20241121,171800,661974410,5370,5370,5370,5370,0
20241121,171700,661974410,5370,5370,5370,5370,0
20241121,171600,661974410,5370,5370,5370,5370,0
20241121,171500,661974410,5370,5370,5370,5370,0
20241121,171400,661974410,5370,5370,5370,5370,3597
20241121,171300,661974410,5370,5370,5370,5370,0
20241121,171200,661974410,5370,5370,5370,5370,0
20241121,171100,661974410,5370,5370,5370,5370,0
20241121,171000,661974410,5370,5370,5370,5370,0
20241121,170900,661974410,5370,5370,5370,5370,0
20241121,170800,661974410,5370,5370,5370,5370,0
20241121,170700,661974410,5370,5370,5370,5370,0
20241121,170600,661974410,5370,5370,5370,5370,0
20241121,170500,661974410,5370,5370,5370,5370,0
20241121,170400,661974410,5370,5370,5370,5370,0
20241121,170300,661974410,5370,5370,5370,5370,0
20241121,170200,661974410,5370,5370,5370,5370,0
20241121,170100,661974410,5370,5370,5370,5370,0
20241121,170000,661974410,5370,5370,5370,5370,0
20241121,165900,661974410,5370,5370,5370,5370,0
20241121,165800,661974410,5370,5370,5370,5370,0
20241121,165700,661974410,5370,5370,5370,5370,0
20241121,165600,661974410,5370,5370,5370,5370,0
20241121,165500,661974410,5370,5370,5370,5370,0
20241121,165400,661974410,5370,5370,5370,5370,0
20241121,165300,661974410,5370,5370,5370,5370,0
20241121,165200,661974410,5370,5370,5370,5370,0
20241121,165100,661974410,5370,5370,5370,5370,0
20241121,165000,661974410,5370,5370,5370,5370,0
20241121,164900,661974410,5370,5370,5370,5370,0
20241121,164800,661974410,5370,5370,5370,5370,0
20241121,164700,661974410,5370,5370,5370,5370,0
20241121,164600,661974410,5370,5370,5370,5370,0
20241121,164500,661974410,5370,5370,5370,5370,0
20241121,164400,661974410,5370,5370,5370,5370,3597
20241121,164300,661974410,5370,5370,5370,5370,0
20241121,164200,661974410,5370,5370,5370,5370,0
20241121,164100,661974410,5370,5370,5370,5370,0
20241121,164000,661974410,5370,5370,5370,5370,0
20241121,163900,661974410,5370,5370,5370,5370,0
20241121,163800,661974410,5370,5370,5370,5370,0
20241121,163700,661974410,5370,5370,5370,5370,0
20241121,163600,661974410,5370,5370,5370,5370,0
20241121,163500,661974410,5370,5370,5370,5370,0
20241121,163400,661974410,5370,5370,5370,5370,0
20241121,163300,661974410,5370,5370,5370,5370,0
20241121,163200,661974410,5370,5370,5370,5370,0
20241121,163100,661974410,5370,5370,5370,5370,0
20241121,163000,661974410,5370,5370,5370,5370,0
20241121,162900,661974410,5370,5370,5370,5370,0
20241121,162800,661974410,5370,5370,5370,5370,0
20241121,162700,661974410,5370,5370,5370,5370,0
20241121,162600,661974410,5370,5370,5370,5370,0
20241121,162500,661974410,5370,5370,5370,5370,0
20241121,162400,661974410,5370,5370,5370,5370,0
20241121,162300,661974410,5370,5370,5370,5370,0
20241121,162200,661974410,5370,5370,5370,5370,0
20241121,162100,661974410,5370,5370,5370,5370,0
20241121,162000,661974410,5370,5370,5370,5370,0
20241121,161900,661974410,5370,5370,5370,5370,0
20241121,161800,661974410,5370,5370,5370,5370,0
20241121,161700,661974410,5370,5370,5370,5370,0
20241121,161600,661974410,5370,5370,5370,5370,0
20241121,161500,661974410,5370,5370,5370,5370,0
20241121,161400,661974410,5370,5370,5370,5370,3597
20241121,161300,661974410,5370,5370,5370,5370,0
20241121,161200,661974410,5370,5370,5370,5370,0
20241121,161100,661974410,5370,5370,5370,5370,0
20241121,161000,661974410,5370,5370,5370,5370,0
20241121,160900,661974410,5370,5370,5370,5370,0
20241121,160800,661974410,5370,5370,5370,5370,0
20241121,160700,661974410,5370,5370,5370,5370,0
20241121,160600,661974410,5370,5370,5370,5370,0
20241121,160500,661974410,5370,5370,5370,5370,0
20241121,160400,661974410,5370,5370,5370,5370,0
20241121,160300,661974410,5370,5370,5370,5370,0
20241121,160200,661974410,5370,5370,5370,5370,0
20241121,160100,661974410,5370,5370,5370,5370,0
20241121,160000,661974410,5370,5370,5370,5370,0
20241121,155900,661974410,5370,5370,5370,5370,0
20241121,155800,661974410,5370,5370,5370,5370,0
20241121,155700,661974410,5370,5370,5370,5370,0
20241121,155600,661974410,5370,5370,5370,5370,0
20241121,155500,661974410,5370,5370,5370,5370,0
20241121,155400,661974410,5370,5370,5370,5370,0
20241121,155300,661974410,5370,5370,5370,5370,0
20241121,155200,661974410,5370,5370,5370,5370,0
20241121,155100,661974410,5370,5370,5370,5370,0
20241121,155000,661974410,5370,5370,5370,5370,0
20241121,154900,661974410,5370,5370,5370,5370,0
20241121,154800,661974410,5370,5370,5370,5370,0
20241121,154700,661974410,5370,5370,5370,5370,0
20241121,154600,661974410,5370,5370,5370,5370,0
20241121,154500,661974410,5370,5370,5370,5370,0
20241121,154400,661974410,5370,5370,5370,5370,3597
20241121,154300,661974410,5370,5370,5370,5370,0
20241121,154200,661974410,5370,5370,5370,5370,0
20241121,154100,661974410,5370,5370,5370,5370,0
20241121,154000,661974410,5370,5370,5370,5370,0
20241121,153900,661974410,5370,5370,5370,5370,0
20241121,153800,661974410,5370,5370,5370,5370,0
20241121,153700,661974410,5370,5370,5370,5370,0
20241121,153600,661974410,5370,5370,5370,5370,0
20241121,153500,661974410,5370,5370,5370,5370,0
20241121,153400,661974410,5370,5370,5370,5370,0
20241121,153300,661974410,5370,5370,5370,5370,0
20241121,153200,661974410,5370,5370,5370,5370,0
20241121,153100,661974410,5370,5370,5370,5370,0
20241121,153000,661974410,5370,5370,5370,5370,3597
20241121,152900,642658520,5370,5370,5370,5370,0
20241121,152800,642658520,5370,5370,5370,5370,0
20241121,152700,642658520,5370,5370,5370,5370,0
20241121,152600,642658520,5370,5370,5370,5370,0
20241121,152500,642658520,5370,5370,5370,5370,0
20241121,152400,642658520,5370,5370,5370,5370,0
20241121,152300,642658520,5370,5370,5370,5370,0
20241121,152200,642658520,5370,5370,5370,5370,0
20241121,152100,642658520,5370,5370,5370,5370,0
20241121,152000,642658520,5370,5370,5370,5370,0
20241121,151900,642658520,5370,5380,5390,5370,123
20241121,151800,641997180,5390,5380,5390,5380,20
20241121,151700,641889490,5390,5390,5390,5390,372
20241121,151600,639884410,5390,5390,5390,5390,11
20241121,151500,639825120,5380,5390,5390,5380,60
20241121,151400,639502220,5380,5370,5380,5370,640
20241121,151300,636059360,5380,5380,5380,5380,0
20241121,151200,636059360,5380,5380,5380,5380,0
20241121,151100,636059360,5380,5380,5380,5380,2
20241121,151000,636048600,5370,5370,5370,5370,140
20241121,150900,635296800,5390,5390,5390,5390,19
20241121,150800,635194390,5390,5390,5390,5390,264
20241121,150700,633771430,5390,5390,5390,5390,1
20241121,150600,633766040,5380,5380,5380,5380,1063
20241121,150500,628047100,5380,5380,5380,5380,244
20241121,150400,626734380,5380,5390,5390,5380,83
20241121,150300,626287150,5390,5390,5390,5390,0
20241121,150200,626287150,5390,5390,5390,5390,55
20241121,150100,625990700,5390,5390,5390,5390,3
20241121,150000,625974530,5390,5390,5390,5390,555
20241121,145900,622983080,5390,5380,5390,5380,884
20241121,145800,618219380,5370,5370,5370,5370,0
20241121,145700,618219380,5370,5380,5380,5370,1340
