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

580
002800/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183800,514229280,5370,5370,5370,5370,2362
20241120,183700,514229280,5370,5370,5370,5370,0
20241120,183600,514229280,5370,5370,5370,5370,0
20241120,183500,514229280,5370,5370,5370,5370,0
20241120,183400,514229280,5370,5370,5370,5370,0
20241120,183300,514229280,5370,5370,5370,5370,0
20241120,183200,514229280,5370,5370,5370,5370,0
20241120,183100,514229280,5370,5370,5370,5370,0
20241120,183000,514229280,5370,5370,5370,5370,0
20241120,182900,514229280,5370,5370,5370,5370,0
20241120,182800,514229280,5370,5370,5370,5370,0
20241120,182700,514229280,5370,5370,5370,5370,0
20241120,182600,514229280,5370,5370,5370,5370,0
20241120,182500,514229280,5370,5370,5370,5370,0
20241120,182400,514229280,5370,5370,5370,5370,0
20241120,182300,514229280,5370,5370,5370,5370,0
20241120,182200,514229280,5370,5370,5370,5370,0
20241120,182100,514229280,5370,5370,5370,5370,0
20241120,182000,514229280,5370,5370,5370,5370,0
20241120,181900,514229280,5370,5370,5370,5370,0
20241120,181800,514229280,5370,5370,5370,5370,0
20241120,181700,514229280,5370,5370,5370,5370,0
20241120,181600,514229280,5370,5370,5370,5370,0
20241120,181500,514229280,5370,5370,5370,5370,0
20241120,181400,514229280,5370,5370,5370,5370,0
20241120,181300,514229280,5370,5370,5370,5370,0
20241120,181200,514229280,5370,5370,5370,5370,0
20241120,181100,514229280,5370,5370,5370,5370,0
20241120,181000,514229280,5370,5370,5370,5370,0
20241120,180900,514229280,5370,5370,5370,5370,0
20241120,180800,514229280,5370,5370,5370,5370,2362
20241120,180700,514229280,5370,5370,5370,5370,0
20241120,180600,514229280,5370,5370,5370,5370,0
20241120,180500,514229280,5370,5370,5370,5370,0
20241120,180400,514229280,5370,5370,5370,5370,0
20241120,180300,514229280,5370,5370,5370,5370,0
20241120,180200,514229280,5370,5370,5370,5370,0
20241120,180100,514229280,5370,5370,5370,5370,0
20241120,180000,514229280,5370,5370,5370,5370,0
20241120,175900,514229280,5370,5370,5370,5370,0
20241120,175800,514229280,5370,5370,5370,5370,0
20241120,175700,514229280,5370,5370,5370,5370,0
20241120,175600,514229280,5370,5370,5370,5370,0
20241120,175500,514229280,5370,5370,5370,5370,0
20241120,175400,514229280,5370,5370,5370,5370,0
20241120,175300,514229280,5370,5370,5370,5370,0
20241120,175200,514229280,5370,5370,5370,5370,0
20241120,175100,514229280,5370,5370,5370,5370,0
20241120,175000,514229280,5370,5370,5370,5370,0
20241120,174900,514229280,5370,5370,5370,5370,0
20241120,174800,514229280,5370,5370,5370,5370,0
20241120,174700,514229280,5370,5370,5370,5370,0
20241120,174600,514229280,5370,5370,5370,5370,0
20241120,174500,514229280,5370,5370,5370,5370,0
20241120,174400,514229280,5370,5370,5370,5370,0
20241120,174300,514229280,5370,5370,5370,5370,0
20241120,174200,514229280,5370,5370,5370,5370,0
20241120,174100,514229280,5370,5370,5370,5370,0
20241120,174000,514229280,5370,5370,5370,5370,0
20241120,173900,514229280,5370,5370,5370,5370,0
20241120,173800,514229280,5370,5370,5370,5370,2362
20241120,173700,514229280,5370,5370,5370,5370,0
20241120,173600,514229280,5370,5370,5370,5370,0
20241120,173500,514229280,5370,5370,5370,5370,0
20241120,173400,514229280,5370,5370,5370,5370,0
20241120,173300,514229280,5370,5370,5370,5370,0
20241120,173200,514229280,5370,5370,5370,5370,0
20241120,173100,514229280,5370,5370,5370,5370,0
20241120,173000,514229280,5370,5370,5370,5370,0
20241120,172900,514229280,5370,5370,5370,5370,0
20241120,172800,514229280,5370,5370,5370,5370,0
20241120,172700,514229280,5370,5370,5370,5370,0
20241120,172600,514229280,5370,5370,5370,5370,0
20241120,172500,514229280,5370,5370,5370,5370,0
20241120,172400,514229280,5370,5370,5370,5370,0
20241120,172300,514229280,5370,5370,5370,5370,0
20241120,172200,514229280,5370,5370,5370,5370,0
20241120,172100,514229280,5370,5370,5370,5370,0
20241120,172000,514229280,5370,5370,5370,5370,0
20241120,171900,514229280,5370,5370,5370,5370,0
20241120,171800,514229280,5370,5370,5370,5370,0
20241120,171700,514229280,5370,5370,5370,5370,0
20241120,171600,514229280,5370,5370,5370,5370,0
20241120,171500,514229280,5370,5370,5370,5370,0
20241120,171400,514229280,5370,5370,5370,5370,0
20241120,171300,514229280,5370,5370,5370,5370,0
20241120,171200,514229280,5370,5370,5370,5370,0
20241120,171100,514229280,5370,5370,5370,5370,0
20241120,171000,514229280,5370,5370,5370,5370,0
20241120,170900,514229280,5370,5370,5370,5370,0
20241120,170800,514229280,5370,5370,5370,5370,2362
20241120,170700,514229280,5370,5370,5370,5370,0
20241120,170600,514229280,5370,5370,5370,5370,0
20241120,170500,514229280,5370,5370,5370,5370,0
20241120,170400,514229280,5370,5370,5370,5370,0
20241120,170300,514229280,5370,5370,5370,5370,0
20241120,170200,514229280,5370,5370,5370,5370,0
20241120,170100,514229280,5370,5370,5370,5370,0
20241120,170000,514229280,5370,5370,5370,5370,0
20241120,165900,514229280,5370,5370,5370,5370,0
20241120,165800,514229280,5370,5370,5370,5370,0
20241120,165700,514229280,5370,5370,5370,5370,0
20241120,165600,514229280,5370,5370,5370,5370,0
20241120,165500,514229280,5370,5370,5370,5370,0
20241120,165400,514229280,5370,5370,5370,5370,0
20241120,165300,514229280,5370,5370,5370,5370,0
20241120,165200,514229280,5370,5370,5370,5370,0
20241120,165100,514229280,5370,5370,5370,5370,0
20241120,165000,514229280,5370,5370,5370,5370,0
20241120,164900,514229280,5370,5370,5370,5370,0
20241120,164800,514229280,5370,5370,5370,5370,0
20241120,164700,514229280,5370,5370,5370,5370,0
20241120,164600,514229280,5370,5370,5370,5370,0
20241120,164500,514229280,5370,5370,5370,5370,0
20241120,164400,514229280,5370,5370,5370,5370,0
20241120,164300,514229280,5370,5370,5370,5370,0
20241120,164200,514229280,5370,5370,5370,5370,0
20241120,164100,514229280,5370,5370,5370,5370,0
20241120,164000,514229280,5370,5370,5370,5370,0
20241120,163900,514229280,5370,5370,5370,5370,0
20241120,163800,514229280,5370,5370,5370,5370,2362
20241120,163700,514229280,5370,5370,5370,5370,0
20241120,163600,514229280,5370,5370,5370,5370,0
20241120,163500,514229280,5370,5370,5370,5370,0
20241120,163400,514229280,5370,5370,5370,5370,0
20241120,163300,514229280,5370,5370,5370,5370,0
20241120,163200,514229280,5370,5370,5370,5370,0
20241120,163100,514229280,5370,5370,5370,5370,0
20241120,163000,514229280,5370,5370,5370,5370,0
20241120,162900,514229280,5370,5370,5370,5370,0
20241120,162800,514229280,5370,5370,5370,5370,0
20241120,162700,514229280,5370,5370,5370,5370,0
20241120,162600,514229280,5370,5370,5370,5370,0
20241120,162500,514229280,5370,5370,5370,5370,0
20241120,162400,514229280,5370,5370,5370,5370,0
20241120,162300,514229280,5370,5370,5370,5370,0
20241120,162200,514229280,5370,5370,5370,5370,0
20241120,162100,514229280,5370,5370,5370,5370,0
20241120,162000,514229280,5370,5370,5370,5370,0
20241120,161900,514229280,5370,5370,5370,5370,0
