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

575
001060/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183300,1673097950,24350,24350,24350,24350,2227
20241120,183200,1673097950,24350,24350,24350,24350,0
20241120,183100,1673097950,24350,24350,24350,24350,0
20241120,183000,1673097950,24350,24350,24350,24350,0
20241120,182900,1673097950,24350,24350,24350,24350,0
20241120,182800,1673097950,24350,24350,24350,24350,0
20241120,182700,1673097950,24350,24350,24350,24350,0
20241120,182600,1673097950,24350,24350,24350,24350,0
20241120,182500,1673097950,24350,24350,24350,24350,0
20241120,182400,1673097950,24350,24350,24350,24350,0
20241120,182300,1673097950,24350,24350,24350,24350,0
20241120,182200,1673097950,24350,24350,24350,24350,0
20241120,182100,1673097950,24350,24350,24350,24350,0
20241120,182000,1673097950,24350,24350,24350,24350,0
20241120,181900,1673097950,24350,24350,24350,24350,0
20241120,181800,1673097950,24350,24350,24350,24350,0
20241120,181700,1673097950,24350,24350,24350,24350,0
20241120,181600,1673097950,24350,24350,24350,24350,0
20241120,181500,1673097950,24350,24350,24350,24350,0
20241120,181400,1673097950,24350,24350,24350,24350,0
20241120,181300,1673097950,24350,24350,24350,24350,0
20241120,181200,1673097950,24350,24350,24350,24350,0
20241120,181100,1673097950,24350,24350,24350,24350,0
20241120,181000,1673097950,24350,24350,24350,24350,0
20241120,180900,1673097950,24350,24350,24350,24350,0
20241120,180800,1673097950,24350,24350,24350,24350,0
20241120,180700,1673097950,24350,24350,24350,24350,0
20241120,180600,1673097950,24350,24350,24350,24350,0
20241120,180500,1673097950,24350,24350,24350,24350,0
20241120,180400,1673097950,24350,24350,24350,24350,0
20241120,180300,1673097950,24350,24350,24350,24350,2227
20241120,180200,1673097950,24350,24350,24350,24350,0
20241120,180100,1673097950,24350,24350,24350,24350,0
20241120,180000,1673097950,24350,24350,24350,24350,0
20241120,175900,1673097950,24350,24350,24350,24350,0
20241120,175800,1673097950,24350,24350,24350,24350,0
20241120,175700,1673097950,24350,24350,24350,24350,0
20241120,175600,1673097950,24350,24350,24350,24350,0
20241120,175500,1673097950,24350,24350,24350,24350,0
20241120,175400,1673097950,24350,24350,24350,24350,0
20241120,175300,1673097950,24350,24350,24350,24350,0
20241120,175200,1673097950,24350,24350,24350,24350,0
20241120,175100,1673097950,24350,24350,24350,24350,0
20241120,175000,1673097950,24350,24350,24350,24350,0
20241120,174900,1673097950,24350,24350,24350,24350,0
20241120,174800,1673097950,24350,24350,24350,24350,0
20241120,174700,1673097950,24350,24350,24350,24350,0
20241120,174600,1673097950,24350,24350,24350,24350,0
20241120,174500,1673097950,24350,24350,24350,24350,0
20241120,174400,1673097950,24350,24350,24350,24350,0
20241120,174300,1673097950,24350,24350,24350,24350,0
20241120,174200,1673097950,24350,24350,24350,24350,0
20241120,174100,1673097950,24350,24350,24350,24350,0
20241120,174000,1673097950,24350,24350,24350,24350,0
20241120,173900,1673097950,24350,24350,24350,24350,0
20241120,173800,1673097950,24350,24350,24350,24350,0
20241120,173700,1673097950,24350,24350,24350,24350,0
20241120,173600,1673097950,24350,24350,24350,24350,0
20241120,173500,1673097950,24350,24350,24350,24350,0
20241120,173400,1673097950,24350,24350,24350,24350,0
20241120,173300,1673097950,24350,24350,24350,24350,2227
20241120,173200,1673097950,24350,24350,24350,24350,0
20241120,173100,1673097950,24350,24350,24350,24350,0
20241120,173000,1673097950,24350,24350,24350,24350,0
20241120,172900,1673097950,24350,24350,24350,24350,0
20241120,172800,1673097950,24350,24350,24350,24350,0
20241120,172700,1673097950,24350,24350,24350,24350,0
20241120,172600,1673097950,24350,24350,24350,24350,0
20241120,172500,1673097950,24350,24350,24350,24350,0
20241120,172400,1673097950,24350,24350,24350,24350,0
20241120,172300,1673097950,24350,24350,24350,24350,0
20241120,172200,1673097950,24350,24350,24350,24350,0
20241120,172100,1673097950,24350,24350,24350,24350,0
20241120,172000,1673097950,24350,24350,24350,24350,0
20241120,171900,1673097950,24350,24350,24350,24350,0
20241120,171800,1673097950,24350,24350,24350,24350,0
20241120,171700,1673097950,24350,24350,24350,24350,0
20241120,171600,1673097950,24350,24350,24350,24350,0
20241120,171500,1673097950,24350,24350,24350,24350,0
20241120,171400,1673097950,24350,24350,24350,24350,0
20241120,171300,1673097950,24350,24350,24350,24350,0
20241120,171200,1673097950,24350,24350,24350,24350,0
20241120,171100,1673097950,24350,24350,24350,24350,0
20241120,171000,1673097950,24350,24350,24350,24350,0
20241120,170900,1673097950,24350,24350,24350,24350,0
20241120,170800,1673097950,24350,24350,24350,24350,0
20241120,170700,1673097950,24350,24350,24350,24350,0
20241120,170600,1673097950,24350,24350,24350,24350,0
20241120,170500,1673097950,24350,24350,24350,24350,0
20241120,170400,1673097950,24350,24350,24350,24350,0
20241120,170300,1673097950,24350,24350,24350,24350,2227
20241120,170200,1673097950,24350,24350,24350,24350,0
20241120,170100,1673097950,24350,24350,24350,24350,0
20241120,170000,1673097950,24350,24350,24350,24350,0
20241120,165900,1673097950,24350,24350,24350,24350,0
20241120,165800,1673097950,24350,24350,24350,24350,0
20241120,165700,1673097950,24350,24350,24350,24350,0
20241120,165600,1673097950,24350,24350,24350,24350,0
20241120,165500,1673097950,24350,24350,24350,24350,0
20241120,165400,1673097950,24350,24350,24350,24350,0
20241120,165300,1673097950,24350,24350,24350,24350,0
20241120,165200,1673097950,24350,24350,24350,24350,0
20241120,165100,1673097950,24350,24350,24350,24350,0
20241120,165000,1673097950,24350,24350,24350,24350,0
20241120,164900,1673097950,24350,24350,24350,24350,0
20241120,164800,1673097950,24350,24350,24350,24350,0
20241120,164700,1673097950,24350,24350,24350,24350,0
20241120,164600,1673097950,24350,24350,24350,24350,0
20241120,164500,1673097950,24350,24350,24350,24350,0
20241120,164400,1673097950,24350,24350,24350,24350,0
20241120,164300,1673097950,24350,24350,24350,24350,0
20241120,164200,1673097950,24350,24350,24350,24350,0
20241120,164100,1673097950,24350,24350,24350,24350,0
20241120,164000,1673097950,24350,24350,24350,24350,0
20241120,163900,1673097950,24350,24350,24350,24350,0
20241120,163800,1673097950,24350,24350,24350,24350,0
20241120,163700,1673097950,24350,24350,24350,24350,0
20241120,163600,1673097950,24350,24350,24350,24350,0
20241120,163500,1673097950,24350,24350,24350,24350,0
20241120,163400,1673097950,24350,24350,24350,24350,0
20241120,163300,1673097950,24350,24350,24350,24350,2227
20241120,163200,1673097950,24350,24350,24350,24350,0
20241120,163100,1673097950,24350,24350,24350,24350,0
20241120,163000,1673097950,24350,24350,24350,24350,0
20241120,162900,1673097950,24350,24350,24350,24350,0
20241120,162800,1673097950,24350,24350,24350,24350,0
20241120,162700,1673097950,24350,24350,24350,24350,0
20241120,162600,1673097950,24350,24350,24350,24350,0
20241120,162500,1673097950,24350,24350,24350,24350,0
20241120,162400,1673097950,24350,24350,24350,24350,0
20241120,162300,1673097950,24350,24350,24350,24350,0
20241120,162200,1673097950,24350,24350,24350,24350,0
20241120,162100,1673097950,24350,24350,24350,24350,0
20241120,162000,1673097950,24350,24350,24350,24350,0
20241120,161900,1673097950,24350,24350,24350,24350,0
20241120,161800,1673097950,24350,24350,24350,24350,0
20241120,161700,1673097950,24350,24350,24350,24350,0
20241120,161600,1673097950,24350,24350,24350,24350,0
20241120,161500,1673097950,24350,24350,24350,24350,0
20241120,161400,1673097950,24350,24350,24350,24350,0
20241120,161300,1673097950,24350,24350,24350,24350,0
20241120,161200,1673097950,24350,24350,24350,24350,0
20241120,161100,1673097950,24350,24350,24350,24350,0
20241120,161000,1673097950,24350,24350,24350,24350,0
20241120,160900,1673097950,24350,24350,24350,24350,0
20241120,160800,1673097950,24350,24350,24350,24350,0
20241120,160700,1673097950,24350,24350,24350,24350,0