20241121,145600,611013990,5380,5390,5390,5380,82
20241121,145500,610572120,5390,5390,5390,5390,173
20241121,145400,609639650,5390,5390,5390,5390,1
20241121,145300,609634260,5390,5390,5390,5390,0
20241121,145200,609634260,5390,5390,5390,5390,412
20241121,145100,607413580,5390,5390,5390,5390,0
20241121,145000,607413580,5390,5390,5390,5390,695
20241121,144900,603667530,5390,5390,5390,5390,0
20241121,144800,603667530,5390,5390,5390,5390,0
20241121,144700,603667530,5390,5390,5390,5390,28
20241121,144600,603516610,5400,5400,5400,5400,220
20241121,144500,602328610,5400,5400,5400,5400,200
20241121,144400,601248610,5390,5390,5390,5390,0
20241121,144300,601248610,5390,5380,5390,5380,2183
20241121,144200,589482440,5380,5380,5380,5380,18
20241121,144100,589385600,5370,5370,5370,5370,27
20241121,144000,589240610,5380,5380,5380,5380,410
20241121,143900,587034810,5380,5380,5380,5380,0
20241121,143800,587034810,5380,5380,5380,5380,0
20241121,143700,587034810,5380,5380,5380,5380,0
20241121,143600,587034810,5380,5380,5380,5380,0
20241121,143500,587034810,5380,5380,5380,5380,0
20241121,143400,587034810,5380,5380,5380,5380,239
20241121,143300,585748990,5400,5400,5400,5400,3
20241121,143200,585732790,5420,5420,5420,5420,0
20241121,143100,585732790,5420,5420,5420,5420,1338
20241121,143000,578480830,5370,5370,5370,5370,0
20241121,142900,578480830,5370,5370,5370,5370,0
20241121,142800,578480830,5370,5370,5370,5370,0
20241121,142700,578480830,5370,5370,5370,5370,22
20241121,142600,578362690,5370,5390,5390,5370,221
20241121,142500,577173820,5390,5390,5390,5390,0
20241121,142400,577173820,5390,5390,5390,5390,276
20241121,142300,575686180,5370,5370,5370,5370,0
20241121,142200,575686180,5370,5370,5370,5370,0
20241121,142100,575686180,5370,5370,5370,5370,110
20241121,142000,575095480,5370,5370,5370,5370,0
20241121,141900,575095480,5370,5370,5370,5370,5
20241121,141800,575068630,5360,5360,5360,5360,0
20241121,141700,575068630,5360,5360,5360,5360,0
20241121,141600,575068630,5360,5360,5360,5360,5
20241121,141500,575041830,5360,5360,5360,5360,74
20241121,141400,574645190,5370,5370,5370,5370,400
20241121,141300,572497190,5370,5370,5370,5370,400
20241121,141200,570349190,5370,5370,5370,5370,0
20241121,141100,570349190,5370,5370,5370,5370,2
20241121,141000,570338450,5390,5390,5390,5390,1
20241121,140900,570333060,5390,5390,5390,5390,0
20241121,140800,570333060,5390,5390,5390,5390,457
20241121,140700,567869830,5390,5390,5390,5390,0
20241121,140600,567869830,5390,5390,5390,5390,16
20241121,140500,567783590,5420,5420,5420,5420,0
20241121,140400,567783590,5420,5420,5420,5420,1
20241121,140300,567778170,5420,5420,5420,5420,1
20241121,140200,567772750,5420,5420,5420,5420,0
20241121,140100,567772750,5420,5400,5420,5400,639
20241121,140000,564321970,5400,5400,5400,5400,18
20241121,135900,564224770,5410,5410,5410,5410,0
20241121,135800,564224770,5410,5410,5410,5410,0
20241121,135700,564224770,5410,5410,5410,5410,0
20241121,135600,564224770,5410,5400,5410,5400,801
20241121,135500,559899350,5400,5370,5400,5370,724
20241121,135400,555989810,5370,5370,5370,5370,1
20241121,135300,555984440,5360,5360,5360,5360,194
20241121,135200,554944600,5370,5370,5370,5370,1633
20241121,135100,546175390,5370,5370,5370,5370,0
20241121,135000,546175390,5370,5370,5370,5370,0
20241121,134900,546175390,5370,5370,5370,5370,0
20241121,134800,546175390,5370,5370,5370,5370,531
20241121,134700,543323920,5400,5400,5400,5400,30
20241121,134600,543161920,5370,5390,5390,5370,589
20241121,134500,539994030,5400,5400,5400,5400,20
20241121,134400,539886030,5400,5400,5400,5400,0
20241121,134300,539886030,5400,5400,5400,5400,15
20241121,134200,539805030,5430,5420,5430,5420,500
20241121,134100,537094990,5420,5420,5420,5420,0
20241121,134000,537094990,5420,5420,5420,5420,0
20241121,133900,537094990,5420,5410,5420,5410,447
20241121,133800,534675360,5410,5400,5410,5400,846
20241121,133700,530099090,5400,5390,5400,5390,791
20241121,133600,525832790,5360,5360,5360,5360,300
20241121,133500,524224790,5360,5360,5360,5360,0
20241121,133400,524224790,5360,5360,5360,5360,0
20241121,133300,524224790,5360,5360,5360,5360,0
20241121,133200,524224790,5360,5360,5360,5360,0
20241121,133100,524224790,5360,5360,5360,5360,20
20241121,133000,524117590,5380,5380,5380,5380,20
20241121,132900,524009990,5400,5400,5400,5400,0
20241121,132800,524009990,5400,5360,5400,5360,27
20241121,132700,523865230,5360,5360,5360,5360,30
20241121,132600,523704430,5360,5360,5360,5360,262
20241121,132500,522300110,5390,5390,5390,5390,0
20241121,132400,522300110,5390,5390,5390,5390,0
20241121,132300,522300110,5390,5390,5390,5390,35
20241121,132200,522111460,5390,5370,5390,5370,1052
20241121,132100,516461180,5370,5370,5370,5370,0
20241121,132000,516461180,5370,5370,5370,5370,0
20241121,131900,516461180,5370,5390,5390,5370,700
20241121,131800,512690080,5390,5390,5390,5390,0
20241121,131700,512690080,5390,5390,5390,5390,1247
20241121,131600,505968750,5380,5380,5380,5380,0
20241121,131500,505968750,5380,5380,5380,5380,0
20241121,131400,505968750,5380,5380,5380,5380,1000
20241121,131300,500588750,5400,5400,5400,5400,0
20241121,131200,500588750,5400,5400,5400,5400,1
20241121,131100,500583350,5400,5400,5400,5400,10
20241121,131000,500529350,5410,5410,5410,5410,0
20241121,130900,500529350,5410,5410,5410,5410,0
20241121,130800,500529350,5410,5410,5410,5410,0
20241121,130700,500529350,5410,5410,5410,5410,11
20241121,130600,500469840,5410,5410,5410,5410,0
20241121,130500,500469840,5410,5410,5410,5410,46
20241121,130400,500220980,5410,5390,5410,5390,503
20241121,130300,497509790,5390,5390,5390,5390,1579
20241121,130200,488998980,5390,5390,5390,5390,0
20241121,130100,488998980,5390,5390,5390,5390,0
20241121,130000,488998980,5390,5390,5390,5390,10
20241121,125900,488945080,5390,5390,5390,5390,0
20241121,125800,488945080,5390,5390,5390,5390,0
20241121,125700,488945080,5390,5390,5390,5390,50
20241121,125600,488675580,5390,5390,5390,5390,7
20241121,125500,488637850,5420,5420,5420,5420,20
20241121,125400,488529450,5390,5390,5390,5390,24
20241121,125300,488400090,5390,5390,5390,5390,0
20241121,125200,488400090,5390,5390,5390,5390,2
20241121,125100,488389310,5390,5390,5390,5390,0
20241121,125000,488389310,5390,5400,5400,5390,91
20241121,124900,487898720,5400,5400,5400,5400,0
20241121,124800,487898720,5400,5400,5400,5400,0
20241121,124700,487898720,5400,5400,5400,5400,0
20241121,124600,487898720,5400,5400,5400,5400,998
20241121,124500,482509520,5410,5410,5410,5410,0
20241121,124400,482509520,5410,5410,5410,5410,1
20241121,124300,482504110,5410,5410,5410,5410,0
20241121,124200,482504110,5410,5410,5410,5410,12
20241121,124100,482439190,5400,5400,5400,5400,0
20241121,124000,482439190,5400,5420,5420,5400,147
20241121,123900,481645370,5400,5400,5400,5400,200
20241121,123800,480565370,5390,5390,5390,5390,0
20241121,123700,480565370,5390,5390,5390,5390,0
20241121,123600,480565370,5390,5390,5390,5390,79