20241120,161800,514229280,5370,5370,5370,5370,0
20241120,161700,514229280,5370,5370,5370,5370,0
20241120,161600,514229280,5370,5370,5370,5370,0
20241120,161500,514229280,5370,5370,5370,5370,0
20241120,161400,514229280,5370,5370,5370,5370,0
20241120,161300,514229280,5370,5370,5370,5370,0
20241120,161200,514229280,5370,5370,5370,5370,0
20241120,161100,514229280,5370,5370,5370,5370,0
20241120,161000,514229280,5370,5370,5370,5370,0
20241120,160900,514229280,5370,5370,5370,5370,0
20241120,160800,514229280,5370,5370,5370,5370,2362
20241120,160700,514229280,5370,5370,5370,5370,0
20241120,160600,514229280,5370,5370,5370,5370,0
20241120,160500,514229280,5370,5370,5370,5370,0
20241120,160400,514229280,5370,5370,5370,5370,0
20241120,160300,514229280,5370,5370,5370,5370,0
20241120,160200,514229280,5370,5370,5370,5370,0
20241120,160100,514229280,5370,5370,5370,5370,0
20241120,160000,514229280,5370,5370,5370,5370,0
20241120,155900,514229280,5370,5370,5370,5370,0
20241120,155800,514229280,5370,5370,5370,5370,0
20241120,155700,514229280,5370,5370,5370,5370,0
20241120,155600,514229280,5370,5370,5370,5370,0
20241120,155500,514229280,5370,5370,5370,5370,0
20241120,155400,514229280,5370,5370,5370,5370,0
20241120,155300,514229280,5370,5370,5370,5370,0
20241120,155200,514229280,5370,5370,5370,5370,0
20241120,155100,514229280,5370,5370,5370,5370,0
20241120,155000,514229280,5370,5370,5370,5370,0
20241120,154900,514229280,5370,5370,5370,5370,0
20241120,154800,514229280,5370,5370,5370,5370,0
20241120,154700,514229280,5370,5370,5370,5370,0
20241120,154600,514229280,5370,5370,5370,5370,0
20241120,154500,514229280,5370,5370,5370,5370,0
20241120,154400,514229280,5370,5370,5370,5370,0
20241120,154300,514229280,5370,5370,5370,5370,0
20241120,154200,514229280,5370,5370,5370,5370,0
20241120,154100,514229280,5370,5370,5370,5370,0
20241120,154000,514229280,5370,5370,5370,5370,0
20241120,153900,514229280,5370,5370,5370,5370,0
20241120,153800,514229280,5370,5370,5370,5370,2362
20241120,153700,514229280,5370,5370,5370,5370,0
20241120,153600,514229280,5370,5370,5370,5370,0
20241120,153500,514229280,5370,5370,5370,5370,0
20241120,153400,514229280,5370,5370,5370,5370,0
20241120,153300,514229280,5370,5370,5370,5370,0
20241120,153200,514229280,5370,5370,5370,5370,0
20241120,153100,514229280,5370,5370,5370,5370,0
20241120,153000,514229280,5370,5370,5370,5370,2362
20241120,152900,501545340,5380,5380,5380,5380,0
20241120,152800,501545340,5380,5380,5380,5380,0
20241120,152700,501545340,5380,5380,5380,5380,0
20241120,152600,501545340,5380,5380,5380,5380,0
20241120,152500,501545340,5380,5380,5380,5380,0
20241120,152400,501545340,5380,5380,5380,5380,0
20241120,152300,501545340,5380,5380,5380,5380,0
20241120,152200,501545340,5380,5380,5380,5380,0
20241120,152100,501545340,5380,5380,5380,5380,0
20241120,152000,501545340,5380,5380,5380,5380,0
20241120,151900,501545340,5380,5370,5380,5370,501
20241120,151800,498854960,5380,5380,5380,5380,3
20241120,151700,498838820,5390,5390,5390,5390,0
20241120,151600,498838820,5390,5390,5390,5390,0
20241120,151500,498838820,5390,5390,5390,5390,0
20241120,151400,498838820,5390,5390,5390,5390,2
20241120,151300,498828040,5390,5390,5390,5390,0
20241120,151200,498828040,5390,5390,5390,5390,0
20241120,151100,498828040,5390,5390,5390,5390,0
20241120,151000,498828040,5390,5370,5390,5370,8
20241120,150900,498785060,5400,5380,5400,5380,204
20241120,150800,497685650,5380,5380,5380,5380,784
20241120,150700,493467730,5400,5390,5400,5390,200
20241120,150600,492389620,5400,5400,5400,5400,0
20241120,150500,492389620,5400,5390,5400,5390,201
20241120,150400,491304680,5390,5390,5410,5380,763
20241120,150300,487196490,5390,5390,5390,5390,580
20241120,150200,484070290,5390,5410,5410,5390,3
20241120,150100,484054100,5400,5400,5400,5400,344
20241120,150000,482196500,5410,5410,5410,5410,317
20241120,145900,480481530,5410,5410,5410,5410,0
20241120,145800,480481530,5410,5410,5410,5400,13
20241120,145700,480411210,5400,5400,5410,5400,6
20241120,145600,480378770,5400,5400,5400,5400,0
20241120,145500,480378770,5400,5400,5400,5400,10
20241120,145400,480324770,5390,5390,5390,5390,0
20241120,145300,480324770,5390,5390,5390,5390,0
20241120,145200,480324770,5390,5400,5400,5390,12
20241120,145100,480259990,5410,5410,5410,5410,0
20241120,145000,480259990,5410,5410,5410,5410,0
20241120,144900,480259990,5410,5410,5410,5410,0
20241120,144800,480259990,5410,5410,5410,5410,0
20241120,144700,480259990,5410,5410,5410,5410,0
20241120,144600,480259990,5410,5380,5410,5380,977
20241120,144500,475003190,5380,5380,5380,5380,2
20241120,144400,474992430,5400,5390,5400,5390,245
20241120,144300,473671470,5410,5410,5410,5410,0
20241120,144200,473671470,5410,5410,5410,5410,0
20241120,144100,473671470,5410,5410,5410,5410,0
20241120,144000,473671470,5410,5410,5410,5410,0
20241120,143900,473671470,5410,5410,5410,5410,0
20241120,143800,473671470,5410,5390,5410,5390,2
20241120,143700,473660670,5390,5410,5410,5390,303
20241120,143600,472027440,5380,5380,5380,5380,0
20241120,143500,472027440,5380,5380,5380,5380,0
20241120,143400,472027440,5380,5380,5380,5380,0
20241120,143300,472027440,5380,5390,5390,5380,350
20241120,143200,470143630,5410,5410,5410,5410,0
20241120,143100,470143630,5410,5410,5410,5410,5
20241120,143000,470116580,5390,5400,5400,5390,20
20241120,142900,470008770,5400,5400,5400,5400,1
20241120,142800,470003370,5410,5410,5410,5410,0
20241120,142700,470003370,5410,5410,5410,5410,50
20241120,142600,469732870,5410,5410,5410,5410,50
20241120,142500,469462370,5430,5430,5430,5430,0
20241120,142400,469462370,5430,5430,5430,5430,0
20241120,142300,469462370,5430,5430,5430,5430,0
20241120,142200,469462370,5430,5430,5430,5430,0
20241120,142100,469462370,5430,5430,5430,5430,0
20241120,142000,469462370,5430,5430,5430,5430,0
20241120,141900,469462370,5430,5430,5430,5430,0
20241120,141800,469462370,5430,5430,5430,5420,919
20241120,141700,464472400,5380,5420,5420,5380,8004
20241120,141600,421225250,5440,5440,5440,5440,0
20241120,141500,421225250,5440,5450,5450,5440,72
20241120,141400,420833450,5420,5420,5420,5420,2
20241120,141300,420822610,5450,5430,5450,5430,331
20241120,141200,419024180,5430,5430,5430,5430,4
20241120,141100,419002460,5410,5410,5410,5410,730
20241120,141000,415053160,5430,5430,5430,5430,25
20241120,140900,414917410,5430,5430,5430,5430,0
20241120,140800,414917410,5430,5430,5430,5430,0
20241120,140700,414917410,5430,5430,5430,5430,0
20241120,140600,414917410,5430,5430,5430,5430,11
20241120,140500,414857680,5420,5420,5420,5420,0
20241120,140400,414857680,5420,5420,5420,5420,1200
20241120,140300,408353680,5410,5410,5410,5410,0
20241120,140200,408353680,5410,5410,5410,5410,0
20241120,140100,408353680,5410,5410,5410,5410,0
20241120,140000,408353680,5410,5410,5410,5410,0
20241120,135900,408353680,5410,5410,5410,5410,0
20241120,135800,408353680,5410,5410,5410,5410,0
20241120,135700,408353680,5410,5410,5410,5410,0