20241120,160600,1673097950,24350,24350,24350,24350,0
20241120,160500,1673097950,24350,24350,24350,24350,0
20241120,160400,1673097950,24350,24350,24350,24350,0
20241120,160300,1673097950,24350,24350,24350,24350,2227
20241120,160200,1673097950,24350,24350,24350,24350,0
20241120,160100,1673097950,24350,24350,24350,24350,0
20241120,160000,1673097950,24350,24350,24350,24350,0
20241120,155900,1673097950,24350,24350,24350,24350,0
20241120,155800,1673097950,24350,24350,24350,24350,0
20241120,155700,1673097950,24350,24350,24350,24350,0
20241120,155600,1673097950,24350,24350,24350,24350,0
20241120,155500,1673097950,24350,24350,24350,24350,0
20241120,155400,1673097950,24350,24350,24350,24350,0
20241120,155300,1673097950,24350,24350,24350,24350,0
20241120,155200,1673097950,24350,24350,24350,24350,0
20241120,155100,1673097950,24350,24350,24350,24350,0
20241120,155000,1673097950,24350,24350,24350,24350,0
20241120,154900,1673097950,24350,24350,24350,24350,0
20241120,154800,1673097950,24350,24350,24350,24350,0
20241120,154700,1673097950,24350,24350,24350,24350,0
20241120,154600,1673097950,24350,24350,24350,24350,0
20241120,154500,1673097950,24350,24350,24350,24350,0
20241120,154400,1673097950,24350,24350,24350,24350,0
20241120,154300,1673097950,24350,24350,24350,24350,0
20241120,154200,1673097950,24350,24350,24350,24350,0
20241120,154100,1673097950,24350,24350,24350,24350,0
20241120,154000,1673097950,24350,24350,24350,24350,0
20241120,153900,1673097950,24350,24350,24350,24350,0
20241120,153800,1673097950,24350,24350,24350,24350,0
20241120,153700,1673097950,24350,24350,24350,24350,0
20241120,153600,1673097950,24350,24350,24350,24350,0
20241120,153500,1673097950,24350,24350,24350,24350,0
20241120,153400,1673097950,24350,24350,24350,24350,0
20241120,153300,1673097950,24350,24350,24350,24350,2227
20241120,153200,1673097950,24350,24350,24350,24350,0
20241120,153100,1673097950,24350,24350,24350,24350,0
20241120,153000,1673097950,24350,24350,24350,24350,2227
20241120,152900,1618870500,24400,24400,24400,24400,0
20241120,152800,1618870500,24400,24400,24400,24400,0
20241120,152700,1618870500,24400,24400,24400,24400,0
20241120,152600,1618870500,24400,24400,24400,24400,0
20241120,152500,1618870500,24400,24400,24400,24400,0
20241120,152400,1618870500,24400,24400,24400,24400,0
20241120,152300,1618870500,24400,24400,24400,24400,0
20241120,152200,1618870500,24400,24400,24400,24400,0
20241120,152100,1618870500,24400,24400,24400,24400,0
20241120,152000,1618870500,24400,24400,24400,24400,0
20241120,151900,1618870500,24400,24350,24400,24300,235
20241120,151800,1613138650,24350,24400,24450,24300,168
20241120,151700,1609046100,24300,24400,24450,24300,932
20241120,151600,1586321350,24400,24350,24400,24250,1083
20241120,151500,1559962600,24300,24250,24300,24250,3099
20241120,151400,1484730050,24250,24200,24250,24150,2489
20241120,151300,1424596700,24200,24200,24200,24200,24
20241120,151200,1424015900,24200,24200,24200,24150,15
20241120,151100,1423652950,24150,24200,24200,24150,14
20241120,151000,1423314200,24200,24150,24200,24150,31
20241120,150900,1422564100,24200,24200,24200,24200,15
20241120,150800,1422201100,24200,24250,24250,24200,33
20241120,150700,1421402350,24250,24200,24250,24150,111
20241120,150600,1418715100,24200,24200,24250,24200,132
20241120,150500,1415519850,24150,24200,24250,24150,292
20241120,150400,1408453600,24200,24200,24200,24200,655
20241120,150300,1392602600,24200,24100,24200,24100,3976
20241120,150200,1296590100,24100,24100,24100,24050,1912
20241120,150100,1250540400,24150,24150,24150,24100,12
20241120,150000,1250250650,24150,24050,24150,24000,350
20241120,145900,1241832500,24100,24050,24150,24050,373
20241120,145800,1232848200,24100,24050,24100,24050,16
20241120,145700,1232462750,24050,24050,24050,24000,553
20241120,145600,1219166850,24050,24050,24050,24000,19
20241120,145500,1218709950,24050,24050,24100,24000,178
20241120,145400,1214431450,24050,24050,24100,24000,63
20241120,145300,1212916300,24050,24100,24100,24000,51
20241120,145200,1211690450,24100,24100,24100,24100,5
20241120,145100,1211569950,24100,24050,24100,24050,36
20241120,145000,1210703650,24150,24050,24150,24000,36
20241120,144900,1209837850,24050,24050,24050,24050,19
20241120,144800,1209380900,24050,24100,24100,24050,45
20241120,144700,1208298450,24100,24100,24100,24100,11
20241120,144600,1208033350,24100,24100,24100,24050,11
20241120,144500,1207768400,24100,24050,24100,24000,52
20241120,144400,1206519550,24100,24100,24100,24050,16
20241120,144300,1206134000,24100,24100,24150,24050,10
20241120,144200,1205893000,24000,24050,24150,24000,85
20241120,144100,1203851350,24150,24150,24150,24000,60
20241120,144000,1202409500,24150,24100,24150,24000,54
20241120,143900,1201112000,24150,24150,24150,24100,12
20241120,143800,1200822250,24150,24050,24150,24000,976
20241120,143700,1177395950,24150,24150,24150,24000,192
20241120,143600,1172770850,24100,24150,24150,24000,77
20241120,143500,1170921800,24100,24150,24150,24000,52
20241120,143400,1169669950,24150,24100,24150,24050,92
20241120,143300,1167456400,24000,24100,24150,24000,24
20241120,143200,1166878800,24150,24150,24150,24000,63
20241120,143100,1165364950,24150,24150,24150,24100,12
20241120,143000,1165075250,24150,24150,24150,24000,21
20241120,142900,1164570150,24150,24050,24150,24000,130
20241120,142800,1161448600,24150,24150,24150,24000,83
20241120,142700,1159453200,24150,24150,24150,24100,7
20241120,142600,1159284200,24150,24100,24150,24000,87
20241120,142500,1157193550,24100,24100,24100,24000,41
20241120,142400,1156205600,24100,23950,24150,23950,107
20241120,142300,1153636400,24150,24150,24150,24000,13
20241120,142200,1153323100,24150,24150,24150,24000,1078
20241120,142100,1127449250,24000,24150,24150,24000,22
20241120,142000,1126919700,24150,24150,24150,24000,35
20241120,141900,1126077050,24100,24100,24150,24050,65
20241120,141800,1124512450,24150,24150,24150,24050,54
20241120,141700,1123212600,24150,24150,24150,24050,67
20241120,141600,1121599450,24150,24150,24150,24050,55
20241120,141500,1120275750,24150,24150,24150,24050,59
20241120,141400,1118855750,24150,24150,24150,24050,95
20241120,141300,1116569700,24150,24150,24150,24100,7
20241120,141200,1116400700,24150,24100,24150,24050,114
20241120,141100,1113653150,24100,24100,24100,23950,90
20241120,141000,1111490400,24100,24100,24100,23950,70
20241120,140900,1109809100,24100,24050,24100,23950,82
20241120,140800,1107840250,24100,24100,24100,24050,315
20241120,140700,1100263800,24050,24000,24050,23950,151
20241120,140600,1096642200,24000,24000,24100,24000,22
20241120,140500,1096113300,23950,24150,24150,23950,2173
20241120,140400,1043899650,24150,24100,24150,24050,115
20241120,140300,1041131050,24150,24100,24150,24050,92
20241120,140200,1038915100,24150,24150,24150,24100,31
20241120,140100,1038167600,24150,24150,24150,24100,131
20241120,140000,1035009950,24050,24150,24150,24050,78
20241120,135900,1033132750,24100,24150,24150,24100,195
20241120,135800,1028433050,24100,24150,24150,24100,22
20241120,135700,1027902700,24150,24150,24150,24150,60
20241120,135600,1026453700,24150,24150,24150,24150,29
20241120,135500,1025753350,24150,24150,24150,24150,42
20241120,135400,1024739050,24150,24100,24150,24100,11
20241120,135300,1024473800,24100,24200,24200,24100,11
20241120,135200,1024208600,24200,24150,24200,24100,14
20241120,135100,1023870950,24200,24150,24200,24100,54
20241120,135000,1022569300,24100,24150,24150,24100,153
20241120,134900,1018875100,24200,24200,24200,24200,16
20241120,134800,1018487900,24200,24200,24200,24150,22
20241120,134700,1017956350,24150,24200,24200,24150,8
20241120,134600,1017763100,24200,24200,24200,24200,7
20241120,134500,1017593700,24200,24200,24250,24200,5
20241120,134400,1017472600,24200,24200,24200,24200,3
20241120,134300,1017400000,24200,24250,24250,24200,36
20241120,134200,1016528750,24250,24250,24250,24250,7
20241120,134100,1016359000,24250,24250,24250,24250,4
20241120,134000,1016262000,24150,24200,24200,24150,55
20241120,133900,1014931050,24200,24150,24200,24150,4