20241121,123500,480139560,5390,5390,5390,5390,430
20241121,123400,477821860,5390,5390,5390,5390,0
20241121,123300,477821860,5390,5390,5390,5390,0
20241121,123200,477821860,5390,5390,5390,5390,0
20241121,123100,477821860,5390,5390,5390,5390,250
20241121,123000,476474360,5410,5410,5410,5410,0
20241121,122900,476474360,5410,5410,5410,5410,100
20241121,122800,475933360,5410,5410,5410,5410,200
20241121,122700,474851360,5400,5400,5400,5400,0
20241121,122600,474851360,5400,5400,5400,5400,0
20241121,122500,474851360,5400,5400,5400,5400,170
20241121,122400,473933360,5400,5400,5400,5400,0
20241121,122300,473933360,5400,5400,5400,5400,81
20241121,122200,473495960,5400,5400,5400,5400,1
20241121,122100,473490560,5400,5400,5400,5400,20
20241121,122000,473382560,5440,5440,5440,5440,0
20241121,121900,473382560,5440,5440,5440,5440,4
20241121,121800,473360800,5440,5440,5440,5440,0
20241121,121700,473360800,5440,5440,5440,5440,0
20241121,121600,473360800,5440,5420,5440,5420,1078
20241121,121500,467498040,5420,5420,5420,5420,49
20241121,121400,467232460,5420,5420,5420,5420,0
20241121,121300,467232460,5420,5420,5420,5420,20
20241121,121200,467124060,5420,5420,5420,5420,0
20241121,121100,467124060,5420,5420,5420,5420,3
20241121,121000,467107800,5420,5420,5420,5420,0
20241121,120900,467107800,5420,5420,5420,5400,101
20241121,120800,466560400,5420,5420,5420,5420,2
20241121,120700,466549560,5400,5400,5400,5400,1
20241121,120600,466544160,5400,5400,5400,5400,140
20241121,120500,465788160,5400,5400,5400,5400,485
20241121,120400,463169160,5400,5400,5400,5400,0
20241121,120300,463169160,5400,5400,5400,5400,200
20241121,120200,462089160,5400,5400,5400,5400,715
20241121,120100,458228160,5400,5400,5400,5400,228
20241121,120000,456996960,5400,5400,5400,5400,0
20241121,115900,456996960,5400,5400,5400,5400,0
20241121,115800,456996960,5400,5400,5400,5400,39
20241121,115700,456786360,5400,5400,5400,5400,100
20241121,115600,456246360,5400,5410,5410,5400,1000
20241121,115500,450840230,5410,5410,5410,5410,0
20241121,115400,450840230,5410,5410,5410,5410,0
20241121,115300,450840230,5410,5410,5410,5410,300
20241121,115200,449217230,5420,5420,5420,5420,0
20241121,115100,449217230,5420,5420,5420,5420,248
20241121,115000,447873070,5420,5420,5420,5420,0
20241121,114900,447873070,5420,5420,5420,5420,0
20241121,114800,447873070,5420,5420,5420,5420,0
20241121,114700,447873070,5420,5430,5430,5420,435
20241121,114600,445511590,5440,5440,5440,5440,0
20241121,114500,445511590,5440,5440,5440,5440,257
20241121,114400,444113510,5430,5430,5430,5430,175
20241121,114300,443163260,5440,5440,5440,5440,5
20241121,114200,443136060,5440,5440,5440,5440,0
20241121,114100,443136060,5440,5440,5440,5440,0
20241121,114000,443136060,5440,5440,5440,5440,0
20241121,113900,443136060,5440,5440,5440,5440,509
20241121,113800,440367100,5430,5420,5430,5420,767
20241121,113700,436204290,5420,5420,5420,5420,0
20241121,113600,436204290,5420,5420,5420,5420,0
20241121,113500,436204290,5420,5420,5420,5420,156
20241121,113400,435358770,5420,5420,5420,5420,0
20241121,113300,435358770,5420,5420,5420,5420,0
20241121,113200,435358770,5420,5420,5420,5420,56
20241121,113100,435055250,5420,5420,5420,5420,50
20241121,113000,434784250,5410,5410,5410,5410,1000
20241121,112900,429374250,5410,5410,5410,5410,0
20241121,112800,429374250,5410,5410,5410,5410,0
20241121,112700,429374250,5410,5410,5410,5410,0
20241121,112600,429374250,5410,5410,5410,5410,0
20241121,112500,429374250,5410,5410,5410,5410,2
20241121,112400,429363430,5420,5400,5420,5400,12
20241121,112300,429298590,5420,5420,5420,5420,0
20241121,112200,429298590,5420,5420,5420,5420,0
20241121,112100,429298590,5420,5420,5420,5420,45
20241121,112000,429054690,5380,5380,5380,5380,0
20241121,111900,429054690,5380,5390,5390,5380,600
20241121,111800,425822680,5380,5380,5380,5380,220
20241121,111700,424639080,5380,5420,5430,5380,950
20241121,111600,419488420,5420,5420,5420,5420,0
20241121,111500,419488420,5420,5420,5420,5420,0
20241121,111400,419488420,5420,5420,5420,5420,0
20241121,111300,419488420,5420,5390,5420,5390,4343
20241121,111200,396027190,5340,5380,5380,5340,82
20241121,111100,395588470,5380,5380,5380,5380,0
20241121,111000,395588470,5380,5390,5390,5380,317
20241121,110900,393882940,5390,5390,5390,5390,0
20241121,110800,393882940,5390,5390,5390,5390,0
20241121,110700,393882940,5390,5390,5390,5390,8
20241121,110600,393839820,5390,5390,5390,5390,112
20241121,110500,393236140,5380,5370,5380,5370,851
20241121,110400,388659970,5370,5370,5370,5370,0
20241121,110300,388659970,5370,5370,5370,5370,0
20241121,110200,388659970,5370,5370,5370,5370,0
20241121,110100,388659970,5370,5370,5370,5370,0
20241121,110000,388659970,5370,5370,5370,5360,30
20241121,105900,388499130,5360,5350,5360,5350,223
20241121,105800,387304050,5350,5350,5350,5350,230
20241121,105700,386073550,5350,5350,5350,5350,4
20241121,105600,386052150,5350,5350,5350,5350,26
20241121,105500,385913050,5360,5360,5360,5360,0
20241121,105400,385913050,5360,5360,5360,5360,5
20241121,105300,385886250,5360,5350,5360,5350,1029
20241121,105200,380378610,5350,5350,5350,5350,0
20241121,105100,380378610,5350,5350,5350,5350,0
20241121,105000,380378610,5350,5350,5350,5350,0
20241121,104900,380378610,5350,5350,5350,5350,1
20241121,104800,380373260,5360,5360,5360,5360,0
20241121,104700,380373260,5360,5360,5360,5360,2
20241121,104600,380362540,5360,5330,5360,5330,149
20241121,104500,379568340,5330,5330,5330,5330,500
20241121,104400,376903340,5330,5330,5330,5330,80
20241121,104300,376476940,5330,5330,5330,5330,650
20241121,104200,373012440,5360,5360,5360,5360,0
20241121,104100,373012440,5360,5360,5360,5360,50
20241121,104000,372744440,5360,5360,5360,5360,31
20241121,103900,372578280,5370,5370,5370,5370,4
20241121,103800,372556800,5330,5330,5330,5330,0
20241121,103700,372556800,5330,5340,5340,5330,13
20241121,103600,372487390,5370,5370,5370,5370,0
20241121,103500,372487390,5370,5370,5370,5370,1
20241121,103400,372482020,5360,5360,5360,5360,1
20241121,103300,372476660,5360,5360,5360,5360,294
20241121,103200,370900820,5360,5360,5360,5360,1258
20241121,103100,364157940,5360,5340,5360,5340,438
20241121,103000,361813870,5340,5340,5340,5340,0
20241121,102900,361813870,5340,5340,5350,5340,690
20241121,102800,358128140,5340,5340,5340,5340,41
20241121,102700,357909200,5340,5340,5340,5340,37
20241121,102600,357711620,5340,5340,5340,5340,12
20241121,102500,357647540,5340,5340,5340,5340,120
20241121,102400,357006740,5340,5340,5340,5340,0
20241121,102300,357006740,5340,5340,5340,5340,0
20241121,102200,357006740,5340,5340,5340,5340,0
20241121,102100,357006740,5340,5340,5340,5340,102
20241121,102000,356462060,5340,5340,5340,5340,206
20241121,101900,355362020,5350,5350,5350,5350,3
20241121,101800,355345970,5350,5350,5350,5350,1
20241121,101700,355340620,5350,5350,5350,5350,100
20241121,101600,354805620,5350,5350,5350,5350,77
20241121,101500,354393670,5350,5350,5350,5350,0