20241120,135600,408353680,5410,5410,5410,5410,0
20241120,135500,408353680,5410,5410,5410,5410,0
20241120,135400,408353680,5410,5410,5410,5410,183
20241120,135300,407363650,5420,5420,5420,5420,183
20241120,135200,406371790,5410,5410,5410,5410,0
20241120,135100,406371790,5410,5410,5410,5410,48
20241120,135000,406112110,5420,5420,5420,5420,22
20241120,134900,405992870,5470,5470,5470,5470,0
20241120,134800,405992870,5470,5470,5470,5470,0
20241120,134700,405992870,5470,5470,5470,5470,0
20241120,134600,405992870,5470,5470,5470,5470,0
20241120,134500,405992870,5470,5470,5470,5470,0
20241120,134400,405992870,5470,5470,5470,5470,0
20241120,134300,405992870,5470,5470,5470,5470,0
20241120,134200,405992870,5470,5470,5470,5470,0
20241120,134100,405992870,5470,5470,5470,5470,0
20241120,134000,405992870,5470,5470,5470,5470,0
20241120,133900,405992870,5470,5440,5470,5440,65
20241120,133800,405638980,5440,5430,5440,5430,294
20241120,133700,404040500,5430,5430,5430,5430,0
20241120,133600,404040500,5430,5430,5430,5430,30
20241120,133500,403877600,5430,5430,5430,5430,150
20241120,133400,403063100,5430,5430,5430,5430,190
20241120,133300,402031400,5430,5420,5430,5420,2
20241120,133200,402020550,5420,5420,5420,5420,0
20241120,133100,402020550,5420,5420,5420,5420,0
20241120,133000,402020550,5420,5420,5420,5420,10
20241120,132900,401966350,5410,5420,5420,5410,452
20241120,132800,399519570,5430,5430,5430,5430,132
20241120,132700,398802810,5430,5430,5430,5430,6
20241120,132600,398770230,5430,5420,5430,5420,110
20241120,132500,398173030,5410,5410,5410,5410,0
20241120,132400,398173030,5410,5410,5410,5410,0
20241120,132300,398173030,5410,5410,5410,5410,400
20241120,132200,396009030,5400,5410,5410,5400,1401
20241120,132100,388435630,5410,5420,5420,5410,200
20241120,132000,387353040,5420,5420,5420,5420,0
20241120,131900,387353040,5420,5420,5420,5420,0
20241120,131800,387353040,5420,5420,5420,5420,4
20241120,131700,387331360,5440,5440,5440,5440,0
20241120,131600,387331360,5440,5440,5440,5440,0
20241120,131500,387331360,5440,5440,5440,5440,3
20241120,131400,387315040,5410,5440,5440,5410,4516
20241120,131300,362840590,5450,5450,5450,5450,0
20241120,131200,362840590,5450,5450,5450,5450,85
20241120,131100,362377340,5450,5450,5450,5450,20
20241120,131000,362268340,5460,5460,5460,5460,70
20241120,130900,361886140,5440,5450,5450,5440,314
20241120,130800,360174850,5450,5470,5470,5440,33
20241120,130700,359995080,5450,5450,5450,5450,0
20241120,130600,359995080,5450,5450,5450,5450,417
20241120,130500,357722430,5450,5460,5460,5450,433
20241120,130400,355360580,5490,5470,5490,5460,425
20241120,130300,353034330,5470,5460,5500,5460,1353
20241120,130200,345615090,5450,5420,5450,5420,1054
20241120,130100,339877470,5420,5450,5450,5410,3065
20241120,130000,323231740,5460,5460,5460,5460,8
20241120,125900,323188060,5450,5470,5470,5450,908
20241120,125800,318233100,5460,5460,5470,5430,1300
20241120,125700,311151460,5460,5470,5500,5450,1806
20241120,125600,301261920,5460,5480,5570,5460,14744
20241120,125500,220116100,5480,5430,5490,5420,8796
20241120,125400,171955860,5430,5420,5430,5420,929
20241120,125300,166914390,5430,5410,5430,5410,1404
20241120,125200,159303520,5410,5410,5410,5410,400
20241120,125100,157139520,5410,5390,5410,5390,395
20241120,125000,155005420,5390,5390,5390,5390,50
20241120,124900,154735920,5380,5380,5380,5380,0
20241120,124800,154735920,5380,5380,5380,5380,40
20241120,124700,154520720,5390,5390,5390,5390,105
20241120,124600,153954770,5410,5410,5410,5410,0
20241120,124500,153954770,5410,5410,5410,5410,2
20241120,124400,153943950,5390,5390,5390,5390,0
20241120,124300,153943950,5390,5400,5400,5390,24
20241120,124200,153814390,5410,5410,5410,5410,0
20241120,124100,153814390,5410,5410,5410,5410,0
20241120,124000,153814390,5410,5410,5410,5410,0
20241120,123900,153814390,5410,5410,5410,5410,0
20241120,123800,153814390,5410,5410,5410,5410,0
20241120,123700,153814390,5410,5400,5410,5400,2
20241120,123600,153803580,5400,5390,5400,5390,908
20241120,123500,148909380,5400,5400,5400,5400,10
20241120,123400,148855380,5400,5400,5400,5400,0
20241120,123300,148855380,5400,5400,5400,5400,0
20241120,123200,148855380,5400,5400,5400,5400,33
20241120,123100,148677180,5410,5410,5410,5410,0
20241120,123000,148677180,5410,5410,5410,5410,0
20241120,122900,148677180,5410,5410,5410,5410,0
20241120,122800,148677180,5410,5410,5410,5410,0
20241120,122700,148677180,5410,5410,5410,5410,1
20241120,122600,148671770,5420,5420,5420,5420,0
20241120,122500,148671770,5420,5420,5420,5420,0
20241120,122400,148671770,5420,5420,5420,5420,0
20241120,122300,148671770,5420,5420,5420,5420,0
20241120,122200,148671770,5420,5420,5420,5420,0
20241120,122100,148671770,5420,5420,5420,5420,0
20241120,122000,148671770,5420,5420,5420,5420,0
20241120,121900,148671770,5420,5410,5420,5410,44
20241120,121800,148433720,5390,5390,5390,5390,20
20241120,121700,148325920,5410,5410,5410,5410,0
20241120,121600,148325920,5410,5410,5410,5410,0
20241120,121500,148325920,5410,5410,5410,5410,0
20241120,121400,148325920,5410,5410,5410,5410,0
20241120,121300,148325920,5410,5400,5410,5400,447
20241120,121200,145910680,5400,5400,5400,5400,0
20241120,121100,145910680,5400,5400,5400,5400,0
20241120,121000,145910680,5400,5400,5400,5400,1
20241120,120900,145905280,5390,5390,5390,5390,100
20241120,120800,145366280,5390,5390,5390,5390,0
20241120,120700,145366280,5390,5390,5390,5390,1
20241120,120600,145360890,5400,5400,5400,5400,0
20241120,120500,145360890,5400,5400,5400,5400,0
20241120,120400,145360890,5400,5400,5400,5400,0
20241120,120300,145360890,5400,5400,5400,5400,103
20241120,120200,144804690,5410,5410,5410,5410,0
20241120,120100,144804690,5410,5410,5410,5410,0
20241120,120000,144804690,5410,5410,5410,5410,0
20241120,115900,144804690,5410,5410,5410,5410,0
20241120,115800,144804690,5410,5410,5410,5410,0
20241120,115700,144804690,5410,5410,5410,5410,105
20241120,115600,144236640,5410,5410,5410,5410,33
20241120,115500,144058110,5410,5410,5410,5410,140
20241120,115400,143300710,5410,5410,5410,5410,80
20241120,115300,142867910,5410,5410,5410,5410,0
20241120,115200,142867910,5410,5410,5410,5410,321
20241120,115100,141131300,5410,5410,5410,5410,478
20241120,115000,138545320,5400,5410,5410,5400,735
20241120,114900,134576280,5400,5390,5400,5390,406
20241120,114800,132385490,5400,5400,5400,5400,0
20241120,114700,132385490,5400,5400,5400,5400,0
20241120,114600,132385490,5400,5400,5400,5400,0
20241120,114500,132385490,5400,5400,5400,5400,0
20241120,114400,132385490,5400,5400,5400,5400,0
20241120,114300,132385490,5400,5400,5400,5400,0
20241120,114200,132385490,5400,5390,5400,5390,4
20241120,114100,132363920,5390,5390,5390,5390,20
20241120,114000,132256120,5390,5390,5390,5390,80
20241120,113900,131824920,5370,5370,5370,5370,0
20241120,113800,131824920,5370,5370,5370,5370,0
20241120,113700,131824920,5370,5370,5370,5370,0