20241120,133800,1014834300,24200,24200,24200,24200,73
20241120,133700,1013067700,24200,24200,24200,24200,122
20241120,133600,1010115300,24200,24250,24250,24200,166
20241120,133500,1006096450,24250,24200,24250,24200,39
20241120,133400,1005151000,24250,24250,24250,24250,25
20241120,133300,1004544750,24250,24200,24250,24200,153
20241120,133200,1000842100,24250,24250,24250,24250,2
20241120,133100,1000793600,24250,24250,24250,24250,6
20241120,133000,1000648100,24250,24200,24250,24200,4
20241120,132900,1000551150,24200,24250,24250,24200,31
20241120,132800,999800750,24250,24200,24250,24200,195
20241120,132700,995081650,24200,24200,24200,24200,56
20241120,132600,993726450,24200,24200,24200,24200,7
20241120,132500,993557050,24200,24200,24200,24200,1
20241120,132400,993532850,24200,24200,24200,24150,1036
20241120,132300,968462450,24200,24150,24200,24150,4
20241120,132200,968365700,24200,24200,24200,24200,2
20241120,132100,968317300,24200,24200,24200,24200,303
20241120,132000,960984700,24100,24200,24200,24100,26
20241120,131900,960357950,24200,24200,24200,24150,80
20241120,131800,958424850,24200,24200,24200,24200,2
20241120,131700,958376450,24200,24200,24200,24200,112
20241120,131600,955666050,24200,24250,24250,24200,340
20241120,131500,947437900,24250,24250,24250,24250,2
20241120,131400,947389400,24250,24250,24250,24200,46
20241120,131300,946275900,24250,24250,24250,24250,3
20241120,131200,946203150,24250,24250,24250,24200,7
20241120,131100,946033450,24250,24250,24250,24250,5
20241120,131000,945912200,24250,24150,24250,24150,1725
20241120,130900,904167650,24200,24150,24200,24150,42
20241120,130800,903153250,24200,24200,24200,24200,8
20241120,130700,902959650,24200,24200,24200,24200,627
20241120,130600,887786250,24200,24200,24200,24200,2
20241120,130500,887737850,24200,24150,24200,24150,41
20241120,130400,886747350,24150,24100,24150,24100,108
20241120,130300,884144300,24100,24150,24200,24100,55
20241120,130200,882816000,24200,24150,24200,24150,45
20241120,130100,881729150,24200,24200,24200,24150,36
20241120,130000,880859450,24200,24200,24200,24200,18
20241120,125900,880423850,24200,24150,24200,24150,1572
20241120,125800,842381500,24200,24150,24200,24150,548
20241120,125700,829147200,24150,24050,24150,24050,1581
20241120,125600,791064850,24050,24050,24050,24000,646
20241120,125500,775528600,24050,24050,24050,24050,5
20241120,125400,775408350,24050,24000,24050,24000,107
20241120,125300,772840300,24000,23950,24000,23950,484
20241120,125200,761225650,24000,24000,24000,24000,109
20241120,125100,758609650,24000,24000,24000,24000,2
20241120,125000,758561650,24000,24000,24000,23950,7
20241120,124900,758393700,24000,24000,24000,23950,505
20241120,124800,746298700,24000,24000,24000,24000,103
20241120,124700,743826700,24000,24050,24050,24000,433
20241120,124600,733434650,24050,24050,24050,24050,10
20241120,124500,733194150,24050,24050,24100,24050,57
20241120,124400,731823200,24050,24050,24050,24000,747
20241120,124300,713857900,24050,24050,24050,24050,3
20241120,124200,713785750,24050,24050,24050,24050,5
20241120,124100,713665500,24000,24050,24050,24000,3
20241120,124000,713593400,24050,24050,24050,24050,1
20241120,123900,713569350,24050,24000,24050,24000,10
20241120,123800,713329050,24000,24000,24000,24000,0
20241120,123700,713329050,24000,24050,24050,24000,102
20241120,123600,710880950,24050,24000,24050,24000,68
20241120,123500,709248850,24050,24000,24050,24000,328
20241120,123400,701376650,24050,24050,24050,24050,3
20241120,123300,701304500,24000,24000,24000,24000,11
20241120,123200,701040500,24050,24050,24050,24000,33
20241120,123100,700247850,24050,24000,24050,24000,63
20241120,123000,698734600,24000,24050,24050,24000,4
20241120,122900,698638450,24050,24050,24050,24000,138
20241120,122800,695322050,24050,24050,24050,24050,3
20241120,122700,695249900,24050,24050,24050,24050,3
20241120,122600,695177750,24050,24050,24050,24050,2
20241120,122500,695129650,24000,24050,24050,24000,22
20241120,122400,694601050,24050,24050,24050,24000,5
20241120,122300,694480850,24050,24050,24050,24050,4
20241120,122200,694384650,24000,24000,24000,24000,8
20241120,122100,694192650,24050,24050,24050,24000,6
20241120,122000,694048400,24050,24050,24050,24050,2
20241120,121900,694000300,24050,24000,24050,24000,15
20241120,121800,693640150,24000,24050,24050,24000,9
20241120,121700,693424050,24050,24050,24050,24050,2
20241120,121600,693375950,24050,24000,24050,24000,16
20241120,121500,692991650,24000,24000,24000,24000,16
20241120,121400,692607650,24050,24050,24050,24050,1
20241120,121300,692583600,24050,24050,24050,24050,10
20241120,121200,692343100,24000,24050,24050,24000,26
20241120,121100,691718600,24050,24050,24050,24050,1
20241120,121000,691694550,24050,24050,24050,24000,6
20241120,120900,691550300,24000,24050,24050,24000,42
20241120,120800,690542250,24000,24000,24000,24000,40
20241120,120700,689582250,24000,24050,24050,24000,3
20241120,120600,689510150,24050,24050,24050,24050,2
20241120,120500,689462050,24050,24050,24050,24050,1
20241120,120400,689438000,24050,24100,24100,24050,438
20241120,120300,678904050,24100,24100,24100,24100,2
20241120,120200,678855850,24100,24050,24100,24050,48
20241120,120100,677699100,24050,24100,24100,24050,4
20241120,120000,677602750,24100,24100,24100,24100,3
20241120,115900,677530450,24100,24050,24100,24050,152
20241120,115800,673874800,24050,24000,24050,24000,10
20241120,115700,673634750,24000,24050,24050,24000,29
20241120,115600,672938550,24000,24000,24050,24000,39
20241120,115500,672002500,24000,24000,24050,24000,22
20241120,115400,671474300,24050,24050,24050,24050,2
20241120,115300,671426200,24050,24050,24050,24050,3
20241120,115200,671354050,24050,24050,24050,24050,3
20241120,115100,671281900,24050,24050,24050,24000,11
20241120,115000,671017700,24050,24000,24050,24000,20
20241120,114900,670537500,24050,24050,24050,24050,0
20241120,114800,670537500,24050,24000,24050,24000,115
20241120,114700,667777200,24000,24000,24050,24000,53
20241120,114600,666505100,24050,24050,24100,24000,27
20241120,114500,665856150,24050,24100,24100,24000,295
20241120,114400,658767000,24150,24150,24150,24150,2
20241120,114300,658718700,24150,24100,24150,24100,108
20241120,114200,656115800,24100,24100,24100,24100,10
20241120,114100,655874800,24150,24100,24150,24050,34
20241120,114000,655055250,24100,24100,24150,24100,11
20241120,113900,654790050,24100,24100,24150,24100,148
20241120,113800,651220400,24100,24100,24100,24100,34
20241120,113700,650401000,24050,24100,24100,24050,5
20241120,113600,650280550,24050,24050,24050,24050,105
20241120,113500,647755300,24050,24000,24050,24000,18
20241120,113400,647323150,24050,24050,24050,24050,2
20241120,113300,647275050,24050,24050,24050,23950,58
20241120,113200,645882600,23950,24000,24050,23950,840
20241120,113100,625722600,24000,23900,24000,23900,67
20241120,113000,624118700,24000,23900,24000,23900,156
20241120,112900,620383500,24000,24000,24000,23900,108
20241120,112800,617795850,24000,24000,24000,24000,28
20241120,112700,617123850,24000,24000,24000,24000,66
20241120,112600,615539850,24000,24000,24000,23900,36
20241120,112500,614677350,24000,24000,24000,23900,49
20241120,112400,613503650,23900,23900,23900,23900,11
20241120,112300,613240750,23900,24000,24000,23900,51
20241120,112200,612017850,24000,24000,24000,24000,1
20241120,112100,611993850,24000,23950,24000,23950,14
20241120,112000,611658450,23950,23900,23950,23900,42
20241120,111900,610654150,23950,23950,23950,23950,8
20241120,111800,610462550,24000,23950,24000,23950,35
20241120,111700,609624250,23950,23950,23950,23950,15
20241120,111600,609265000,23950,23950,23950,23950,28
20241120,111500,608594400,23950,23950,24000,23950,105
20241120,111400,606079450,23950,23950,24000,23950,29
20241120,111300,605384800,23950,23950,23950,23950,75
20241120,111200,603588550,24000,24000,24000,24000,4
20241120,111100,603492550,24000,24000,24000,24000,103
20241120,111000,601020550,23950,23900,23950,23900,72