20241121,101400,354393670,5350,5350,5350,5350,185
20241121,101300,353403920,5350,5340,5350,5340,1242
20241121,101200,346770010,5340,5340,5340,5340,7
20241121,101100,346732630,5340,5340,5340,5340,1746
20241121,101000,337408990,5300,5350,5350,5300,19159
20241121,100900,235529240,5360,5370,5370,5360,1073
20241121,100800,229776960,5380,5380,5380,5370,232
20241121,100700,228529830,5380,5380,5380,5380,0
20241121,100600,228529830,5380,5400,5400,5380,106
20241121,100500,227959430,5400,5390,5400,5390,124
20241121,100400,227291040,5400,5400,5400,5400,6
20241121,100300,227258640,5370,5370,5370,5370,27
20241121,100200,227113650,5400,5400,5400,5400,102
20241121,100100,226562850,5400,5400,5400,5400,0
20241121,100000,226562850,5400,5400,5400,5400,174
20241121,095900,225623250,5400,5370,5400,5370,2261
20241121,095800,213428090,5360,5360,5360,5360,26
20241121,095700,213288730,5370,5370,5370,5370,0
20241121,095600,213288730,5370,5360,5370,5290,5013
20241121,095500,186643340,5360,5360,5360,5360,0
20241121,095400,186643340,5360,5360,5360,5360,0
20241121,095300,186643340,5360,5360,5360,5360,0
20241121,095200,186643340,5360,5360,5360,5360,1439
20241121,095100,178930300,5360,5360,5360,5360,2110
20241121,095000,167620700,5360,5360,5360,5360,711
20241121,094900,163809740,5360,5360,5360,5360,0
20241121,094800,163809740,5360,5360,5360,5360,12
20241121,094700,163745420,5360,5360,5360,5360,9
20241121,094600,163697180,5350,5390,5390,5340,6
20241121,094500,163665050,5390,5390,5390,5390,13
20241121,094400,163594980,5340,5340,5400,5340,29
20241121,094300,163438510,5390,5360,5400,5330,859
20241121,094200,158834830,5360,5360,5400,5360,207
20241121,094100,157721150,5400,5380,5400,5380,835
20241121,094000,153221720,5350,5350,5350,5350,10
20241121,093900,153168220,5340,5350,5350,5340,500
20241121,093800,150497500,5380,5380,5380,5380,32
20241121,093700,150325340,5350,5350,5350,5350,0
20241121,093600,150325340,5350,5350,5350,5350,21
20241121,093500,150212990,5380,5380,5380,5380,100
20241121,093400,149674990,5380,5380,5380,5380,9
20241121,093300,149626570,5350,5350,5350,5350,0
20241121,093200,149626570,5350,5350,5350,5350,0
20241121,093100,149626570,5350,5350,5350,5350,394
20241121,093000,147518670,5340,5350,5350,5340,806
20241121,092900,143213570,5350,5360,5370,5350,106
20241121,092800,142645570,5350,5360,5360,5350,93
20241121,092700,142147450,5360,5360,5360,5360,855
20241121,092600,137564650,5360,5360,5360,5360,13
20241121,092500,137494970,5360,5330,5360,5330,4155
20241121,092400,115345170,5330,5330,5330,5330,0
20241121,092300,115345170,5330,5340,5340,5330,1197
20241121,092200,108963190,5310,5310,5310,5310,10
20241121,092100,108910090,5310,5320,5320,5310,1185
20241121,092000,102607640,5320,5320,5320,5320,250
20241121,091900,101277640,5320,5320,5320,5320,762
20241121,091800,97223800,5320,5320,5320,5320,69
20241121,091700,96856720,5320,5310,5320,5300,4265
20241121,091600,74237290,5310,5320,5320,5310,1624
20241121,091500,65597620,5320,5330,5330,5320,1055
20241121,091400,59976220,5350,5350,5350,5350,23
20241121,091300,59853170,5350,5360,5360,5350,1327
20241121,091200,52753680,5360,5360,5360,5360,25
20241121,091100,52619680,5360,5360,5360,5360,0
20241121,091000,52619680,5360,5360,5360,5330,6279
20241121,090900,19140710,5360,5380,5380,5360,52
20241121,090800,18861470,5410,5410,5410,5410,10
20241121,090700,18807370,5390,5390,5390,5390,471
20241121,090600,16268680,5410,5400,5410,5400,4
20241121,090500,16247060,5400,5400,5400,5400,0
20241121,090400,16247060,5400,5390,5400,5390,113
20241121,090300,15637490,5360,5370,5370,5360,1690
20241121,090200,6579040,5360,5360,5360,5360,0
20241121,090100,6579040,5360,5400,5410,5360,57
20241121,090000,6271320,5400,5380,5400,5380,1165
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 184400 661974410 5370 5370 5370 5370 3597
3 20241121 184300 661974410 5370 5370 5370 5370 0
4 20241121 184200 661974410 5370 5370 5370 5370 0
5 20241121 184100 661974410 5370 5370 5370 5370 0
6 20241121 184000 661974410 5370 5370 5370 5370 0
7 20241121 183900 661974410 5370 5370 5370 5370 0
8 20241121 183800 661974410 5370 5370 5370 5370 0
9 20241121 183700 661974410 5370 5370 5370 5370 0
10 20241121 183600 661974410 5370 5370 5370 5370 0
11 20241121 183500 661974410 5370 5370 5370 5370 0
12 20241121 183400 661974410 5370 5370 5370 5370 0
13 20241121 183300 661974410 5370 5370 5370 5370 0
14 20241121 183200 661974410 5370 5370 5370 5370 0
15 20241121 183100 661974410 5370 5370 5370 5370 0
16 20241121 183000 661974410 5370 5370 5370 5370 0
17 20241121 182900 661974410 5370 5370 5370 5370 0
18 20241121 182800 661974410 5370 5370 5370 5370 0
19 20241121 182700 661974410 5370 5370 5370 5370 0
20 20241121 182600 661974410 5370 5370 5370 5370 0
21 20241121 182500 661974410 5370 5370 5370 5370 0
22 20241121 182400 661974410 5370 5370 5370 5370 0
23 20241121 182300 661974410 5370 5370 5370 5370 0
24 20241121 182200 661974410 5370 5370 5370 5370 0
25 20241121 182100 661974410 5370 5370 5370 5370 0
26 20241121 182000 661974410 5370 5370 5370 5370 0
27 20241121 181900 661974410 5370 5370 5370 5370 0
28 20241121 181800 661974410 5370 5370 5370 5370 0
29 20241121 181700 661974410 5370 5370 5370 5370 0
30 20241121 181600 661974410 5370 5370 5370 5370 0
31 20241121 181500 661974410 5370 5370 5370 5370 0
32 20241121 181400 661974410 5370 5370 5370 5370 3597
33 20241121 181300 661974410 5370 5370 5370 5370 0
34 20241121 181200 661974410 5370 5370 5370 5370 0
35 20241121 181100 661974410 5370 5370 5370 5370 0
36 20241121 181000 661974410 5370 5370 5370 5370 0
37 20241121 180900 661974410 5370 5370 5370 5370 0
38 20241121 180800 661974410 5370 5370 5370 5370 0
39 20241121 180700 661974410 5370 5370 5370 5370 0
40 20241121 180600 661974410 5370 5370 5370 5370 0
41 20241121 180500 661974410 5370 5370 5370 5370 0
42 20241121 180400 661974410 5370 5370 5370 5370 0
43 20241121 180300 661974410 5370 5370 5370 5370 0
44 20241121 180200 661974410 5370 5370 5370 5370 0
45 20241121 180100 661974410 5370 5370 5370 5370 0
46 20241121 180000 661974410 5370 5370 5370 5370 0
47 20241121 175900 661974410 5370 5370 5370 5370 0
48 20241121 175800 661974410 5370 5370 5370 5370 0
49 20241121 175700 661974410 5370 5370 5370 5370 0
50 20241121 175600 661974410 5370 5370 5370 5370 0
51 20241121 175500 661974410 5370 5370 5370 5370 0
52 20241121 175400 661974410 5370 5370 5370 5370 0
53 20241121 175300 661974410 5370 5370 5370 5370 0
54 20241121 175200 661974410 5370 5370 5370 5370 0
55 20241121 175100 661974410 5370 5370 5370 5370 0
56 20241121 175000 661974410 5370 5370 5370 5370 0
57 20241121 174900 661974410 5370 5370 5370 5370 0
58 20241121 174800 661974410 5370 5370 5370 5370 0
59 20241121 174700 661974410 5370 5370 5370 5370 0
60 20241121 174600 661974410 5370 5370 5370 5370 0
61 20241121 174500 661974410 5370 5370 5370 5370 0
62 20241121 174400 661974410 5370 5370 5370 5370 3597
63 20241121 174300 661974410 5370 5370 5370 5370 0