20241120,113600,131824920,5370,5370,5370,5370,4
20241120,113500,131803440,5390,5390,5390,5390,0
20241120,113400,131803440,5390,5390,5390,5390,0
20241120,113300,131803440,5390,5390,5390,5390,23
20241120,113200,131679470,5390,5390,5390,5390,0
20241120,113100,131679470,5390,5390,5390,5390,104
20241120,113000,131118910,5390,5390,5390,5390,0
20241120,112900,131118910,5390,5380,5390,5380,1352
20241120,112800,123843930,5380,5380,5380,5380,753
20241120,112700,119792790,5380,5380,5380,5380,500
20241120,112600,117102790,5380,5380,5380,5380,0
20241120,112500,117102790,5380,5380,5380,5380,474
20241120,112400,114552670,5370,5370,5370,5370,1
20241120,112300,114547300,5370,5370,5370,5370,3
20241120,112200,114531190,5380,5380,5380,5380,108
20241120,112100,113950150,5380,5380,5380,5380,892
20241120,112000,109151190,5390,5390,5390,5390,0
20241120,111900,109151190,5390,5390,5390,5390,0
20241120,111800,109151190,5390,5390,5390,5390,0
20241120,111700,109151190,5390,5390,5390,5390,0
20241120,111600,109151190,5390,5390,5390,5390,0
20241120,111500,109151190,5390,5390,5390,5390,0
20241120,111400,109151190,5390,5390,5390,5390,0
20241120,111300,109151190,5390,5390,5390,5390,0
20241120,111200,109151190,5390,5390,5390,5390,0
20241120,111100,109151190,5390,5390,5390,5390,0
20241120,111000,109151190,5390,5390,5390,5390,0
20241120,110900,109151190,5390,5390,5390,5390,0
20241120,110800,109151190,5390,5390,5390,5390,0
20241120,110700,109151190,5390,5390,5390,5390,0
20241120,110600,109151190,5390,5390,5390,5390,0
20241120,110500,109151190,5390,5380,5390,5380,5
20241120,110400,109124280,5380,5380,5380,5380,2
20241120,110300,109113520,5380,5380,5380,5380,113
20241120,110200,108505580,5380,5380,5380,5380,0
20241120,110100,108505580,5380,5380,5380,5380,13
20241120,110000,108435640,5390,5380,5390,5380,28
20241120,105900,108284790,5380,5380,5380,5380,0
20241120,105800,108284790,5380,5380,5380,5380,0
20241120,105700,108284790,5380,5380,5380,5380,159
20241120,105600,107429370,5380,5380,5380,5380,30
20241120,105500,107267970,5390,5390,5390,5390,0
20241120,105400,107267970,5390,5390,5390,5390,0
20241120,105300,107267970,5390,5390,5390,5390,100
20241120,105200,106728970,5390,5400,5400,5390,400
20241120,105100,104569970,5400,5410,5410,5390,36
20241120,105000,104375650,5380,5390,5410,5380,230
20241120,104900,103136030,5390,5390,5390,5390,12
20241120,104800,103071350,5380,5370,5380,5370,490
20241120,104700,100436550,5360,5360,5360,5360,0
20241120,104600,100436550,5360,5360,5360,5360,0
20241120,104500,100436550,5360,5360,5360,5360,0
20241120,104400,100436550,5360,5360,5360,5360,0
20241120,104300,100436550,5360,5360,5360,5360,1
20241120,104200,100431190,5370,5370,5370,5370,1
20241120,104100,100425820,5370,5370,5370,5370,0
20241120,104000,100425820,5370,5370,5370,5370,0
20241120,103900,100425820,5370,5370,5370,5370,0
20241120,103800,100425820,5370,5370,5370,5370,0
20241120,103700,100425820,5370,5370,5370,5370,30
20241120,103600,100264720,5370,5370,5370,5370,0
20241120,103500,100264720,5370,5370,5370,5370,0
20241120,103400,100264720,5370,5370,5370,5370,0
20241120,103300,100264720,5370,5370,5370,5370,0
20241120,103200,100264720,5370,5370,5370,5370,97
20241120,103100,99743830,5370,5370,5370,5370,10
20241120,103000,99690130,5380,5380,5380,5380,0
20241120,102900,99690130,5380,5380,5380,5380,1
20241120,102800,99684750,5350,5350,5350,5350,0
20241120,102700,99684750,5350,5350,5350,5350,3
20241120,102600,99668700,5350,5350,5350,5350,0
20241120,102500,99668700,5350,5350,5350,5350,0
20241120,102400,99668700,5350,5350,5350,5350,0
20241120,102300,99668700,5350,5350,5350,5350,50
20241120,102200,99401200,5390,5390,5390,5390,0
20241120,102100,99401200,5390,5380,5390,5380,100
20241120,102000,98862840,5390,5390,5390,5390,0
20241120,101900,98862840,5390,5390,5390,5390,0
20241120,101800,98862840,5390,5390,5390,5390,0
20241120,101700,98862840,5390,5390,5390,5390,1
20241120,101600,98857450,5350,5350,5350,5350,50
20241120,101500,98589950,5350,5350,5350,5350,939
20241120,101400,93566300,5350,5350,5350,5350,0
20241120,101300,93566300,5350,5350,5350,5350,0
20241120,101200,93566300,5350,5350,5350,5350,0
20241120,101100,93566300,5350,5350,5350,5350,100
20241120,101000,93031300,5330,5330,5330,5330,2000
20241120,100900,82371300,5330,5330,5330,5330,481
20241120,100800,79807570,5350,5350,5350,5350,0
20241120,100700,79807570,5350,5350,5350,5350,0
20241120,100600,79807570,5350,5350,5350,5350,18
20241120,100500,79711270,5350,5350,5350,5350,0
20241120,100400,79711270,5350,5350,5350,5350,0
20241120,100300,79711270,5350,5350,5350,5350,0
20241120,100200,79711270,5350,5350,5350,5350,0
20241120,100100,79711270,5350,5350,5350,5350,1
20241120,100000,79705920,5350,5350,5350,5350,0
20241120,095900,79705920,5350,5350,5350,5350,0
20241120,095800,79705920,5350,5350,5350,5350,0
20241120,095700,79705920,5350,5350,5350,5350,0
20241120,095600,79705920,5350,5350,5350,5350,0
20241120,095500,79705920,5350,5350,5350,5350,0
20241120,095400,79705920,5350,5350,5350,5350,14
20241120,095300,79631020,5350,5350,5350,5350,0
20241120,095200,79631020,5350,5350,5350,5350,0
20241120,095100,79631020,5350,5350,5350,5350,0
20241120,095000,79631020,5350,5350,5350,5350,0
20241120,094900,79631020,5350,5350,5350,5350,0
20241120,094800,79631020,5350,5350,5350,5350,0
20241120,094700,79631020,5350,5350,5350,5350,0
20241120,094600,79631020,5350,5340,5350,5340,100
20241120,094500,79096220,5350,5340,5350,5340,30
20241120,094400,78935960,5320,5320,5320,5320,3
20241120,094300,78920000,5360,5360,5360,5360,0
20241120,094200,78920000,5360,5360,5360,5360,5
20241120,094100,78893200,5310,5310,5310,5310,0
20241120,094000,78893200,5310,5310,5310,5310,0
20241120,093900,78893200,5310,5310,5310,5310,0
20241120,093800,78893200,5310,5310,5310,5310,0
20241120,093700,78893200,5310,5310,5310,5310,0
20241120,093600,78893200,5310,5330,5330,5310,479
20241120,093500,76346130,5390,5390,5390,5390,0
20241120,093400,76346130,5390,5390,5390,5390,0
20241120,093300,76346130,5390,5390,5390,5390,0
20241120,093200,76346130,5390,5310,5390,5310,1504
20241120,093100,68329570,5310,5310,5310,5310,9
20241120,093000,68281780,5310,5310,5310,5310,388
20241120,092900,66221500,5320,5330,5330,5320,3648
20241120,092800,46801570,5330,5330,5330,5330,0
20241120,092700,46801570,5330,5330,5330,5330,0
20241120,092600,46801570,5330,5340,5340,5330,199
20241120,092500,45739910,5330,5330,5330,5330,0
20241120,092400,45739910,5330,5350,5370,5330,1246
20241120,092300,39097100,5330,5330,5330,5330,600
20241120,092200,35899100,5330,5330,5330,5330,100
20241120,092100,35366100,5330,5330,5330,5330,0
20241120,092000,35366100,5330,5330,5330,5330,0
20241120,091900,35366100,5330,5350,5350,5330,1880
20241120,091800,25334840,5350,5350,5350,5350,89
20241120,091700,24858690,5350,5350,5350,5350,0
20241120,091600,24858690,5350,5350,5350,5350,0
20241120,091500,24858690,5350,5360,5360,5350,1481
20241120,091400,16925170,5360,5360,5360,5360,26