20241120,110900,599298050,23950,23950,23950,23900,12
20241120,110800,599010900,23950,23900,23950,23900,13
20241120,110700,598699700,23900,23900,23900,23900,55
20241120,110600,597385200,23950,23900,23950,23900,15
20241120,110500,597026200,24000,23900,24000,23850,996
20241120,110400,573227950,23850,23950,23950,23850,1702
20241120,110300,532608000,23950,24000,24000,23950,41
20241120,110200,531624350,24000,24000,24000,23950,13
20241120,110100,531312800,24000,24000,24000,24000,0
20241120,110000,531312800,24000,24000,24000,23950,22
20241120,105900,530785150,24000,24000,24000,24000,2
20241120,105800,530737150,23950,23950,23950,23950,7
20241120,105700,530569500,24000,24000,24000,24000,3
20241120,105600,530497500,24000,24000,24000,24000,1
20241120,105500,530473500,23950,23950,23950,23950,0
20241120,105400,530473500,23950,23950,23950,23950,407
20241120,105300,520725850,23900,23950,23950,23900,9
20241120,105200,520510650,23900,23950,23950,23900,9
20241120,105100,520295450,23900,23950,23950,23900,3
20241120,105000,520223650,23850,23950,23950,23850,3
20241120,104900,520151900,23850,23850,23950,23850,4
20241120,104800,520056300,23950,23950,23950,23950,2
20241120,104700,520008400,23850,23900,23950,23850,24
20241120,104600,519434850,23850,23850,23900,23850,4
20241120,104500,519339350,23900,23900,23900,23900,5
20241120,104400,519219850,23850,23900,23900,23850,42
20241120,104300,518216100,23900,23900,23900,23900,218
20241120,104200,513005900,23900,23850,23900,23850,364
20241120,104100,504310450,23900,23850,23900,23850,61
20241120,104000,502855500,23900,23850,23900,23850,49
20241120,103900,501686750,23900,23850,23900,23850,79
20241120,103800,499802500,23900,23900,23900,23900,2
20241120,103700,499754700,23850,23850,23850,23850,80
20241120,103600,497846700,23850,23850,23850,23850,199
20241120,103500,493100550,23850,23850,23850,23850,21
20241120,103400,492599700,23850,23850,23850,23850,63
20241120,103300,491097150,23850,23850,23850,23850,0
20241120,103200,491097150,23850,23850,23850,23850,162
20241120,103100,487233450,23850,23850,23850,23850,25
20241120,103000,486637200,23850,23850,23850,23850,36
20241120,102900,485778600,23850,23850,23850,23850,723
20241120,102800,468535050,23850,23850,23850,23850,60
20241120,102700,467104050,23850,23850,23850,23850,205
20241120,102600,462214800,23900,23900,23900,23850,42
20241120,102500,461211600,23850,23850,23850,23850,17
20241120,102400,460806150,23850,23850,23850,23850,74
20241120,102300,459041250,23850,23850,23850,23850,45
20241120,102200,457968000,23850,23850,23850,23850,61
20241120,102100,456513150,23850,23850,23850,23850,50
20241120,102000,455320650,23850,23850,23850,23850,890
20241120,101900,434094150,23850,23850,23850,23850,100
20241120,101800,431709150,23850,24000,24000,23850,49
20241120,101700,430540350,23850,23850,23850,23850,32
20241120,101600,429777150,23850,23900,23900,23850,67
20241120,101500,428176100,23900,23900,23900,23900,45
20241120,101400,427100600,23900,23900,24000,23900,65
20241120,101300,425546700,23900,23900,23900,23900,89
20241120,101200,423419600,23900,23900,23900,23900,106
20241120,101100,420886200,23900,23900,23900,23900,39
20241120,101000,419954100,23900,23850,23900,23850,46
20241120,100900,418855900,23900,23900,23900,23900,385
20241120,100800,409654400,23900,23900,23900,23900,29
20241120,100700,408961300,24000,24000,24000,24000,29
20241120,100600,408265300,23950,24000,24000,23950,542
20241120,100500,395282300,24000,24000,24000,24000,49
20241120,100400,394106300,24000,24000,24000,24000,228
20241120,100300,388634300,23950,23900,24000,23900,54
20241120,100200,387341550,23950,23950,23950,23950,59
20241120,100100,385928500,23900,23900,23900,23900,110
20241120,100000,383299500,23950,23900,23950,23900,29
20241120,095900,382606200,23900,23900,23900,23900,65
20241120,095800,381052700,23950,23950,23950,23950,428
20241120,095700,370802100,23950,23950,24000,23950,69
20241120,095600,369147050,24000,24000,24000,24000,98
20241120,095500,366795050,24000,24000,24000,24000,0
20241120,095400,366795050,24000,24000,24000,24000,0
20241120,095300,366795050,24000,24000,24000,24000,260
20241120,095200,360555050,24000,23950,24000,23950,500
20241120,095100,348561500,23950,23950,23950,23950,332
20241120,095000,340610100,23950,23900,23950,23900,613
20241120,094900,325959250,23850,23850,23850,23850,0
20241120,094800,325959250,23850,23850,23900,23850,22
20241120,094700,325433550,23800,23800,23800,23800,0
20241120,094600,325433550,23800,23850,23850,23800,345
20241120,094500,317205850,23800,23800,23800,23800,512
20241120,094400,305020250,23800,23800,23800,23800,99
20241120,094300,302664050,23800,23800,23800,23800,43
20241120,094200,301640650,23800,23850,23850,23800,204
20241120,094100,296785250,23800,23800,23800,23800,1131
20241120,094000,269867450,23850,23850,23850,23850,5
20241120,093900,269748200,23850,23850,23850,23800,782
20241120,093800,251097600,23800,23800,23800,23800,313
20241120,093700,243648200,23800,23800,23800,23800,6
20241120,093600,243505400,23800,23850,23850,23800,39
20241120,093500,242577050,23850,23850,23850,23850,1
20241120,093400,242553200,23850,23850,23850,23800,221
20241120,093300,237292350,23800,23800,23800,23800,835
20241120,093200,217419350,23800,23850,23850,23800,200
20241120,093100,212654350,23850,23850,23850,23850,166
20241120,093000,208695250,23850,23850,23850,23800,167
20241120,092900,204713550,23850,23850,23850,23850,729
20241120,092800,187326900,23850,23850,23850,23850,2
20241120,092700,187279200,24000,23900,24000,23850,1015
20241120,092600,163042600,23850,23850,23850,23850,0
20241120,092500,163042600,23850,23900,23900,23850,325
20241120,092400,155291150,23850,23850,23850,23800,625
20241120,092300,140409500,23900,24100,24100,23900,635
20241120,092200,125229700,23950,23950,23950,23950,63
20241120,092100,123720850,24150,23850,24150,23850,410
20241120,092000,113859100,23800,23900,23900,23800,45
20241120,091900,112785950,23900,23900,23900,23850,142
20241120,091800,109398500,23900,23900,23900,23900,12
20241120,091700,109111700,23900,23850,23900,23850,128
20241120,091600,106057900,23900,23900,23900,23900,133
20241120,091500,102879200,23900,23900,23900,23850,568
20241120,091400,89304600,23950,24050,24050,23950,639
20241120,091300,73981350,24050,24100,24100,24050,104
20241120,091200,71475150,24100,24100,24100,24100,7
20241120,091100,71306450,24100,24100,24100,24100,6
20241120,091000,71161850,24050,24050,24050,24050,502
20241120,090900,59088750,24050,24050,24050,24050,1
20241120,090800,59064700,24000,23950,24000,23950,179
20241120,090700,54768900,23950,23950,23950,23950,125
20241120,090600,51775150,24000,24000,24000,24000,55
20241120,090500,50455150,23950,24000,24000,23950,106
20241120,090400,47913650,24000,24000,24000,24000,280
20241120,090300,41193650,24000,24050,24050,24000,8
20241120,090200,41001450,24000,24050,24050,24000,1140
20241120,090100,13616800,24050,24050,24050,24050,0
20241120,090000,13616800,24050,24050,24050,24050,536
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183300 1673097950 24350 24350 24350 24350 2227
3 20241120 183200 1673097950 24350 24350 24350 24350 0
4 20241120 183100 1673097950 24350 24350 24350 24350 0
5 20241120 183000 1673097950 24350 24350 24350 24350 0
6 20241120 182900 1673097950 24350 24350 24350 24350 0
7 20241120 182800 1673097950 24350 24350 24350 24350 0
8 20241120 182700 1673097950 24350 24350 24350 24350 0
9 20241120 182600 1673097950 24350 24350 24350 24350 0
10 20241120 182500 1673097950 24350 24350 24350 24350 0
11 20241120 182400 1673097950 24350 24350 24350 24350 0
12 20241120 182300 1673097950 24350 24350 24350 24350 0
13 20241120 182200 1673097950 24350 24350 24350 24350 0
14 20241120 182100 1673097950 24350 24350 24350 24350 0
15 20241120 182000 1673097950 24350 24350 24350 24350 0
16 20241120 181900 1673097950 24350 24350 24350 24350 0
17 20241120 181800 1673097950 24350 24350 24350 24350 0
18 20241120 181700 1673097950 24350 24350 24350 24350 0
19 20241120 181600 1673097950 24350 24350 24350 24350 0