64 20241121 174200 661974410 5370 5370 5370 5370 0
65 20241121 174100 661974410 5370 5370 5370 5370 0
66 20241121 174000 661974410 5370 5370 5370 5370 0
67 20241121 173900 661974410 5370 5370 5370 5370 0
68 20241121 173800 661974410 5370 5370 5370 5370 0
69 20241121 173700 661974410 5370 5370 5370 5370 0
70 20241121 173600 661974410 5370 5370 5370 5370 0
71 20241121 173500 661974410 5370 5370 5370 5370 0
72 20241121 173400 661974410 5370 5370 5370 5370 0
73 20241121 173300 661974410 5370 5370 5370 5370 0
74 20241121 173200 661974410 5370 5370 5370 5370 0
75 20241121 173100 661974410 5370 5370 5370 5370 0
76 20241121 173000 661974410 5370 5370 5370 5370 0
77 20241121 172900 661974410 5370 5370 5370 5370 0
78 20241121 172800 661974410 5370 5370 5370 5370 0
79 20241121 172700 661974410 5370 5370 5370 5370 0
80 20241121 172600 661974410 5370 5370 5370 5370 0
81 20241121 172500 661974410 5370 5370 5370 5370 0
82 20241121 172400 661974410 5370 5370 5370 5370 0
83 20241121 172300 661974410 5370 5370 5370 5370 0
84 20241121 172200 661974410 5370 5370 5370 5370 0
85 20241121 172100 661974410 5370 5370 5370 5370 0
86 20241121 172000 661974410 5370 5370 5370 5370 0
87 20241121 171900 661974410 5370 5370 5370 5370 0
88 20241121 171800 661974410 5370 5370 5370 5370 0
89 20241121 171700 661974410 5370 5370 5370 5370 0
90 20241121 171600 661974410 5370 5370 5370 5370 0
91 20241121 171500 661974410 5370 5370 5370 5370 0
92 20241121 171400 661974410 5370 5370 5370 5370 3597
93 20241121 171300 661974410 5370 5370 5370 5370 0
94 20241121 171200 661974410 5370 5370 5370 5370 0
95 20241121 171100 661974410 5370 5370 5370 5370 0
96 20241121 171000 661974410 5370 5370 5370 5370 0
97 20241121 170900 661974410 5370 5370 5370 5370 0
98 20241121 170800 661974410 5370 5370 5370 5370 0
99 20241121 170700 661974410 5370 5370 5370 5370 0
100 20241121 170600 661974410 5370 5370 5370 5370 0
101 20241121 170500 661974410 5370 5370 5370 5370 0
102 20241121 170400 661974410 5370 5370 5370 5370 0
103 20241121 170300 661974410 5370 5370 5370 5370 0
104 20241121 170200 661974410 5370 5370 5370 5370 0
105 20241121 170100 661974410 5370 5370 5370 5370 0
106 20241121 170000 661974410 5370 5370 5370 5370 0
107 20241121 165900 661974410 5370 5370 5370 5370 0
108 20241121 165800 661974410 5370 5370 5370 5370 0
109 20241121 165700 661974410 5370 5370 5370 5370 0
110 20241121 165600 661974410 5370 5370 5370 5370 0
111 20241121 165500 661974410 5370 5370 5370 5370 0
112 20241121 165400 661974410 5370 5370 5370 5370 0
113 20241121 165300 661974410 5370 5370 5370 5370 0
114 20241121 165200 661974410 5370 5370 5370 5370 0
115 20241121 165100 661974410 5370 5370 5370 5370 0
116 20241121 165000 661974410 5370 5370 5370 5370 0
117 20241121 164900 661974410 5370 5370 5370 5370 0
118 20241121 164800 661974410 5370 5370 5370 5370 0
119 20241121 164700 661974410 5370 5370 5370 5370 0
120 20241121 164600 661974410 5370 5370 5370 5370 0
121 20241121 164500 661974410 5370 5370 5370 5370 0
122 20241121 164400 661974410 5370 5370 5370 5370 3597
123 20241121 164300 661974410 5370 5370 5370 5370 0
124 20241121 164200 661974410 5370 5370 5370 5370 0
125 20241121 164100 661974410 5370 5370 5370 5370 0
126 20241121 164000 661974410 5370 5370 5370 5370 0
127 20241121 163900 661974410 5370 5370 5370 5370 0
128 20241121 163800 661974410 5370 5370 5370 5370 0
129 20241121 163700 661974410 5370 5370 5370 5370 0
130 20241121 163600 661974410 5370 5370 5370 5370 0
131 20241121 163500 661974410 5370 5370 5370 5370 0
132 20241121 163400 661974410 5370 5370 5370 5370 0
133 20241121 163300 661974410 5370 5370 5370 5370 0
134 20241121 163200 661974410 5370 5370 5370 5370 0
135 20241121 163100 661974410 5370 5370 5370 5370 0
136 20241121 163000 661974410 5370 5370 5370 5370 0
137 20241121 162900 661974410 5370 5370 5370 5370 0
138 20241121 162800 661974410 5370 5370 5370 5370 0
139 20241121 162700 661974410 5370 5370 5370 5370 0
140 20241121 162600 661974410 5370 5370 5370 5370 0
141 20241121 162500 661974410 5370 5370 5370 5370 0
142 20241121 162400 661974410 5370 5370 5370 5370 0
143 20241121 162300 661974410 5370 5370 5370 5370 0
144 20241121 162200 661974410 5370 5370 5370 5370 0
145 20241121 162100 661974410 5370 5370 5370 5370 0
146 20241121 162000 661974410 5370 5370 5370 5370 0
147 20241121 161900 661974410 5370 5370 5370 5370 0
148 20241121 161800 661974410 5370 5370 5370 5370 0
149 20241121 161700 661974410 5370 5370 5370 5370 0
150 20241121 161600 661974410 5370 5370 5370 5370 0
151 20241121 161500 661974410 5370 5370 5370 5370 0
152 20241121 161400 661974410 5370 5370 5370 5370 3597
153 20241121 161300 661974410 5370 5370 5370 5370 0
154 20241121 161200 661974410 5370 5370 5370 5370 0
155 20241121 161100 661974410 5370 5370 5370 5370 0
156 20241121 161000 661974410 5370 5370 5370 5370 0
157 20241121 160900 661974410 5370 5370 5370 5370 0
158 20241121 160800 661974410 5370 5370 5370 5370 0
159 20241121 160700 661974410 5370 5370 5370 5370 0
160 20241121 160600 661974410 5370 5370 5370 5370 0
161 20241121 160500 661974410 5370 5370 5370 5370 0
162 20241121 160400 661974410 5370 5370 5370 5370 0
163 20241121 160300 661974410 5370 5370 5370 5370 0
164 20241121 160200 661974410 5370 5370 5370 5370 0
165 20241121 160100 661974410 5370 5370 5370 5370 0
166 20241121 160000 661974410 5370 5370 5370 5370 0
167 20241121 155900 661974410 5370 5370 5370 5370 0
168 20241121 155800 661974410 5370 5370 5370 5370 0
169 20241121 155700 661974410 5370 5370 5370 5370 0
170 20241121 155600 661974410 5370 5370 5370 5370 0
171 20241121 155500 661974410 5370 5370 5370 5370 0
172 20241121 155400 661974410 5370 5370 5370 5370 0
173 20241121 155300 661974410 5370 5370 5370 5370 0
174 20241121 155200 661974410 5370 5370 5370 5370 0
175 20241121 155100 661974410 5370 5370 5370 5370 0
176 20241121 155000 661974410 5370 5370 5370 5370 0
177 20241121 154900 661974410 5370 5370 5370 5370 0
178 20241121 154800 661974410 5370 5370 5370 5370 0
179 20241121 154700 661974410 5370 5370 5370 5370 0
180 20241121 154600 661974410 5370 5370 5370 5370 0
181 20241121 154500 661974410 5370 5370 5370 5370 0
182 20241121 154400 661974410 5370 5370 5370 5370 3597
183 20241121 154300 661974410 5370 5370 5370 5370 0
184 20241121 154200 661974410 5370 5370 5370 5370 0
185 20241121 154100 661974410 5370 5370 5370 5370 0
186 20241121 154000 661974410 5370 5370 5370 5370 0
187 20241121 153900 661974410 5370 5370 5370 5370 0
188 20241121 153800 661974410 5370 5370 5370 5370 0
189 20241121 153700 661974410 5370 5370 5370 5370 0
190 20241121 153600 661974410 5370 5370 5370 5370 0
191 20241121 153500 661974410 5370 5370 5370 5370 0
192 20241121 153400 661974410 5370 5370 5370 5370 0
193 20241121 153300 661974410 5370 5370 5370 5370 0
194 20241121 153200 661974410 5370 5370 5370 5370 0
195 20241121 153100 661974410 5370 5370 5370 5370 0
196 20241121 153000 661974410 5370 5370 5370 5370 3597