20241120,091300,16785810,5390,5390,5390,5390,0
20241120,091200,16785810,5390,5390,5390,5390,4
20241120,091100,16764250,5360,5360,5360,5360,295
20241120,091000,15183050,5390,5390,5390,5390,34
20241120,090900,14999790,5390,5390,5390,5390,1
20241120,090800,14994400,5390,5390,5390,5390,100
20241120,090700,14455400,5410,5410,5410,5410,0
20241120,090600,14455400,5410,5410,5410,5410,0
20241120,090500,14455400,5410,5410,5410,5410,0
20241120,090400,14455400,5410,5390,5410,5390,12
20241120,090300,14390640,5380,5380,5380,5380,198
20241120,090200,13325400,5380,5380,5380,5380,2
20241120,090100,13314640,5340,5340,5340,5340,30
20241120,090000,13154440,5330,5330,5330,5330,2468
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183800 514229280 5370 5370 5370 5370 2362
3 20241120 183700 514229280 5370 5370 5370 5370 0
4 20241120 183600 514229280 5370 5370 5370 5370 0
5 20241120 183500 514229280 5370 5370 5370 5370 0
6 20241120 183400 514229280 5370 5370 5370 5370 0
7 20241120 183300 514229280 5370 5370 5370 5370 0
8 20241120 183200 514229280 5370 5370 5370 5370 0
9 20241120 183100 514229280 5370 5370 5370 5370 0
10 20241120 183000 514229280 5370 5370 5370 5370 0
11 20241120 182900 514229280 5370 5370 5370 5370 0
12 20241120 182800 514229280 5370 5370 5370 5370 0
13 20241120 182700 514229280 5370 5370 5370 5370 0
14 20241120 182600 514229280 5370 5370 5370 5370 0
15 20241120 182500 514229280 5370 5370 5370 5370 0
16 20241120 182400 514229280 5370 5370 5370 5370 0
17 20241120 182300 514229280 5370 5370 5370 5370 0
18 20241120 182200 514229280 5370 5370 5370 5370 0
19 20241120 182100 514229280 5370 5370 5370 5370 0
20 20241120 182000 514229280 5370 5370 5370 5370 0
21 20241120 181900 514229280 5370 5370 5370 5370 0
22 20241120 181800 514229280 5370 5370 5370 5370 0
23 20241120 181700 514229280 5370 5370 5370 5370 0
24 20241120 181600 514229280 5370 5370 5370 5370 0
25 20241120 181500 514229280 5370 5370 5370 5370 0
26 20241120 181400 514229280 5370 5370 5370 5370 0
27 20241120 181300 514229280 5370 5370 5370 5370 0
28 20241120 181200 514229280 5370 5370 5370 5370 0
29 20241120 181100 514229280 5370 5370 5370 5370 0
30 20241120 181000 514229280 5370 5370 5370 5370 0
31 20241120 180900 514229280 5370 5370 5370 5370 0
32 20241120 180800 514229280 5370 5370 5370 5370 2362
33 20241120 180700 514229280 5370 5370 5370 5370 0
34 20241120 180600 514229280 5370 5370 5370 5370 0
35 20241120 180500 514229280 5370 5370 5370 5370 0
36 20241120 180400 514229280 5370 5370 5370 5370 0
37 20241120 180300 514229280 5370 5370 5370 5370 0
38 20241120 180200 514229280 5370 5370 5370 5370 0
39 20241120 180100 514229280 5370 5370 5370 5370 0
40 20241120 180000 514229280 5370 5370 5370 5370 0
41 20241120 175900 514229280 5370 5370 5370 5370 0
42 20241120 175800 514229280 5370 5370 5370 5370 0
43 20241120 175700 514229280 5370 5370 5370 5370 0
44 20241120 175600 514229280 5370 5370 5370 5370 0
45 20241120 175500 514229280 5370 5370 5370 5370 0
46 20241120 175400 514229280 5370 5370 5370 5370 0
47 20241120 175300 514229280 5370 5370 5370 5370 0
48 20241120 175200 514229280 5370 5370 5370 5370 0
49 20241120 175100 514229280 5370 5370 5370 5370 0
50 20241120 175000 514229280 5370 5370 5370 5370 0
51 20241120 174900 514229280 5370 5370 5370 5370 0
52 20241120 174800 514229280 5370 5370 5370 5370 0
53 20241120 174700 514229280 5370 5370 5370 5370 0
54 20241120 174600 514229280 5370 5370 5370 5370 0
55 20241120 174500 514229280 5370 5370 5370 5370 0
56 20241120 174400 514229280 5370 5370 5370 5370 0
57 20241120 174300 514229280 5370 5370 5370 5370 0
58 20241120 174200 514229280 5370 5370 5370 5370 0
59 20241120 174100 514229280 5370 5370 5370 5370 0
60 20241120 174000 514229280 5370 5370 5370 5370 0
61 20241120 173900 514229280 5370 5370 5370 5370 0
62 20241120 173800 514229280 5370 5370 5370 5370 2362
63 20241120 173700 514229280 5370 5370 5370 5370 0
64 20241120 173600 514229280 5370 5370 5370 5370 0
65 20241120 173500 514229280 5370 5370 5370 5370 0
66 20241120 173400 514229280 5370 5370 5370 5370 0
67 20241120 173300 514229280 5370 5370 5370 5370 0
68 20241120 173200 514229280 5370 5370 5370 5370 0
69 20241120 173100 514229280 5370 5370 5370 5370 0
70 20241120 173000 514229280 5370 5370 5370 5370 0
71 20241120 172900 514229280 5370 5370 5370 5370 0
72 20241120 172800 514229280 5370 5370 5370 5370 0
73 20241120 172700 514229280 5370 5370 5370 5370 0
74 20241120 172600 514229280 5370 5370 5370 5370 0
75 20241120 172500 514229280 5370 5370 5370 5370 0
76 20241120 172400 514229280 5370 5370 5370 5370 0
77 20241120 172300 514229280 5370 5370 5370 5370 0
78 20241120 172200 514229280 5370 5370 5370 5370 0
79 20241120 172100 514229280 5370 5370 5370 5370 0
80 20241120 172000 514229280 5370 5370 5370 5370 0
81 20241120 171900 514229280 5370 5370 5370 5370 0
82 20241120 171800 514229280 5370 5370 5370 5370 0
83 20241120 171700 514229280 5370 5370 5370 5370 0
84 20241120 171600 514229280 5370 5370 5370 5370 0
85 20241120 171500 514229280 5370 5370 5370 5370 0
86 20241120 171400 514229280 5370 5370 5370 5370 0
87 20241120 171300 514229280 5370 5370 5370 5370 0
88 20241120 171200 514229280 5370 5370 5370 5370 0
89 20241120 171100 514229280 5370 5370 5370 5370 0
90 20241120 171000 514229280 5370 5370 5370 5370 0
91 20241120 170900 514229280 5370 5370 5370 5370 0
92 20241120 170800 514229280 5370 5370 5370 5370 2362
93 20241120 170700 514229280 5370 5370 5370 5370 0
94 20241120 170600 514229280 5370 5370 5370 5370 0
95 20241120 170500 514229280 5370 5370 5370 5370 0
96 20241120 170400 514229280 5370 5370 5370 5370 0
97 20241120 170300 514229280 5370 5370 5370 5370 0
98 20241120 170200 514229280 5370 5370 5370 5370 0
99 20241120 170100 514229280 5370 5370 5370 5370 0
100 20241120 170000 514229280 5370 5370 5370 5370 0
101 20241120 165900 514229280 5370 5370 5370 5370 0
102 20241120 165800 514229280 5370 5370 5370 5370 0
103 20241120 165700 514229280 5370 5370 5370 5370 0
104 20241120 165600 514229280 5370 5370 5370 5370 0
105 20241120 165500 514229280 5370 5370 5370 5370 0
106 20241120 165400 514229280 5370 5370 5370 5370 0
107 20241120 165300 514229280 5370 5370 5370 5370 0
108 20241120 165200 514229280 5370 5370 5370 5370 0
109 20241120 165100 514229280 5370 5370 5370 5370 0
110 20241120 165000 514229280 5370 5370 5370 5370 0
111 20241120 164900 514229280 5370 5370 5370 5370 0
112 20241120 164800 514229280 5370 5370 5370 5370 0
113 20241120 164700 514229280 5370 5370 5370 5370 0
114 20241120 164600 514229280 5370 5370 5370 5370 0
115 20241120 164500 514229280 5370 5370 5370 5370 0
116 20241120 164400 514229280 5370 5370 5370 5370 0
117 20241120 164300 514229280 5370 5370 5370 5370 0
118 20241120 164200 514229280 5370 5370 5370 5370 0
119 20241120 164100 514229280 5370 5370 5370 5370 0
120 20241120 164000 514229280 5370 5370 5370 5370 0
121 20241120 163900 514229280 5370 5370 5370 5370 0