20 20241120 181500 1673097950 24350 24350 24350 24350 0
21 20241120 181400 1673097950 24350 24350 24350 24350 0
22 20241120 181300 1673097950 24350 24350 24350 24350 0
23 20241120 181200 1673097950 24350 24350 24350 24350 0
24 20241120 181100 1673097950 24350 24350 24350 24350 0
25 20241120 181000 1673097950 24350 24350 24350 24350 0
26 20241120 180900 1673097950 24350 24350 24350 24350 0
27 20241120 180800 1673097950 24350 24350 24350 24350 0
28 20241120 180700 1673097950 24350 24350 24350 24350 0
29 20241120 180600 1673097950 24350 24350 24350 24350 0
30 20241120 180500 1673097950 24350 24350 24350 24350 0
31 20241120 180400 1673097950 24350 24350 24350 24350 0
32 20241120 180300 1673097950 24350 24350 24350 24350 2227
33 20241120 180200 1673097950 24350 24350 24350 24350 0
34 20241120 180100 1673097950 24350 24350 24350 24350 0
35 20241120 180000 1673097950 24350 24350 24350 24350 0
36 20241120 175900 1673097950 24350 24350 24350 24350 0
37 20241120 175800 1673097950 24350 24350 24350 24350 0
38 20241120 175700 1673097950 24350 24350 24350 24350 0
39 20241120 175600 1673097950 24350 24350 24350 24350 0
40 20241120 175500 1673097950 24350 24350 24350 24350 0
41 20241120 175400 1673097950 24350 24350 24350 24350 0
42 20241120 175300 1673097950 24350 24350 24350 24350 0
43 20241120 175200 1673097950 24350 24350 24350 24350 0
44 20241120 175100 1673097950 24350 24350 24350 24350 0
45 20241120 175000 1673097950 24350 24350 24350 24350 0
46 20241120 174900 1673097950 24350 24350 24350 24350 0
47 20241120 174800 1673097950 24350 24350 24350 24350 0
48 20241120 174700 1673097950 24350 24350 24350 24350 0
49 20241120 174600 1673097950 24350 24350 24350 24350 0
50 20241120 174500 1673097950 24350 24350 24350 24350 0
51 20241120 174400 1673097950 24350 24350 24350 24350 0
52 20241120 174300 1673097950 24350 24350 24350 24350 0
53 20241120 174200 1673097950 24350 24350 24350 24350 0
54 20241120 174100 1673097950 24350 24350 24350 24350 0
55 20241120 174000 1673097950 24350 24350 24350 24350 0
56 20241120 173900 1673097950 24350 24350 24350 24350 0
57 20241120 173800 1673097950 24350 24350 24350 24350 0
58 20241120 173700 1673097950 24350 24350 24350 24350 0
59 20241120 173600 1673097950 24350 24350 24350 24350 0
60 20241120 173500 1673097950 24350 24350 24350 24350 0
61 20241120 173400 1673097950 24350 24350 24350 24350 0
62 20241120 173300 1673097950 24350 24350 24350 24350 2227
63 20241120 173200 1673097950 24350 24350 24350 24350 0
64 20241120 173100 1673097950 24350 24350 24350 24350 0
65 20241120 173000 1673097950 24350 24350 24350 24350 0
66 20241120 172900 1673097950 24350 24350 24350 24350 0
67 20241120 172800 1673097950 24350 24350 24350 24350 0
68 20241120 172700 1673097950 24350 24350 24350 24350 0
69 20241120 172600 1673097950 24350 24350 24350 24350 0
70 20241120 172500 1673097950 24350 24350 24350 24350 0
71 20241120 172400 1673097950 24350 24350 24350 24350 0
72 20241120 172300 1673097950 24350 24350 24350 24350 0
73 20241120 172200 1673097950 24350 24350 24350 24350 0
74 20241120 172100 1673097950 24350 24350 24350 24350 0
75 20241120 172000 1673097950 24350 24350 24350 24350 0
76 20241120 171900 1673097950 24350 24350 24350 24350 0
77 20241120 171800 1673097950 24350 24350 24350 24350 0
78 20241120 171700 1673097950 24350 24350 24350 24350 0
79 20241120 171600 1673097950 24350 24350 24350 24350 0
80 20241120 171500 1673097950 24350 24350 24350 24350 0
81 20241120 171400 1673097950 24350 24350 24350 24350 0
82 20241120 171300 1673097950 24350 24350 24350 24350 0
83 20241120 171200 1673097950 24350 24350 24350 24350 0
84 20241120 171100 1673097950 24350 24350 24350 24350 0
85 20241120 171000 1673097950 24350 24350 24350 24350 0
86 20241120 170900 1673097950 24350 24350 24350 24350 0
87 20241120 170800 1673097950 24350 24350 24350 24350 0
88 20241120 170700 1673097950 24350 24350 24350 24350 0
89 20241120 170600 1673097950 24350 24350 24350 24350 0
90 20241120 170500 1673097950 24350 24350 24350 24350 0
91 20241120 170400 1673097950 24350 24350 24350 24350 0
92 20241120 170300 1673097950 24350 24350 24350 24350 2227
93 20241120 170200 1673097950 24350 24350 24350 24350 0
94 20241120 170100 1673097950 24350 24350 24350 24350 0
95 20241120 170000 1673097950 24350 24350 24350 24350 0
96 20241120 165900 1673097950 24350 24350 24350 24350 0
97 20241120 165800 1673097950 24350 24350 24350 24350 0
98 20241120 165700 1673097950 24350 24350 24350 24350 0
99 20241120 165600 1673097950 24350 24350 24350 24350 0
100 20241120 165500 1673097950 24350 24350 24350 24350 0
101 20241120 165400 1673097950 24350 24350 24350 24350 0
102 20241120 165300 1673097950 24350 24350 24350 24350 0
103 20241120 165200 1673097950 24350 24350 24350 24350 0
104 20241120 165100 1673097950 24350 24350 24350 24350 0
105 20241120 165000 1673097950 24350 24350 24350 24350 0
106 20241120 164900 1673097950 24350 24350 24350 24350 0
107 20241120 164800 1673097950 24350 24350 24350 24350 0
108 20241120 164700 1673097950 24350 24350 24350 24350 0
109 20241120 164600 1673097950 24350 24350 24350 24350 0
110 20241120 164500 1673097950 24350 24350 24350 24350 0
111 20241120 164400 1673097950 24350 24350 24350 24350 0
112 20241120 164300 1673097950 24350 24350 24350 24350 0
113 20241120 164200 1673097950 24350 24350 24350 24350 0
114 20241120 164100 1673097950 24350 24350 24350 24350 0
115 20241120 164000 1673097950 24350 24350 24350 24350 0
116 20241120 163900 1673097950 24350 24350 24350 24350 0
117 20241120 163800 1673097950 24350 24350 24350 24350 0
118 20241120 163700 1673097950 24350 24350 24350 24350 0
119 20241120 163600 1673097950 24350 24350 24350 24350 0
120 20241120 163500 1673097950 24350 24350 24350 24350 0
121 20241120 163400 1673097950 24350 24350 24350 24350 0
122 20241120 163300 1673097950 24350 24350 24350 24350 2227
123 20241120 163200 1673097950 24350 24350 24350 24350 0
124 20241120 163100 1673097950 24350 24350 24350 24350 0
125 20241120 163000 1673097950 24350 24350 24350 24350 0
126 20241120 162900 1673097950 24350 24350 24350 24350 0
127 20241120 162800 1673097950 24350 24350 24350 24350 0
128 20241120 162700 1673097950 24350 24350 24350 24350 0
129 20241120 162600 1673097950 24350 24350 24350 24350 0
130 20241120 162500 1673097950 24350 24350 24350 24350 0
131 20241120 162400 1673097950 24350 24350 24350 24350 0
132 20241120 162300 1673097950 24350 24350 24350 24350 0
133 20241120 162200 1673097950 24350 24350 24350 24350 0
134 20241120 162100 1673097950 24350 24350 24350 24350 0
135 20241120 162000 1673097950 24350 24350 24350 24350 0
136 20241120 161900 1673097950 24350 24350 24350 24350 0
137 20241120 161800 1673097950 24350 24350 24350 24350 0
138 20241120 161700 1673097950 24350 24350 24350 24350 0
139 20241120 161600 1673097950 24350 24350 24350 24350 0
140 20241120 161500 1673097950 24350 24350 24350 24350 0
141 20241120 161400 1673097950 24350 24350 24350 24350 0
142 20241120 161300 1673097950 24350 24350 24350 24350 0
143 20241120 161200 1673097950 24350 24350 24350 24350 0
144 20241120 161100 1673097950 24350 24350 24350 24350 0
145 20241120 161000 1673097950 24350 24350 24350 24350 0
146 20241120 160900 1673097950 24350 24350 24350 24350 0
147 20241120 160800 1673097950 24350 24350 24350 24350 0
148 20241120 160700 1673097950 24350 24350 24350 24350 0
149 20241120 160600 1673097950 24350 24350 24350 24350 0
150 20241120 160500 1673097950 24350 24350 24350 24350 0
151 20241120 160400 1673097950 24350 24350 24350 24350 0
152 20241120 160300 1673097950 24350 24350 24350 24350 2227
153 20241120 160200 1673097950 24350 24350 24350 24350 0
154 20241120 160100 1673097950 24350 24350 24350 24350 0
155 20241120 160000 1673097950 24350 24350 24350 24350 0
156 20241120 155900 1673097950 24350 24350 24350 24350 0
157 20241120 155800 1673097950 24350 24350 24350 24350 0
158 20241120 155700 1673097950 24350 24350 24350 24350 0
159 20241120 155600 1673097950 24350 24350 24350 24350 0
160 20241120 155500 1673097950 24350 24350 24350 24350 0