197 20241121 152900 642658520 5370 5370 5370 5370 0
198 20241121 152800 642658520 5370 5370 5370 5370 0
199 20241121 152700 642658520 5370 5370 5370 5370 0
200 20241121 152600 642658520 5370 5370 5370 5370 0
201 20241121 152500 642658520 5370 5370 5370 5370 0
202 20241121 152400 642658520 5370 5370 5370 5370 0
203 20241121 152300 642658520 5370 5370 5370 5370 0
204 20241121 152200 642658520 5370 5370 5370 5370 0
205 20241121 152100 642658520 5370 5370 5370 5370 0
206 20241121 152000 642658520 5370 5370 5370 5370 0
207 20241121 151900 642658520 5370 5380 5390 5370 123
208 20241121 151800 641997180 5390 5380 5390 5380 20
209 20241121 151700 641889490 5390 5390 5390 5390 372
210 20241121 151600 639884410 5390 5390 5390 5390 11
211 20241121 151500 639825120 5380 5390 5390 5380 60
212 20241121 151400 639502220 5380 5370 5380 5370 640
213 20241121 151300 636059360 5380 5380 5380 5380 0
214 20241121 151200 636059360 5380 5380 5380 5380 0
215 20241121 151100 636059360 5380 5380 5380 5380 2
216 20241121 151000 636048600 5370 5370 5370 5370 140
217 20241121 150900 635296800 5390 5390 5390 5390 19
218 20241121 150800 635194390 5390 5390 5390 5390 264
219 20241121 150700 633771430 5390 5390 5390 5390 1
220 20241121 150600 633766040 5380 5380 5380 5380 1063
221 20241121 150500 628047100 5380 5380 5380 5380 244
222 20241121 150400 626734380 5380 5390 5390 5380 83
223 20241121 150300 626287150 5390 5390 5390 5390 0
224 20241121 150200 626287150 5390 5390 5390 5390 55
225 20241121 150100 625990700 5390 5390 5390 5390 3
226 20241121 150000 625974530 5390 5390 5390 5390 555
227 20241121 145900 622983080 5390 5380 5390 5380 884
228 20241121 145800 618219380 5370 5370 5370 5370 0
229 20241121 145700 618219380 5370 5380 5380 5370 1340
230 20241121 145600 611013990 5380 5390 5390 5380 82
231 20241121 145500 610572120 5390 5390 5390 5390 173
232 20241121 145400 609639650 5390 5390 5390 5390 1
233 20241121 145300 609634260 5390 5390 5390 5390 0
234 20241121 145200 609634260 5390 5390 5390 5390 412
235 20241121 145100 607413580 5390 5390 5390 5390 0
236 20241121 145000 607413580 5390 5390 5390 5390 695
237 20241121 144900 603667530 5390 5390 5390 5390 0
238 20241121 144800 603667530 5390 5390 5390 5390 0
239 20241121 144700 603667530 5390 5390 5390 5390 28
240 20241121 144600 603516610 5400 5400 5400 5400 220
241 20241121 144500 602328610 5400 5400 5400 5400 200
242 20241121 144400 601248610 5390 5390 5390 5390 0
243 20241121 144300 601248610 5390 5380 5390 5380 2183
244 20241121 144200 589482440 5380 5380 5380 5380 18
245 20241121 144100 589385600 5370 5370 5370 5370 27
246 20241121 144000 589240610 5380 5380 5380 5380 410
247 20241121 143900 587034810 5380 5380 5380 5380 0
248 20241121 143800 587034810 5380 5380 5380 5380 0
249 20241121 143700 587034810 5380 5380 5380 5380 0
250 20241121 143600 587034810 5380 5380 5380 5380 0
251 20241121 143500 587034810 5380 5380 5380 5380 0
252 20241121 143400 587034810 5380 5380 5380 5380 239
253 20241121 143300 585748990 5400 5400 5400 5400 3
254 20241121 143200 585732790 5420 5420 5420 5420 0
255 20241121 143100 585732790 5420 5420 5420 5420 1338
256 20241121 143000 578480830 5370 5370 5370 5370 0
257 20241121 142900 578480830 5370 5370 5370 5370 0
258 20241121 142800 578480830 5370 5370 5370 5370 0
259 20241121 142700 578480830 5370 5370 5370 5370 22
260 20241121 142600 578362690 5370 5390 5390 5370 221
261 20241121 142500 577173820 5390 5390 5390 5390 0
262 20241121 142400 577173820 5390 5390 5390 5390 276
263 20241121 142300 575686180 5370 5370 5370 5370 0
264 20241121 142200 575686180 5370 5370 5370 5370 0
265 20241121 142100 575686180 5370 5370 5370 5370 110
266 20241121 142000 575095480 5370 5370 5370 5370 0
267 20241121 141900 575095480 5370 5370 5370 5370 5
268 20241121 141800 575068630 5360 5360 5360 5360 0
269 20241121 141700 575068630 5360 5360 5360 5360 0
270 20241121 141600 575068630 5360 5360 5360 5360 5
271 20241121 141500 575041830 5360 5360 5360 5360 74
272 20241121 141400 574645190 5370 5370 5370 5370 400
273 20241121 141300 572497190 5370 5370 5370 5370 400
274 20241121 141200 570349190 5370 5370 5370 5370 0
275 20241121 141100 570349190 5370 5370 5370 5370 2
276 20241121 141000 570338450 5390 5390 5390 5390 1
277 20241121 140900 570333060 5390 5390 5390 5390 0
278 20241121 140800 570333060 5390 5390 5390 5390 457
279 20241121 140700 567869830 5390 5390 5390 5390 0
280 20241121 140600 567869830 5390 5390 5390 5390 16
281 20241121 140500 567783590 5420 5420 5420 5420 0
282 20241121 140400 567783590 5420 5420 5420 5420 1
283 20241121 140300 567778170 5420 5420 5420 5420 1
284 20241121 140200 567772750 5420 5420 5420 5420 0
285 20241121 140100 567772750 5420 5400 5420 5400 639
286 20241121 140000 564321970 5400 5400 5400 5400 18
287 20241121 135900 564224770 5410 5410 5410 5410 0
288 20241121 135800 564224770 5410 5410 5410 5410 0
289 20241121 135700 564224770 5410 5410 5410 5410 0
290 20241121 135600 564224770 5410 5400 5410 5400 801
291 20241121 135500 559899350 5400 5370 5400 5370 724
292 20241121 135400 555989810 5370 5370 5370 5370 1
293 20241121 135300 555984440 5360 5360 5360 5360 194
294 20241121 135200 554944600 5370 5370 5370 5370 1633
295 20241121 135100 546175390 5370 5370 5370 5370 0
296 20241121 135000 546175390 5370 5370 5370 5370 0
297 20241121 134900 546175390 5370 5370 5370 5370 0
298 20241121 134800 546175390 5370 5370 5370 5370 531
299 20241121 134700 543323920 5400 5400 5400 5400 30
300 20241121 134600 543161920 5370 5390 5390 5370 589
301 20241121 134500 539994030 5400 5400 5400 5400 20
302 20241121 134400 539886030 5400 5400 5400 5400 0
303 20241121 134300 539886030 5400 5400 5400 5400 15
304 20241121 134200 539805030 5430 5420 5430 5420 500
305 20241121 134100 537094990 5420 5420 5420 5420 0
306 20241121 134000 537094990 5420 5420 5420 5420 0
307 20241121 133900 537094990 5420 5410 5420 5410 447
308 20241121 133800 534675360 5410 5400 5410 5400 846
309 20241121 133700 530099090 5400 5390 5400 5390 791
310 20241121 133600 525832790 5360 5360 5360 5360 300
311 20241121 133500 524224790 5360 5360 5360 5360 0
312 20241121 133400 524224790 5360 5360 5360 5360 0
313 20241121 133300 524224790 5360 5360 5360 5360 0
314 20241121 133200 524224790 5360 5360 5360 5360 0
315 20241121 133100 524224790 5360 5360 5360 5360 20
316 20241121 133000 524117590 5380 5380 5380 5380 20
317 20241121 132900 524009990 5400 5400 5400 5400 0
318 20241121 132800 524009990 5400 5360 5400 5360 27
319 20241121 132700 523865230 5360 5360 5360 5360 30
320 20241121 132600 523704430 5360 5360 5360 5360 262
321 20241121 132500 522300110 5390 5390 5390 5390 0
322 20241121 132400 522300110 5390 5390 5390 5390 0
323 20241121 132300 522300110 5390 5390 5390 5390 35
324 20241121 132200 522111460 5390 5370 5390 5370 1052
325 20241121 132100 516461180 5370 5370 5370 5370 0
326 20241121 132000 516461180 5370 5370 5370 5370 0