122 20241120 163800 514229280 5370 5370 5370 5370 2362
123 20241120 163700 514229280 5370 5370 5370 5370 0
124 20241120 163600 514229280 5370 5370 5370 5370 0
125 20241120 163500 514229280 5370 5370 5370 5370 0
126 20241120 163400 514229280 5370 5370 5370 5370 0
127 20241120 163300 514229280 5370 5370 5370 5370 0
128 20241120 163200 514229280 5370 5370 5370 5370 0
129 20241120 163100 514229280 5370 5370 5370 5370 0
130 20241120 163000 514229280 5370 5370 5370 5370 0
131 20241120 162900 514229280 5370 5370 5370 5370 0
132 20241120 162800 514229280 5370 5370 5370 5370 0
133 20241120 162700 514229280 5370 5370 5370 5370 0
134 20241120 162600 514229280 5370 5370 5370 5370 0
135 20241120 162500 514229280 5370 5370 5370 5370 0
136 20241120 162400 514229280 5370 5370 5370 5370 0
137 20241120 162300 514229280 5370 5370 5370 5370 0
138 20241120 162200 514229280 5370 5370 5370 5370 0
139 20241120 162100 514229280 5370 5370 5370 5370 0
140 20241120 162000 514229280 5370 5370 5370 5370 0
141 20241120 161900 514229280 5370 5370 5370 5370 0
142 20241120 161800 514229280 5370 5370 5370 5370 0
143 20241120 161700 514229280 5370 5370 5370 5370 0
144 20241120 161600 514229280 5370 5370 5370 5370 0
145 20241120 161500 514229280 5370 5370 5370 5370 0
146 20241120 161400 514229280 5370 5370 5370 5370 0
147 20241120 161300 514229280 5370 5370 5370 5370 0
148 20241120 161200 514229280 5370 5370 5370 5370 0
149 20241120 161100 514229280 5370 5370 5370 5370 0
150 20241120 161000 514229280 5370 5370 5370 5370 0
151 20241120 160900 514229280 5370 5370 5370 5370 0
152 20241120 160800 514229280 5370 5370 5370 5370 2362
153 20241120 160700 514229280 5370 5370 5370 5370 0
154 20241120 160600 514229280 5370 5370 5370 5370 0
155 20241120 160500 514229280 5370 5370 5370 5370 0
156 20241120 160400 514229280 5370 5370 5370 5370 0
157 20241120 160300 514229280 5370 5370 5370 5370 0
158 20241120 160200 514229280 5370 5370 5370 5370 0
159 20241120 160100 514229280 5370 5370 5370 5370 0
160 20241120 160000 514229280 5370 5370 5370 5370 0
161 20241120 155900 514229280 5370 5370 5370 5370 0
162 20241120 155800 514229280 5370 5370 5370 5370 0
163 20241120 155700 514229280 5370 5370 5370 5370 0
164 20241120 155600 514229280 5370 5370 5370 5370 0
165 20241120 155500 514229280 5370 5370 5370 5370 0
166 20241120 155400 514229280 5370 5370 5370 5370 0
167 20241120 155300 514229280 5370 5370 5370 5370 0
168 20241120 155200 514229280 5370 5370 5370 5370 0
169 20241120 155100 514229280 5370 5370 5370 5370 0
170 20241120 155000 514229280 5370 5370 5370 5370 0
171 20241120 154900 514229280 5370 5370 5370 5370 0
172 20241120 154800 514229280 5370 5370 5370 5370 0
173 20241120 154700 514229280 5370 5370 5370 5370 0
174 20241120 154600 514229280 5370 5370 5370 5370 0
175 20241120 154500 514229280 5370 5370 5370 5370 0
176 20241120 154400 514229280 5370 5370 5370 5370 0
177 20241120 154300 514229280 5370 5370 5370 5370 0
178 20241120 154200 514229280 5370 5370 5370 5370 0
179 20241120 154100 514229280 5370 5370 5370 5370 0
180 20241120 154000 514229280 5370 5370 5370 5370 0
181 20241120 153900 514229280 5370 5370 5370 5370 0
182 20241120 153800 514229280 5370 5370 5370 5370 2362
183 20241120 153700 514229280 5370 5370 5370 5370 0
184 20241120 153600 514229280 5370 5370 5370 5370 0
185 20241120 153500 514229280 5370 5370 5370 5370 0
186 20241120 153400 514229280 5370 5370 5370 5370 0
187 20241120 153300 514229280 5370 5370 5370 5370 0
188 20241120 153200 514229280 5370 5370 5370 5370 0
189 20241120 153100 514229280 5370 5370 5370 5370 0
190 20241120 153000 514229280 5370 5370 5370 5370 2362
191 20241120 152900 501545340 5380 5380 5380 5380 0
192 20241120 152800 501545340 5380 5380 5380 5380 0
193 20241120 152700 501545340 5380 5380 5380 5380 0
194 20241120 152600 501545340 5380 5380 5380 5380 0
195 20241120 152500 501545340 5380 5380 5380 5380 0
196 20241120 152400 501545340 5380 5380 5380 5380 0
197 20241120 152300 501545340 5380 5380 5380 5380 0
198 20241120 152200 501545340 5380 5380 5380 5380 0
199 20241120 152100 501545340 5380 5380 5380 5380 0
200 20241120 152000 501545340 5380 5380 5380 5380 0
201 20241120 151900 501545340 5380 5370 5380 5370 501
202 20241120 151800 498854960 5380 5380 5380 5380 3
203 20241120 151700 498838820 5390 5390 5390 5390 0
204 20241120 151600 498838820 5390 5390 5390 5390 0
205 20241120 151500 498838820 5390 5390 5390 5390 0
206 20241120 151400 498838820 5390 5390 5390 5390 2
207 20241120 151300 498828040 5390 5390 5390 5390 0
208 20241120 151200 498828040 5390 5390 5390 5390 0
209 20241120 151100 498828040 5390 5390 5390 5390 0
210 20241120 151000 498828040 5390 5370 5390 5370 8
211 20241120 150900 498785060 5400 5380 5400 5380 204
212 20241120 150800 497685650 5380 5380 5380 5380 784
213 20241120 150700 493467730 5400 5390 5400 5390 200
214 20241120 150600 492389620 5400 5400 5400 5400 0
215 20241120 150500 492389620 5400 5390 5400 5390 201
216 20241120 150400 491304680 5390 5390 5410 5380 763
217 20241120 150300 487196490 5390 5390 5390 5390 580
218 20241120 150200 484070290 5390 5410 5410 5390 3
219 20241120 150100 484054100 5400 5400 5400 5400 344
220 20241120 150000 482196500 5410 5410 5410 5410 317
221 20241120 145900 480481530 5410 5410 5410 5410 0
222 20241120 145800 480481530 5410 5410 5410 5400 13
223 20241120 145700 480411210 5400 5400 5410 5400 6
224 20241120 145600 480378770 5400 5400 5400 5400 0
225 20241120 145500 480378770 5400 5400 5400 5400 10
226 20241120 145400 480324770 5390 5390 5390 5390 0
227 20241120 145300 480324770 5390 5390 5390 5390 0
228 20241120 145200 480324770 5390 5400 5400 5390 12
229 20241120 145100 480259990 5410 5410 5410 5410 0
230 20241120 145000 480259990 5410 5410 5410 5410 0
231 20241120 144900 480259990 5410 5410 5410 5410 0
232 20241120 144800 480259990 5410 5410 5410 5410 0
233 20241120 144700 480259990 5410 5410 5410 5410 0
234 20241120 144600 480259990 5410 5380 5410 5380 977
235 20241120 144500 475003190 5380 5380 5380 5380 2
236 20241120 144400 474992430 5400 5390 5400 5390 245
237 20241120 144300 473671470 5410 5410 5410 5410 0
238 20241120 144200 473671470 5410 5410 5410 5410 0
239 20241120 144100 473671470 5410 5410 5410 5410 0
240 20241120 144000 473671470 5410 5410 5410 5410 0
241 20241120 143900 473671470 5410 5410 5410 5410 0
242 20241120 143800 473671470 5410 5390 5410 5390 2
243 20241120 143700 473660670 5390 5410 5410 5390 303
244 20241120 143600 472027440 5380 5380 5380 5380 0
245 20241120 143500 472027440 5380 5380 5380 5380 0
246 20241120 143400 472027440 5380 5380 5380 5380 0
247 20241120 143300 472027440 5380 5390 5390 5380 350
248 20241120 143200 470143630 5410 5410 5410 5410 0
249 20241120 143100 470143630 5410 5410 5410 5410 5
250 20241120 143000 470116580 5390 5400 5400 5390 20
251 20241120 142900 470008770 5400 5400 5400 5400 1
252 20241120 142800 470003370 5410 5410 5410 5410 0