161 20241120 155400 1673097950 24350 24350 24350 24350 0
162 20241120 155300 1673097950 24350 24350 24350 24350 0
163 20241120 155200 1673097950 24350 24350 24350 24350 0
164 20241120 155100 1673097950 24350 24350 24350 24350 0
165 20241120 155000 1673097950 24350 24350 24350 24350 0
166 20241120 154900 1673097950 24350 24350 24350 24350 0
167 20241120 154800 1673097950 24350 24350 24350 24350 0
168 20241120 154700 1673097950 24350 24350 24350 24350 0
169 20241120 154600 1673097950 24350 24350 24350 24350 0
170 20241120 154500 1673097950 24350 24350 24350 24350 0
171 20241120 154400 1673097950 24350 24350 24350 24350 0
172 20241120 154300 1673097950 24350 24350 24350 24350 0
173 20241120 154200 1673097950 24350 24350 24350 24350 0
174 20241120 154100 1673097950 24350 24350 24350 24350 0
175 20241120 154000 1673097950 24350 24350 24350 24350 0
176 20241120 153900 1673097950 24350 24350 24350 24350 0
177 20241120 153800 1673097950 24350 24350 24350 24350 0
178 20241120 153700 1673097950 24350 24350 24350 24350 0
179 20241120 153600 1673097950 24350 24350 24350 24350 0
180 20241120 153500 1673097950 24350 24350 24350 24350 0
181 20241120 153400 1673097950 24350 24350 24350 24350 0
182 20241120 153300 1673097950 24350 24350 24350 24350 2227
183 20241120 153200 1673097950 24350 24350 24350 24350 0
184 20241120 153100 1673097950 24350 24350 24350 24350 0
185 20241120 153000 1673097950 24350 24350 24350 24350 2227
186 20241120 152900 1618870500 24400 24400 24400 24400 0
187 20241120 152800 1618870500 24400 24400 24400 24400 0
188 20241120 152700 1618870500 24400 24400 24400 24400 0
189 20241120 152600 1618870500 24400 24400 24400 24400 0
190 20241120 152500 1618870500 24400 24400 24400 24400 0
191 20241120 152400 1618870500 24400 24400 24400 24400 0
192 20241120 152300 1618870500 24400 24400 24400 24400 0
193 20241120 152200 1618870500 24400 24400 24400 24400 0
194 20241120 152100 1618870500 24400 24400 24400 24400 0
195 20241120 152000 1618870500 24400 24400 24400 24400 0
196 20241120 151900 1618870500 24400 24350 24400 24300 235
197 20241120 151800 1613138650 24350 24400 24450 24300 168
198 20241120 151700 1609046100 24300 24400 24450 24300 932
199 20241120 151600 1586321350 24400 24350 24400 24250 1083
200 20241120 151500 1559962600 24300 24250 24300 24250 3099
201 20241120 151400 1484730050 24250 24200 24250 24150 2489
202 20241120 151300 1424596700 24200 24200 24200 24200 24
203 20241120 151200 1424015900 24200 24200 24200 24150 15
204 20241120 151100 1423652950 24150 24200 24200 24150 14
205 20241120 151000 1423314200 24200 24150 24200 24150 31
206 20241120 150900 1422564100 24200 24200 24200 24200 15
207 20241120 150800 1422201100 24200 24250 24250 24200 33
208 20241120 150700 1421402350 24250 24200 24250 24150 111
209 20241120 150600 1418715100 24200 24200 24250 24200 132
210 20241120 150500 1415519850 24150 24200 24250 24150 292
211 20241120 150400 1408453600 24200 24200 24200 24200 655
212 20241120 150300 1392602600 24200 24100 24200 24100 3976
213 20241120 150200 1296590100 24100 24100 24100 24050 1912
214 20241120 150100 1250540400 24150 24150 24150 24100 12
215 20241120 150000 1250250650 24150 24050 24150 24000 350
216 20241120 145900 1241832500 24100 24050 24150 24050 373
217 20241120 145800 1232848200 24100 24050 24100 24050 16
218 20241120 145700 1232462750 24050 24050 24050 24000 553
219 20241120 145600 1219166850 24050 24050 24050 24000 19
220 20241120 145500 1218709950 24050 24050 24100 24000 178
221 20241120 145400 1214431450 24050 24050 24100 24000 63
222 20241120 145300 1212916300 24050 24100 24100 24000 51
223 20241120 145200 1211690450 24100 24100 24100 24100 5
224 20241120 145100 1211569950 24100 24050 24100 24050 36
225 20241120 145000 1210703650 24150 24050 24150 24000 36
226 20241120 144900 1209837850 24050 24050 24050 24050 19
227 20241120 144800 1209380900 24050 24100 24100 24050 45
228 20241120 144700 1208298450 24100 24100 24100 24100 11
229 20241120 144600 1208033350 24100 24100 24100 24050 11
230 20241120 144500 1207768400 24100 24050 24100 24000 52
231 20241120 144400 1206519550 24100 24100 24100 24050 16
232 20241120 144300 1206134000 24100 24100 24150 24050 10
233 20241120 144200 1205893000 24000 24050 24150 24000 85
234 20241120 144100 1203851350 24150 24150 24150 24000 60
235 20241120 144000 1202409500 24150 24100 24150 24000 54
236 20241120 143900 1201112000 24150 24150 24150 24100 12
237 20241120 143800 1200822250 24150 24050 24150 24000 976
238 20241120 143700 1177395950 24150 24150 24150 24000 192
239 20241120 143600 1172770850 24100 24150 24150 24000 77
240 20241120 143500 1170921800 24100 24150 24150 24000 52
241 20241120 143400 1169669950 24150 24100 24150 24050 92
242 20241120 143300 1167456400 24000 24100 24150 24000 24
243 20241120 143200 1166878800 24150 24150 24150 24000 63
244 20241120 143100 1165364950 24150 24150 24150 24100 12
245 20241120 143000 1165075250 24150 24150 24150 24000 21
246 20241120 142900 1164570150 24150 24050 24150 24000 130
247 20241120 142800 1161448600 24150 24150 24150 24000 83
248 20241120 142700 1159453200 24150 24150 24150 24100 7
249 20241120 142600 1159284200 24150 24100 24150 24000 87
250 20241120 142500 1157193550 24100 24100 24100 24000 41
251 20241120 142400 1156205600 24100 23950 24150 23950 107
252 20241120 142300 1153636400 24150 24150 24150 24000 13
253 20241120 142200 1153323100 24150 24150 24150 24000 1078
254 20241120 142100 1127449250 24000 24150 24150 24000 22
255 20241120 142000 1126919700 24150 24150 24150 24000 35
256 20241120 141900 1126077050 24100 24100 24150 24050 65
257 20241120 141800 1124512450 24150 24150 24150 24050 54
258 20241120 141700 1123212600 24150 24150 24150 24050 67
259 20241120 141600 1121599450 24150 24150 24150 24050 55
260 20241120 141500 1120275750 24150 24150 24150 24050 59
261 20241120 141400 1118855750 24150 24150 24150 24050 95
262 20241120 141300 1116569700 24150 24150 24150 24100 7
263 20241120 141200 1116400700 24150 24100 24150 24050 114
264 20241120 141100 1113653150 24100 24100 24100 23950 90
265 20241120 141000 1111490400 24100 24100 24100 23950 70
266 20241120 140900 1109809100 24100 24050 24100 23950 82
267 20241120 140800 1107840250 24100 24100 24100 24050 315
268 20241120 140700 1100263800 24050 24000 24050 23950 151
269 20241120 140600 1096642200 24000 24000 24100 24000 22
270 20241120 140500 1096113300 23950 24150 24150 23950 2173
271 20241120 140400 1043899650 24150 24100 24150 24050 115
272 20241120 140300 1041131050 24150 24100 24150 24050 92
273 20241120 140200 1038915100 24150 24150 24150 24100 31
274 20241120 140100 1038167600 24150 24150 24150 24100 131
275 20241120 140000 1035009950 24050 24150 24150 24050 78
276 20241120 135900 1033132750 24100 24150 24150 24100 195
277 20241120 135800 1028433050 24100 24150 24150 24100 22
278 20241120 135700 1027902700 24150 24150 24150 24150 60
279 20241120 135600 1026453700 24150 24150 24150 24150 29
280 20241120 135500 1025753350 24150 24150 24150 24150 42
281 20241120 135400 1024739050 24150 24100 24150 24100 11
282 20241120 135300 1024473800 24100 24200 24200 24100 11
283 20241120 135200 1024208600 24200 24150 24200 24100 14
284 20241120 135100 1023870950 24200 24150 24200 24100 54
285 20241120 135000 1022569300 24100 24150 24150 24100 153
286 20241120 134900 1018875100 24200 24200 24200 24200 16
287 20241120 134800 1018487900 24200 24200 24200 24150 22
288 20241120 134700 1017956350 24150 24200 24200 24150 8
289 20241120 134600 1017763100 24200 24200 24200 24200 7
290 20241120 134500 1017593700 24200 24200 24250 24200 5
291 20241120 134400 1017472600 24200 24200 24200 24200 3
292 20241120 134300 1017400000 24200 24250 24250 24200 36
293 20241120 134200 1016528750 24250 24250 24250 24250 7
294 20241120 134100 1016359000 24250 24250 24250 24250 4
295 20241120 134000 1016262000 24150 24200 24200 24150 55
296 20241120 133900 1014931050 24200 24150 24200 24150 4
297 20241120 133800 1014834300 24200 24200 24200 24200 73