327 20241121 131900 516461180 5370 5390 5390 5370 700
328 20241121 131800 512690080 5390 5390 5390 5390 0
329 20241121 131700 512690080 5390 5390 5390 5390 1247
330 20241121 131600 505968750 5380 5380 5380 5380 0
331 20241121 131500 505968750 5380 5380 5380 5380 0
332 20241121 131400 505968750 5380 5380 5380 5380 1000
333 20241121 131300 500588750 5400 5400 5400 5400 0
334 20241121 131200 500588750 5400 5400 5400 5400 1
335 20241121 131100 500583350 5400 5400 5400 5400 10
336 20241121 131000 500529350 5410 5410 5410 5410 0
337 20241121 130900 500529350 5410 5410 5410 5410 0
338 20241121 130800 500529350 5410 5410 5410 5410 0
339 20241121 130700 500529350 5410 5410 5410 5410 11
340 20241121 130600 500469840 5410 5410 5410 5410 0
341 20241121 130500 500469840 5410 5410 5410 5410 46
342 20241121 130400 500220980 5410 5390 5410 5390 503
343 20241121 130300 497509790 5390 5390 5390 5390 1579
344 20241121 130200 488998980 5390 5390 5390 5390 0
345 20241121 130100 488998980 5390 5390 5390 5390 0
346 20241121 130000 488998980 5390 5390 5390 5390 10
347 20241121 125900 488945080 5390 5390 5390 5390 0
348 20241121 125800 488945080 5390 5390 5390 5390 0
349 20241121 125700 488945080 5390 5390 5390 5390 50
350 20241121 125600 488675580 5390 5390 5390 5390 7
351 20241121 125500 488637850 5420 5420 5420 5420 20
352 20241121 125400 488529450 5390 5390 5390 5390 24
353 20241121 125300 488400090 5390 5390 5390 5390 0
354 20241121 125200 488400090 5390 5390 5390 5390 2
355 20241121 125100 488389310 5390 5390 5390 5390 0
356 20241121 125000 488389310 5390 5400 5400 5390 91
357 20241121 124900 487898720 5400 5400 5400 5400 0
358 20241121 124800 487898720 5400 5400 5400 5400 0
359 20241121 124700 487898720 5400 5400 5400 5400 0
360 20241121 124600 487898720 5400 5400 5400 5400 998
361 20241121 124500 482509520 5410 5410 5410 5410 0
362 20241121 124400 482509520 5410 5410 5410 5410 1
363 20241121 124300 482504110 5410 5410 5410 5410 0
364 20241121 124200 482504110 5410 5410 5410 5410 12
365 20241121 124100 482439190 5400 5400 5400 5400 0
366 20241121 124000 482439190 5400 5420 5420 5400 147
367 20241121 123900 481645370 5400 5400 5400 5400 200
368 20241121 123800 480565370 5390 5390 5390 5390 0
369 20241121 123700 480565370 5390 5390 5390 5390 0
370 20241121 123600 480565370 5390 5390 5390 5390 79
371 20241121 123500 480139560 5390 5390 5390 5390 430
372 20241121 123400 477821860 5390 5390 5390 5390 0
373 20241121 123300 477821860 5390 5390 5390 5390 0
374 20241121 123200 477821860 5390 5390 5390 5390 0
375 20241121 123100 477821860 5390 5390 5390 5390 250
376 20241121 123000 476474360 5410 5410 5410 5410 0
377 20241121 122900 476474360 5410 5410 5410 5410 100
378 20241121 122800 475933360 5410 5410 5410 5410 200
379 20241121 122700 474851360 5400 5400 5400 5400 0
380 20241121 122600 474851360 5400 5400 5400 5400 0
381 20241121 122500 474851360 5400 5400 5400 5400 170
382 20241121 122400 473933360 5400 5400 5400 5400 0
383 20241121 122300 473933360 5400 5400 5400 5400 81
384 20241121 122200 473495960 5400 5400 5400 5400 1
385 20241121 122100 473490560 5400 5400 5400 5400 20
386 20241121 122000 473382560 5440 5440 5440 5440 0
387 20241121 121900 473382560 5440 5440 5440 5440 4
388 20241121 121800 473360800 5440 5440 5440 5440 0
389 20241121 121700 473360800 5440 5440 5440 5440 0
390 20241121 121600 473360800 5440 5420 5440 5420 1078
391 20241121 121500 467498040 5420 5420 5420 5420 49
392 20241121 121400 467232460 5420 5420 5420 5420 0
393 20241121 121300 467232460 5420 5420 5420 5420 20
394 20241121 121200 467124060 5420 5420 5420 5420 0
395 20241121 121100 467124060 5420 5420 5420 5420 3
396 20241121 121000 467107800 5420 5420 5420 5420 0
397 20241121 120900 467107800 5420 5420 5420 5400 101
398 20241121 120800 466560400 5420 5420 5420 5420 2
399 20241121 120700 466549560 5400 5400 5400 5400 1
400 20241121 120600 466544160 5400 5400 5400 5400 140
401 20241121 120500 465788160 5400 5400 5400 5400 485
402 20241121 120400 463169160 5400 5400 5400 5400 0
403 20241121 120300 463169160 5400 5400 5400 5400 200
404 20241121 120200 462089160 5400 5400 5400 5400 715
405 20241121 120100 458228160 5400 5400 5400 5400 228
406 20241121 120000 456996960 5400 5400 5400 5400 0
407 20241121 115900 456996960 5400 5400 5400 5400 0
408 20241121 115800 456996960 5400 5400 5400 5400 39
409 20241121 115700 456786360 5400 5400 5400 5400 100
410 20241121 115600 456246360 5400 5410 5410 5400 1000
411 20241121 115500 450840230 5410 5410 5410 5410 0
412 20241121 115400 450840230 5410 5410 5410 5410 0
413 20241121 115300 450840230 5410 5410 5410 5410 300
414 20241121 115200 449217230 5420 5420 5420 5420 0
415 20241121 115100 449217230 5420 5420 5420 5420 248
416 20241121 115000 447873070 5420 5420 5420 5420 0
417 20241121 114900 447873070 5420 5420 5420 5420 0
418 20241121 114800 447873070 5420 5420 5420 5420 0
419 20241121 114700 447873070 5420 5430 5430 5420 435
420 20241121 114600 445511590 5440 5440 5440 5440 0
421 20241121 114500 445511590 5440 5440 5440 5440 257
422 20241121 114400 444113510 5430 5430 5430 5430 175
423 20241121 114300 443163260 5440 5440 5440 5440 5
424 20241121 114200 443136060 5440 5440 5440 5440 0
425 20241121 114100 443136060 5440 5440 5440 5440 0
426 20241121 114000 443136060 5440 5440 5440 5440 0
427 20241121 113900 443136060 5440 5440 5440 5440 509
428 20241121 113800 440367100 5430 5420 5430 5420 767
429 20241121 113700 436204290 5420 5420 5420 5420 0
430 20241121 113600 436204290 5420 5420 5420 5420 0
431 20241121 113500 436204290 5420 5420 5420 5420 156
432 20241121 113400 435358770 5420 5420 5420 5420 0
433 20241121 113300 435358770 5420 5420 5420 5420 0
434 20241121 113200 435358770 5420 5420 5420 5420 56
435 20241121 113100 435055250 5420 5420 5420 5420 50
436 20241121 113000 434784250 5410 5410 5410 5410 1000
437 20241121 112900 429374250 5410 5410 5410 5410 0
438 20241121 112800 429374250 5410 5410 5410 5410 0
439 20241121 112700 429374250 5410 5410 5410 5410 0
440 20241121 112600 429374250 5410 5410 5410 5410 0
441 20241121 112500 429374250 5410 5410 5410 5410 2
442 20241121 112400 429363430 5420 5400 5420 5400 12
443 20241121 112300 429298590 5420 5420 5420 5420 0
444 20241121 112200 429298590 5420 5420 5420 5420 0
445 20241121 112100 429298590 5420 5420 5420 5420 45
446 20241121 112000 429054690 5380 5380 5380 5380 0
447 20241121 111900 429054690 5380 5390 5390 5380 600
448 20241121 111800 425822680 5380 5380 5380 5380 220
449 20241121 111700 424639080 5380 5420 5430 5380 950
450 20241121 111600 419488420 5420 5420 5420 5420 0
451 20241121 111500 419488420 5420 5420 5420 5420 0
452 20241121 111400 419488420 5420 5420 5420 5420 0
453 20241121 111300 419488420 5420 5390 5420 5390 4343
454 20241121 111200 396027190 5340 5380 5380 5340 82
455 20241121 111100 395588470 5380 5380 5380 5380 0
456 20241121 111000 395588470 5380 5390 5390 5380 317