253 20241120 142700 470003370 5410 5410 5410 5410 50
254 20241120 142600 469732870 5410 5410 5410 5410 50
255 20241120 142500 469462370 5430 5430 5430 5430 0
256 20241120 142400 469462370 5430 5430 5430 5430 0
257 20241120 142300 469462370 5430 5430 5430 5430 0
258 20241120 142200 469462370 5430 5430 5430 5430 0
259 20241120 142100 469462370 5430 5430 5430 5430 0
260 20241120 142000 469462370 5430 5430 5430 5430 0
261 20241120 141900 469462370 5430 5430 5430 5430 0
262 20241120 141800 469462370 5430 5430 5430 5420 919
263 20241120 141700 464472400 5380 5420 5420 5380 8004
264 20241120 141600 421225250 5440 5440 5440 5440 0
265 20241120 141500 421225250 5440 5450 5450 5440 72
266 20241120 141400 420833450 5420 5420 5420 5420 2
267 20241120 141300 420822610 5450 5430 5450 5430 331
268 20241120 141200 419024180 5430 5430 5430 5430 4
269 20241120 141100 419002460 5410 5410 5410 5410 730
270 20241120 141000 415053160 5430 5430 5430 5430 25
271 20241120 140900 414917410 5430 5430 5430 5430 0
272 20241120 140800 414917410 5430 5430 5430 5430 0
273 20241120 140700 414917410 5430 5430 5430 5430 0
274 20241120 140600 414917410 5430 5430 5430 5430 11
275 20241120 140500 414857680 5420 5420 5420 5420 0
276 20241120 140400 414857680 5420 5420 5420 5420 1200
277 20241120 140300 408353680 5410 5410 5410 5410 0
278 20241120 140200 408353680 5410 5410 5410 5410 0
279 20241120 140100 408353680 5410 5410 5410 5410 0
280 20241120 140000 408353680 5410 5410 5410 5410 0
281 20241120 135900 408353680 5410 5410 5410 5410 0
282 20241120 135800 408353680 5410 5410 5410 5410 0
283 20241120 135700 408353680 5410 5410 5410 5410 0
284 20241120 135600 408353680 5410 5410 5410 5410 0
285 20241120 135500 408353680 5410 5410 5410 5410 0
286 20241120 135400 408353680 5410 5410 5410 5410 183
287 20241120 135300 407363650 5420 5420 5420 5420 183
288 20241120 135200 406371790 5410 5410 5410 5410 0
289 20241120 135100 406371790 5410 5410 5410 5410 48
290 20241120 135000 406112110 5420 5420 5420 5420 22
291 20241120 134900 405992870 5470 5470 5470 5470 0
292 20241120 134800 405992870 5470 5470 5470 5470 0
293 20241120 134700 405992870 5470 5470 5470 5470 0
294 20241120 134600 405992870 5470 5470 5470 5470 0
295 20241120 134500 405992870 5470 5470 5470 5470 0
296 20241120 134400 405992870 5470 5470 5470 5470 0
297 20241120 134300 405992870 5470 5470 5470 5470 0
298 20241120 134200 405992870 5470 5470 5470 5470 0
299 20241120 134100 405992870 5470 5470 5470 5470 0
300 20241120 134000 405992870 5470 5470 5470 5470 0
301 20241120 133900 405992870 5470 5440 5470 5440 65
302 20241120 133800 405638980 5440 5430 5440 5430 294
303 20241120 133700 404040500 5430 5430 5430 5430 0
304 20241120 133600 404040500 5430 5430 5430 5430 30
305 20241120 133500 403877600 5430 5430 5430 5430 150
306 20241120 133400 403063100 5430 5430 5430 5430 190
307 20241120 133300 402031400 5430 5420 5430 5420 2
308 20241120 133200 402020550 5420 5420 5420 5420 0
309 20241120 133100 402020550 5420 5420 5420 5420 0
310 20241120 133000 402020550 5420 5420 5420 5420 10
311 20241120 132900 401966350 5410 5420 5420 5410 452
312 20241120 132800 399519570 5430 5430 5430 5430 132
313 20241120 132700 398802810 5430 5430 5430 5430 6
314 20241120 132600 398770230 5430 5420 5430 5420 110
315 20241120 132500 398173030 5410 5410 5410 5410 0
316 20241120 132400 398173030 5410 5410 5410 5410 0
317 20241120 132300 398173030 5410 5410 5410 5410 400
318 20241120 132200 396009030 5400 5410 5410 5400 1401
319 20241120 132100 388435630 5410 5420 5420 5410 200
320 20241120 132000 387353040 5420 5420 5420 5420 0
321 20241120 131900 387353040 5420 5420 5420 5420 0
322 20241120 131800 387353040 5420 5420 5420 5420 4
323 20241120 131700 387331360 5440 5440 5440 5440 0
324 20241120 131600 387331360 5440 5440 5440 5440 0
325 20241120 131500 387331360 5440 5440 5440 5440 3
326 20241120 131400 387315040 5410 5440 5440 5410 4516
327 20241120 131300 362840590 5450 5450 5450 5450 0
328 20241120 131200 362840590 5450 5450 5450 5450 85
329 20241120 131100 362377340 5450 5450 5450 5450 20
330 20241120 131000 362268340 5460 5460 5460 5460 70
331 20241120 130900 361886140 5440 5450 5450 5440 314
332 20241120 130800 360174850 5450 5470 5470 5440 33
333 20241120 130700 359995080 5450 5450 5450 5450 0
334 20241120 130600 359995080 5450 5450 5450 5450 417
335 20241120 130500 357722430 5450 5460 5460 5450 433
336 20241120 130400 355360580 5490 5470 5490 5460 425
337 20241120 130300 353034330 5470 5460 5500 5460 1353
338 20241120 130200 345615090 5450 5420 5450 5420 1054
339 20241120 130100 339877470 5420 5450 5450 5410 3065
340 20241120 130000 323231740 5460 5460 5460 5460 8
341 20241120 125900 323188060 5450 5470 5470 5450 908
342 20241120 125800 318233100 5460 5460 5470 5430 1300
343 20241120 125700 311151460 5460 5470 5500 5450 1806
344 20241120 125600 301261920 5460 5480 5570 5460 14744
345 20241120 125500 220116100 5480 5430 5490 5420 8796
346 20241120 125400 171955860 5430 5420 5430 5420 929
347 20241120 125300 166914390 5430 5410 5430 5410 1404
348 20241120 125200 159303520 5410 5410 5410 5410 400
349 20241120 125100 157139520 5410 5390 5410 5390 395
350 20241120 125000 155005420 5390 5390 5390 5390 50
351 20241120 124900 154735920 5380 5380 5380 5380 0
352 20241120 124800 154735920 5380 5380 5380 5380 40
353 20241120 124700 154520720 5390 5390 5390 5390 105
354 20241120 124600 153954770 5410 5410 5410 5410 0
355 20241120 124500 153954770 5410 5410 5410 5410 2
356 20241120 124400 153943950 5390 5390 5390 5390 0
357 20241120 124300 153943950 5390 5400 5400 5390 24
358 20241120 124200 153814390 5410 5410 5410 5410 0
359 20241120 124100 153814390 5410 5410 5410 5410 0
360 20241120 124000 153814390 5410 5410 5410 5410 0
361 20241120 123900 153814390 5410 5410 5410 5410 0
362 20241120 123800 153814390 5410 5410 5410 5410 0
363 20241120 123700 153814390 5410 5400 5410 5400 2
364 20241120 123600 153803580 5400 5390 5400 5390 908
365 20241120 123500 148909380 5400 5400 5400 5400 10
366 20241120 123400 148855380 5400 5400 5400 5400 0
367 20241120 123300 148855380 5400 5400 5400 5400 0
368 20241120 123200 148855380 5400 5400 5400 5400 33
369 20241120 123100 148677180 5410 5410 5410 5410 0
370 20241120 123000 148677180 5410 5410 5410 5410 0
371 20241120 122900 148677180 5410 5410 5410 5410 0
372 20241120 122800 148677180 5410 5410 5410 5410 0
373 20241120 122700 148677180 5410 5410 5410 5410 1
374 20241120 122600 148671770 5420 5420 5420 5420 0
375 20241120 122500 148671770 5420 5420 5420 5420 0
376 20241120 122400 148671770 5420 5420 5420 5420 0
377 20241120 122300 148671770 5420 5420 5420 5420 0
378 20241120 122200 148671770 5420 5420 5420 5420 0
379 20241120 122100 148671770 5420 5420 5420 5420 0
380 20241120 122000 148671770 5420 5420 5420 5420 0
381 20241120 121900 148671770 5420 5410 5420 5410 44