298 20241120 133700 1013067700 24200 24200 24200 24200 122
299 20241120 133600 1010115300 24200 24250 24250 24200 166
300 20241120 133500 1006096450 24250 24200 24250 24200 39
301 20241120 133400 1005151000 24250 24250 24250 24250 25
302 20241120 133300 1004544750 24250 24200 24250 24200 153
303 20241120 133200 1000842100 24250 24250 24250 24250 2
304 20241120 133100 1000793600 24250 24250 24250 24250 6
305 20241120 133000 1000648100 24250 24200 24250 24200 4
306 20241120 132900 1000551150 24200 24250 24250 24200 31
307 20241120 132800 999800750 24250 24200 24250 24200 195
308 20241120 132700 995081650 24200 24200 24200 24200 56
309 20241120 132600 993726450 24200 24200 24200 24200 7
310 20241120 132500 993557050 24200 24200 24200 24200 1
311 20241120 132400 993532850 24200 24200 24200 24150 1036
312 20241120 132300 968462450 24200 24150 24200 24150 4
313 20241120 132200 968365700 24200 24200 24200 24200 2
314 20241120 132100 968317300 24200 24200 24200 24200 303
315 20241120 132000 960984700 24100 24200 24200 24100 26
316 20241120 131900 960357950 24200 24200 24200 24150 80
317 20241120 131800 958424850 24200 24200 24200 24200 2
318 20241120 131700 958376450 24200 24200 24200 24200 112
319 20241120 131600 955666050 24200 24250 24250 24200 340
320 20241120 131500 947437900 24250 24250 24250 24250 2
321 20241120 131400 947389400 24250 24250 24250 24200 46
322 20241120 131300 946275900 24250 24250 24250 24250 3
323 20241120 131200 946203150 24250 24250 24250 24200 7
324 20241120 131100 946033450 24250 24250 24250 24250 5
325 20241120 131000 945912200 24250 24150 24250 24150 1725
326 20241120 130900 904167650 24200 24150 24200 24150 42
327 20241120 130800 903153250 24200 24200 24200 24200 8
328 20241120 130700 902959650 24200 24200 24200 24200 627
329 20241120 130600 887786250 24200 24200 24200 24200 2
330 20241120 130500 887737850 24200 24150 24200 24150 41
331 20241120 130400 886747350 24150 24100 24150 24100 108
332 20241120 130300 884144300 24100 24150 24200 24100 55
333 20241120 130200 882816000 24200 24150 24200 24150 45
334 20241120 130100 881729150 24200 24200 24200 24150 36
335 20241120 130000 880859450 24200 24200 24200 24200 18
336 20241120 125900 880423850 24200 24150 24200 24150 1572
337 20241120 125800 842381500 24200 24150 24200 24150 548
338 20241120 125700 829147200 24150 24050 24150 24050 1581
339 20241120 125600 791064850 24050 24050 24050 24000 646
340 20241120 125500 775528600 24050 24050 24050 24050 5
341 20241120 125400 775408350 24050 24000 24050 24000 107
342 20241120 125300 772840300 24000 23950 24000 23950 484
343 20241120 125200 761225650 24000 24000 24000 24000 109
344 20241120 125100 758609650 24000 24000 24000 24000 2
345 20241120 125000 758561650 24000 24000 24000 23950 7
346 20241120 124900 758393700 24000 24000 24000 23950 505
347 20241120 124800 746298700 24000 24000 24000 24000 103
348 20241120 124700 743826700 24000 24050 24050 24000 433
349 20241120 124600 733434650 24050 24050 24050 24050 10
350 20241120 124500 733194150 24050 24050 24100 24050 57
351 20241120 124400 731823200 24050 24050 24050 24000 747
352 20241120 124300 713857900 24050 24050 24050 24050 3
353 20241120 124200 713785750 24050 24050 24050 24050 5
354 20241120 124100 713665500 24000 24050 24050 24000 3
355 20241120 124000 713593400 24050 24050 24050 24050 1
356 20241120 123900 713569350 24050 24000 24050 24000 10
357 20241120 123800 713329050 24000 24000 24000 24000 0
358 20241120 123700 713329050 24000 24050 24050 24000 102
359 20241120 123600 710880950 24050 24000 24050 24000 68
360 20241120 123500 709248850 24050 24000 24050 24000 328
361 20241120 123400 701376650 24050 24050 24050 24050 3
362 20241120 123300 701304500 24000 24000 24000 24000 11
363 20241120 123200 701040500 24050 24050 24050 24000 33
364 20241120 123100 700247850 24050 24000 24050 24000 63
365 20241120 123000 698734600 24000 24050 24050 24000 4
366 20241120 122900 698638450 24050 24050 24050 24000 138
367 20241120 122800 695322050 24050 24050 24050 24050 3
368 20241120 122700 695249900 24050 24050 24050 24050 3
369 20241120 122600 695177750 24050 24050 24050 24050 2
370 20241120 122500 695129650 24000 24050 24050 24000 22
371 20241120 122400 694601050 24050 24050 24050 24000 5
372 20241120 122300 694480850 24050 24050 24050 24050 4
373 20241120 122200 694384650 24000 24000 24000 24000 8
374 20241120 122100 694192650 24050 24050 24050 24000 6
375 20241120 122000 694048400 24050 24050 24050 24050 2
376 20241120 121900 694000300 24050 24000 24050 24000 15
377 20241120 121800 693640150 24000 24050 24050 24000 9
378 20241120 121700 693424050 24050 24050 24050 24050 2
379 20241120 121600 693375950 24050 24000 24050 24000 16
380 20241120 121500 692991650 24000 24000 24000 24000 16
381 20241120 121400 692607650 24050 24050 24050 24050 1
382 20241120 121300 692583600 24050 24050 24050 24050 10
383 20241120 121200 692343100 24000 24050 24050 24000 26
384 20241120 121100 691718600 24050 24050 24050 24050 1
385 20241120 121000 691694550 24050 24050 24050 24000 6
386 20241120 120900 691550300 24000 24050 24050 24000 42
387 20241120 120800 690542250 24000 24000 24000 24000 40
388 20241120 120700 689582250 24000 24050 24050 24000 3
389 20241120 120600 689510150 24050 24050 24050 24050 2
390 20241120 120500 689462050 24050 24050 24050 24050 1
391 20241120 120400 689438000 24050 24100 24100 24050 438
392 20241120 120300 678904050 24100 24100 24100 24100 2
393 20241120 120200 678855850 24100 24050 24100 24050 48
394 20241120 120100 677699100 24050 24100 24100 24050 4
395 20241120 120000 677602750 24100 24100 24100 24100 3
396 20241120 115900 677530450 24100 24050 24100 24050 152
397 20241120 115800 673874800 24050 24000 24050 24000 10
398 20241120 115700 673634750 24000 24050 24050 24000 29
399 20241120 115600 672938550 24000 24000 24050 24000 39
400 20241120 115500 672002500 24000 24000 24050 24000 22
401 20241120 115400 671474300 24050 24050 24050 24050 2
402 20241120 115300 671426200 24050 24050 24050 24050 3
403 20241120 115200 671354050 24050 24050 24050 24050 3
404 20241120 115100 671281900 24050 24050 24050 24000 11
405 20241120 115000 671017700 24050 24000 24050 24000 20
406 20241120 114900 670537500 24050 24050 24050 24050 0
407 20241120 114800 670537500 24050 24000 24050 24000 115
408 20241120 114700 667777200 24000 24000 24050 24000 53
409 20241120 114600 666505100 24050 24050 24100 24000 27
410 20241120 114500 665856150 24050 24100 24100 24000 295
411 20241120 114400 658767000 24150 24150 24150 24150 2
412 20241120 114300 658718700 24150 24100 24150 24100 108
413 20241120 114200 656115800 24100 24100 24100 24100 10
414 20241120 114100 655874800 24150 24100 24150 24050 34
415 20241120 114000 655055250 24100 24100 24150 24100 11
416 20241120 113900 654790050 24100 24100 24150 24100 148
417 20241120 113800 651220400 24100 24100 24100 24100 34
418 20241120 113700 650401000 24050 24100 24100 24050 5
419 20241120 113600 650280550 24050 24050 24050 24050 105
420 20241120 113500 647755300 24050 24000 24050 24000 18
421 20241120 113400 647323150 24050 24050 24050 24050 2
422 20241120 113300 647275050 24050 24050 24050 23950 58
423 20241120 113200 645882600 23950 24000 24050 23950 840
424 20241120 113100 625722600 24000 23900 24000 23900 67
425 20241120 113000 624118700 24000 23900 24000 23900 156
426 20241120 112900 620383500 24000 24000 24000 23900 108
427 20241120 112800 617795850 24000 24000 24000 24000 28
428 20241120 112700 617123850 24000 24000 24000 24000 66
429 20241120 112600 615539850 24000 24000 24000 23900 36
430 20241120 112500 614677350 24000 24000 24000 23900 49
431 20241120 112400 613503650 23900 23900 23900 23900 11
432 20241120 112300 613240750 23900 24000 24000 23900 51
433 20241120 112200 612017850 24000 24000 24000 24000 1
434 20241120 112100 611993850 24000 23950 24000 23950 14
435 20241120 112000 611658450 23950 23900 23950 23900 42
436 20241120 111900 610654150 23950 23950 23950 23950 8