457 20241121 110900 393882940 5390 5390 5390 5390 0
458 20241121 110800 393882940 5390 5390 5390 5390 0
459 20241121 110700 393882940 5390 5390 5390 5390 8
460 20241121 110600 393839820 5390 5390 5390 5390 112
461 20241121 110500 393236140 5380 5370 5380 5370 851
462 20241121 110400 388659970 5370 5370 5370 5370 0
463 20241121 110300 388659970 5370 5370 5370 5370 0
464 20241121 110200 388659970 5370 5370 5370 5370 0
465 20241121 110100 388659970 5370 5370 5370 5370 0
466 20241121 110000 388659970 5370 5370 5370 5360 30
467 20241121 105900 388499130 5360 5350 5360 5350 223
468 20241121 105800 387304050 5350 5350 5350 5350 230
469 20241121 105700 386073550 5350 5350 5350 5350 4
470 20241121 105600 386052150 5350 5350 5350 5350 26
471 20241121 105500 385913050 5360 5360 5360 5360 0
472 20241121 105400 385913050 5360 5360 5360 5360 5
473 20241121 105300 385886250 5360 5350 5360 5350 1029
474 20241121 105200 380378610 5350 5350 5350 5350 0
475 20241121 105100 380378610 5350 5350 5350 5350 0
476 20241121 105000 380378610 5350 5350 5350 5350 0
477 20241121 104900 380378610 5350 5350 5350 5350 1
478 20241121 104800 380373260 5360 5360 5360 5360 0
479 20241121 104700 380373260 5360 5360 5360 5360 2
480 20241121 104600 380362540 5360 5330 5360 5330 149
481 20241121 104500 379568340 5330 5330 5330 5330 500
482 20241121 104400 376903340 5330 5330 5330 5330 80
483 20241121 104300 376476940 5330 5330 5330 5330 650
484 20241121 104200 373012440 5360 5360 5360 5360 0
485 20241121 104100 373012440 5360 5360 5360 5360 50
486 20241121 104000 372744440 5360 5360 5360 5360 31
487 20241121 103900 372578280 5370 5370 5370 5370 4
488 20241121 103800 372556800 5330 5330 5330 5330 0
489 20241121 103700 372556800 5330 5340 5340 5330 13
490 20241121 103600 372487390 5370 5370 5370 5370 0
491 20241121 103500 372487390 5370 5370 5370 5370 1
492 20241121 103400 372482020 5360 5360 5360 5360 1
493 20241121 103300 372476660 5360 5360 5360 5360 294
494 20241121 103200 370900820 5360 5360 5360 5360 1258
495 20241121 103100 364157940 5360 5340 5360 5340 438
496 20241121 103000 361813870 5340 5340 5340 5340 0
497 20241121 102900 361813870 5340 5340 5350 5340 690
498 20241121 102800 358128140 5340 5340 5340 5340 41
499 20241121 102700 357909200 5340 5340 5340 5340 37
500 20241121 102600 357711620 5340 5340 5340 5340 12
501 20241121 102500 357647540 5340 5340 5340 5340 120
502 20241121 102400 357006740 5340 5340 5340 5340 0
503 20241121 102300 357006740 5340 5340 5340 5340 0
504 20241121 102200 357006740 5340 5340 5340 5340 0
505 20241121 102100 357006740 5340 5340 5340 5340 102
506 20241121 102000 356462060 5340 5340 5340 5340 206
507 20241121 101900 355362020 5350 5350 5350 5350 3
508 20241121 101800 355345970 5350 5350 5350 5350 1
509 20241121 101700 355340620 5350 5350 5350 5350 100
510 20241121 101600 354805620 5350 5350 5350 5350 77
511 20241121 101500 354393670 5350 5350 5350 5350 0
512 20241121 101400 354393670 5350 5350 5350 5350 185
513 20241121 101300 353403920 5350 5340 5350 5340 1242
514 20241121 101200 346770010 5340 5340 5340 5340 7
515 20241121 101100 346732630 5340 5340 5340 5340 1746
516 20241121 101000 337408990 5300 5350 5350 5300 19159
517 20241121 100900 235529240 5360 5370 5370 5360 1073
518 20241121 100800 229776960 5380 5380 5380 5370 232
519 20241121 100700 228529830 5380 5380 5380 5380 0
520 20241121 100600 228529830 5380 5400 5400 5380 106
521 20241121 100500 227959430 5400 5390 5400 5390 124
522 20241121 100400 227291040 5400 5400 5400 5400 6
523 20241121 100300 227258640 5370 5370 5370 5370 27
524 20241121 100200 227113650 5400 5400 5400 5400 102
525 20241121 100100 226562850 5400 5400 5400 5400 0
526 20241121 100000 226562850 5400 5400 5400 5400 174
527 20241121 095900 225623250 5400 5370 5400 5370 2261
528 20241121 095800 213428090 5360 5360 5360 5360 26
529 20241121 095700 213288730 5370 5370 5370 5370 0
530 20241121 095600 213288730 5370 5360 5370 5290 5013
531 20241121 095500 186643340 5360 5360 5360 5360 0
532 20241121 095400 186643340 5360 5360 5360 5360 0
533 20241121 095300 186643340 5360 5360 5360 5360 0
534 20241121 095200 186643340 5360 5360 5360 5360 1439
535 20241121 095100 178930300 5360 5360 5360 5360 2110
536 20241121 095000 167620700 5360 5360 5360 5360 711
537 20241121 094900 163809740 5360 5360 5360 5360 0
538 20241121 094800 163809740 5360 5360 5360 5360 12
539 20241121 094700 163745420 5360 5360 5360 5360 9
540 20241121 094600 163697180 5350 5390 5390 5340 6
541 20241121 094500 163665050 5390 5390 5390 5390 13
542 20241121 094400 163594980 5340 5340 5400 5340 29
543 20241121 094300 163438510 5390 5360 5400 5330 859
544 20241121 094200 158834830 5360 5360 5400 5360 207
545 20241121 094100 157721150 5400 5380 5400 5380 835
546 20241121 094000 153221720 5350 5350 5350 5350 10
547 20241121 093900 153168220 5340 5350 5350 5340 500
548 20241121 093800 150497500 5380 5380 5380 5380 32
549 20241121 093700 150325340 5350 5350 5350 5350 0
550 20241121 093600 150325340 5350 5350 5350 5350 21
551 20241121 093500 150212990 5380 5380 5380 5380 100
552 20241121 093400 149674990 5380 5380 5380 5380 9
553 20241121 093300 149626570 5350 5350 5350 5350 0
554 20241121 093200 149626570 5350 5350 5350 5350 0
555 20241121 093100 149626570 5350 5350 5350 5350 394
556 20241121 093000 147518670 5340 5350 5350 5340 806
557 20241121 092900 143213570 5350 5360 5370 5350 106
558 20241121 092800 142645570 5350 5360 5360 5350 93
559 20241121 092700 142147450 5360 5360 5360 5360 855
560 20241121 092600 137564650 5360 5360 5360 5360 13
561 20241121 092500 137494970 5360 5330 5360 5330 4155
562 20241121 092400 115345170 5330 5330 5330 5330 0
563 20241121 092300 115345170 5330 5340 5340 5330 1197
564 20241121 092200 108963190 5310 5310 5310 5310 10
565 20241121 092100 108910090 5310 5320 5320 5310 1185
566 20241121 092000 102607640 5320 5320 5320 5320 250
567 20241121 091900 101277640 5320 5320 5320 5320 762
568 20241121 091800 97223800 5320 5320 5320 5320 69
569 20241121 091700 96856720 5320 5310 5320 5300 4265
570 20241121 091600 74237290 5310 5320 5320 5310 1624
571 20241121 091500 65597620 5320 5330 5330 5320 1055
572 20241121 091400 59976220 5350 5350 5350 5350 23
573 20241121 091300 59853170 5350 5360 5360 5350 1327
574 20241121 091200 52753680 5360 5360 5360 5360 25
575 20241121 091100 52619680 5360 5360 5360 5360 0
576 20241121 091000 52619680 5360 5360 5360 5330 6279
577 20241121 090900 19140710 5360 5380 5380 5360 52
578 20241121 090800 18861470 5410 5410 5410 5410 10
579 20241121 090700 18807370 5390 5390 5390 5390 471
580 20241121 090600 16268680 5410 5400 5410 5400 4
581 20241121 090500 16247060 5400 5400 5400 5400 0
582 20241121 090400 16247060 5400 5390 5400 5390 113
583 20241121 090300 15637490 5360 5370 5370 5360 1690
584 20241121 090200 6579040 5360 5360 5360 5360 0
585 20241121 090100 6579040 5360 5400 5410 5360 57
586 20241121 090000 6271320 5400 5380 5400 5380 1165