437 20241120 111800 610462550 24000 23950 24000 23950 35
438 20241120 111700 609624250 23950 23950 23950 23950 15
439 20241120 111600 609265000 23950 23950 23950 23950 28
440 20241120 111500 608594400 23950 23950 24000 23950 105
441 20241120 111400 606079450 23950 23950 24000 23950 29
442 20241120 111300 605384800 23950 23950 23950 23950 75
443 20241120 111200 603588550 24000 24000 24000 24000 4
444 20241120 111100 603492550 24000 24000 24000 24000 103
445 20241120 111000 601020550 23950 23900 23950 23900 72
446 20241120 110900 599298050 23950 23950 23950 23900 12
447 20241120 110800 599010900 23950 23900 23950 23900 13
448 20241120 110700 598699700 23900 23900 23900 23900 55
449 20241120 110600 597385200 23950 23900 23950 23900 15
450 20241120 110500 597026200 24000 23900 24000 23850 996
451 20241120 110400 573227950 23850 23950 23950 23850 1702
452 20241120 110300 532608000 23950 24000 24000 23950 41
453 20241120 110200 531624350 24000 24000 24000 23950 13
454 20241120 110100 531312800 24000 24000 24000 24000 0
455 20241120 110000 531312800 24000 24000 24000 23950 22
456 20241120 105900 530785150 24000 24000 24000 24000 2
457 20241120 105800 530737150 23950 23950 23950 23950 7
458 20241120 105700 530569500 24000 24000 24000 24000 3
459 20241120 105600 530497500 24000 24000 24000 24000 1
460 20241120 105500 530473500 23950 23950 23950 23950 0
461 20241120 105400 530473500 23950 23950 23950 23950 407
462 20241120 105300 520725850 23900 23950 23950 23900 9
463 20241120 105200 520510650 23900 23950 23950 23900 9
464 20241120 105100 520295450 23900 23950 23950 23900 3
465 20241120 105000 520223650 23850 23950 23950 23850 3
466 20241120 104900 520151900 23850 23850 23950 23850 4
467 20241120 104800 520056300 23950 23950 23950 23950 2
468 20241120 104700 520008400 23850 23900 23950 23850 24
469 20241120 104600 519434850 23850 23850 23900 23850 4
470 20241120 104500 519339350 23900 23900 23900 23900 5
471 20241120 104400 519219850 23850 23900 23900 23850 42
472 20241120 104300 518216100 23900 23900 23900 23900 218
473 20241120 104200 513005900 23900 23850 23900 23850 364
474 20241120 104100 504310450 23900 23850 23900 23850 61
475 20241120 104000 502855500 23900 23850 23900 23850 49
476 20241120 103900 501686750 23900 23850 23900 23850 79
477 20241120 103800 499802500 23900 23900 23900 23900 2
478 20241120 103700 499754700 23850 23850 23850 23850 80
479 20241120 103600 497846700 23850 23850 23850 23850 199
480 20241120 103500 493100550 23850 23850 23850 23850 21
481 20241120 103400 492599700 23850 23850 23850 23850 63
482 20241120 103300 491097150 23850 23850 23850 23850 0
483 20241120 103200 491097150 23850 23850 23850 23850 162
484 20241120 103100 487233450 23850 23850 23850 23850 25
485 20241120 103000 486637200 23850 23850 23850 23850 36
486 20241120 102900 485778600 23850 23850 23850 23850 723
487 20241120 102800 468535050 23850 23850 23850 23850 60
488 20241120 102700 467104050 23850 23850 23850 23850 205
489 20241120 102600 462214800 23900 23900 23900 23850 42
490 20241120 102500 461211600 23850 23850 23850 23850 17
491 20241120 102400 460806150 23850 23850 23850 23850 74
492 20241120 102300 459041250 23850 23850 23850 23850 45
493 20241120 102200 457968000 23850 23850 23850 23850 61
494 20241120 102100 456513150 23850 23850 23850 23850 50
495 20241120 102000 455320650 23850 23850 23850 23850 890
496 20241120 101900 434094150 23850 23850 23850 23850 100
497 20241120 101800 431709150 23850 24000 24000 23850 49
498 20241120 101700 430540350 23850 23850 23850 23850 32
499 20241120 101600 429777150 23850 23900 23900 23850 67
500 20241120 101500 428176100 23900 23900 23900 23900 45
501 20241120 101400 427100600 23900 23900 24000 23900 65
502 20241120 101300 425546700 23900 23900 23900 23900 89
503 20241120 101200 423419600 23900 23900 23900 23900 106
504 20241120 101100 420886200 23900 23900 23900 23900 39
505 20241120 101000 419954100 23900 23850 23900 23850 46
506 20241120 100900 418855900 23900 23900 23900 23900 385
507 20241120 100800 409654400 23900 23900 23900 23900 29
508 20241120 100700 408961300 24000 24000 24000 24000 29
509 20241120 100600 408265300 23950 24000 24000 23950 542
510 20241120 100500 395282300 24000 24000 24000 24000 49
511 20241120 100400 394106300 24000 24000 24000 24000 228
512 20241120 100300 388634300 23950 23900 24000 23900 54
513 20241120 100200 387341550 23950 23950 23950 23950 59
514 20241120 100100 385928500 23900 23900 23900 23900 110
515 20241120 100000 383299500 23950 23900 23950 23900 29
516 20241120 095900 382606200 23900 23900 23900 23900 65
517 20241120 095800 381052700 23950 23950 23950 23950 428
518 20241120 095700 370802100 23950 23950 24000 23950 69
519 20241120 095600 369147050 24000 24000 24000 24000 98
520 20241120 095500 366795050 24000 24000 24000 24000 0
521 20241120 095400 366795050 24000 24000 24000 24000 0
522 20241120 095300 366795050 24000 24000 24000 24000 260
523 20241120 095200 360555050 24000 23950 24000 23950 500
524 20241120 095100 348561500 23950 23950 23950 23950 332
525 20241120 095000 340610100 23950 23900 23950 23900 613
526 20241120 094900 325959250 23850 23850 23850 23850 0
527 20241120 094800 325959250 23850 23850 23900 23850 22
528 20241120 094700 325433550 23800 23800 23800 23800 0
529 20241120 094600 325433550 23800 23850 23850 23800 345
530 20241120 094500 317205850 23800 23800 23800 23800 512
531 20241120 094400 305020250 23800 23800 23800 23800 99
532 20241120 094300 302664050 23800 23800 23800 23800 43
533 20241120 094200 301640650 23800 23850 23850 23800 204
534 20241120 094100 296785250 23800 23800 23800 23800 1131
535 20241120 094000 269867450 23850 23850 23850 23850 5
536 20241120 093900 269748200 23850 23850 23850 23800 782
537 20241120 093800 251097600 23800 23800 23800 23800 313
538 20241120 093700 243648200 23800 23800 23800 23800 6
539 20241120 093600 243505400 23800 23850 23850 23800 39
540 20241120 093500 242577050 23850 23850 23850 23850 1
541 20241120 093400 242553200 23850 23850 23850 23800 221
542 20241120 093300 237292350 23800 23800 23800 23800 835
543 20241120 093200 217419350 23800 23850 23850 23800 200
544 20241120 093100 212654350 23850 23850 23850 23850 166
545 20241120 093000 208695250 23850 23850 23850 23800 167
546 20241120 092900 204713550 23850 23850 23850 23850 729
547 20241120 092800 187326900 23850 23850 23850 23850 2
548 20241120 092700 187279200 24000 23900 24000 23850 1015
549 20241120 092600 163042600 23850 23850 23850 23850 0
550 20241120 092500 163042600 23850 23900 23900 23850 325
551 20241120 092400 155291150 23850 23850 23850 23800 625
552 20241120 092300 140409500 23900 24100 24100 23900 635
553 20241120 092200 125229700 23950 23950 23950 23950 63
554 20241120 092100 123720850 24150 23850 24150 23850 410
555 20241120 092000 113859100 23800 23900 23900 23800 45
556 20241120 091900 112785950 23900 23900 23900 23850 142
557 20241120 091800 109398500 23900 23900 23900 23900 12
558 20241120 091700 109111700 23900 23850 23900 23850 128
559 20241120 091600 106057900 23900 23900 23900 23900 133
560 20241120 091500 102879200 23900 23900 23900 23850 568
561 20241120 091400 89304600 23950 24050 24050 23950 639
562 20241120 091300 73981350 24050 24100 24100 24050 104
563 20241120 091200 71475150 24100 24100 24100 24100 7
564 20241120 091100 71306450 24100 24100 24100 24100 6
565 20241120 091000 71161850 24050 24050 24050 24050 502
566 20241120 090900 59088750 24050 24050 24050 24050 1
567 20241120 090800 59064700 24000 23950 24000 23950 179
568 20241120 090700 54768900 23950 23950 23950 23950 125
569 20241120 090600 51775150 24000 24000 24000 24000 55
570 20241120 090500 50455150 23950 24000 24000 23950 106
571 20241120 090400 47913650 24000 24000 24000 24000 280
572 20241120 090300 41193650 24000 24050 24050 24000 8
573 20241120 090200 41001450 24000 24050 24050 24000 1140
574 20241120 090100 13616800 24050 24050 24050 24050 0
575 20241120 090000 13616800 24050 24050 24050 24050 536