382 20241120 121800 148433720 5390 5390 5390 5390 20
383 20241120 121700 148325920 5410 5410 5410 5410 0
384 20241120 121600 148325920 5410 5410 5410 5410 0
385 20241120 121500 148325920 5410 5410 5410 5410 0
386 20241120 121400 148325920 5410 5410 5410 5410 0
387 20241120 121300 148325920 5410 5400 5410 5400 447
388 20241120 121200 145910680 5400 5400 5400 5400 0
389 20241120 121100 145910680 5400 5400 5400 5400 0
390 20241120 121000 145910680 5400 5400 5400 5400 1
391 20241120 120900 145905280 5390 5390 5390 5390 100
392 20241120 120800 145366280 5390 5390 5390 5390 0
393 20241120 120700 145366280 5390 5390 5390 5390 1
394 20241120 120600 145360890 5400 5400 5400 5400 0
395 20241120 120500 145360890 5400 5400 5400 5400 0
396 20241120 120400 145360890 5400 5400 5400 5400 0
397 20241120 120300 145360890 5400 5400 5400 5400 103
398 20241120 120200 144804690 5410 5410 5410 5410 0
399 20241120 120100 144804690 5410 5410 5410 5410 0
400 20241120 120000 144804690 5410 5410 5410 5410 0
401 20241120 115900 144804690 5410 5410 5410 5410 0
402 20241120 115800 144804690 5410 5410 5410 5410 0
403 20241120 115700 144804690 5410 5410 5410 5410 105
404 20241120 115600 144236640 5410 5410 5410 5410 33
405 20241120 115500 144058110 5410 5410 5410 5410 140
406 20241120 115400 143300710 5410 5410 5410 5410 80
407 20241120 115300 142867910 5410 5410 5410 5410 0
408 20241120 115200 142867910 5410 5410 5410 5410 321
409 20241120 115100 141131300 5410 5410 5410 5410 478
410 20241120 115000 138545320 5400 5410 5410 5400 735
411 20241120 114900 134576280 5400 5390 5400 5390 406
412 20241120 114800 132385490 5400 5400 5400 5400 0
413 20241120 114700 132385490 5400 5400 5400 5400 0
414 20241120 114600 132385490 5400 5400 5400 5400 0
415 20241120 114500 132385490 5400 5400 5400 5400 0
416 20241120 114400 132385490 5400 5400 5400 5400 0
417 20241120 114300 132385490 5400 5400 5400 5400 0
418 20241120 114200 132385490 5400 5390 5400 5390 4
419 20241120 114100 132363920 5390 5390 5390 5390 20
420 20241120 114000 132256120 5390 5390 5390 5390 80
421 20241120 113900 131824920 5370 5370 5370 5370 0
422 20241120 113800 131824920 5370 5370 5370 5370 0
423 20241120 113700 131824920 5370 5370 5370 5370 0
424 20241120 113600 131824920 5370 5370 5370 5370 4
425 20241120 113500 131803440 5390 5390 5390 5390 0
426 20241120 113400 131803440 5390 5390 5390 5390 0
427 20241120 113300 131803440 5390 5390 5390 5390 23
428 20241120 113200 131679470 5390 5390 5390 5390 0
429 20241120 113100 131679470 5390 5390 5390 5390 104
430 20241120 113000 131118910 5390 5390 5390 5390 0
431 20241120 112900 131118910 5390 5380 5390 5380 1352
432 20241120 112800 123843930 5380 5380 5380 5380 753
433 20241120 112700 119792790 5380 5380 5380 5380 500
434 20241120 112600 117102790 5380 5380 5380 5380 0
435 20241120 112500 117102790 5380 5380 5380 5380 474
436 20241120 112400 114552670 5370 5370 5370 5370 1
437 20241120 112300 114547300 5370 5370 5370 5370 3
438 20241120 112200 114531190 5380 5380 5380 5380 108
439 20241120 112100 113950150 5380 5380 5380 5380 892
440 20241120 112000 109151190 5390 5390 5390 5390 0
441 20241120 111900 109151190 5390 5390 5390 5390 0
442 20241120 111800 109151190 5390 5390 5390 5390 0
443 20241120 111700 109151190 5390 5390 5390 5390 0
444 20241120 111600 109151190 5390 5390 5390 5390 0
445 20241120 111500 109151190 5390 5390 5390 5390 0
446 20241120 111400 109151190 5390 5390 5390 5390 0
447 20241120 111300 109151190 5390 5390 5390 5390 0
448 20241120 111200 109151190 5390 5390 5390 5390 0
449 20241120 111100 109151190 5390 5390 5390 5390 0
450 20241120 111000 109151190 5390 5390 5390 5390 0
451 20241120 110900 109151190 5390 5390 5390 5390 0
452 20241120 110800 109151190 5390 5390 5390 5390 0
453 20241120 110700 109151190 5390 5390 5390 5390 0
454 20241120 110600 109151190 5390 5390 5390 5390 0
455 20241120 110500 109151190 5390 5380 5390 5380 5
456 20241120 110400 109124280 5380 5380 5380 5380 2
457 20241120 110300 109113520 5380 5380 5380 5380 113
458 20241120 110200 108505580 5380 5380 5380 5380 0
459 20241120 110100 108505580 5380 5380 5380 5380 13
460 20241120 110000 108435640 5390 5380 5390 5380 28
461 20241120 105900 108284790 5380 5380 5380 5380 0
462 20241120 105800 108284790 5380 5380 5380 5380 0
463 20241120 105700 108284790 5380 5380 5380 5380 159
464 20241120 105600 107429370 5380 5380 5380 5380 30
465 20241120 105500 107267970 5390 5390 5390 5390 0
466 20241120 105400 107267970 5390 5390 5390 5390 0
467 20241120 105300 107267970 5390 5390 5390 5390 100
468 20241120 105200 106728970 5390 5400 5400 5390 400
469 20241120 105100 104569970 5400 5410 5410 5390 36
470 20241120 105000 104375650 5380 5390 5410 5380 230
471 20241120 104900 103136030 5390 5390 5390 5390 12
472 20241120 104800 103071350 5380 5370 5380 5370 490
473 20241120 104700 100436550 5360 5360 5360 5360 0
474 20241120 104600 100436550 5360 5360 5360 5360 0
475 20241120 104500 100436550 5360 5360 5360 5360 0
476 20241120 104400 100436550 5360 5360 5360 5360 0
477 20241120 104300 100436550 5360 5360 5360 5360 1
478 20241120 104200 100431190 5370 5370 5370 5370 1
479 20241120 104100 100425820 5370 5370 5370 5370 0
480 20241120 104000 100425820 5370 5370 5370 5370 0
481 20241120 103900 100425820 5370 5370 5370 5370 0
482 20241120 103800 100425820 5370 5370 5370 5370 0
483 20241120 103700 100425820 5370 5370 5370 5370 30
484 20241120 103600 100264720 5370 5370 5370 5370 0
485 20241120 103500 100264720 5370 5370 5370 5370 0
486 20241120 103400 100264720 5370 5370 5370 5370 0
487 20241120 103300 100264720 5370 5370 5370 5370 0
488 20241120 103200 100264720 5370 5370 5370 5370 97
489 20241120 103100 99743830 5370 5370 5370 5370 10
490 20241120 103000 99690130 5380 5380 5380 5380 0
491 20241120 102900 99690130 5380 5380 5380 5380 1
492 20241120 102800 99684750 5350 5350 5350 5350 0
493 20241120 102700 99684750 5350 5350 5350 5350 3
494 20241120 102600 99668700 5350 5350 5350 5350 0
495 20241120 102500 99668700 5350 5350 5350 5350 0
496 20241120 102400 99668700 5350 5350 5350 5350 0
497 20241120 102300 99668700 5350 5350 5350 5350 50
498 20241120 102200 99401200 5390 5390 5390 5390 0
499 20241120 102100 99401200 5390 5380 5390 5380 100
500 20241120 102000 98862840 5390 5390 5390 5390 0
501 20241120 101900 98862840 5390 5390 5390 5390 0
502 20241120 101800 98862840 5390 5390 5390 5390 0
503 20241120 101700 98862840 5390 5390 5390 5390 1
504 20241120 101600 98857450 5350 5350 5350 5350 50
505 20241120 101500 98589950 5350 5350 5350 5350 939
506 20241120 101400 93566300 5350 5350 5350 5350 0
507 20241120 101300 93566300 5350 5350 5350 5350 0
508 20241120 101200 93566300 5350 5350 5350 5350 0
509 20241120 101100 93566300 5350 5350 5350 5350 100
510 20241120 101000 93031300 5330 5330 5330 5330 2000
511 20241120 100900 82371300 5330 5330 5330 5330 481
512 20241120 100800 79807570 5350 5350 5350 5350 0
513 20241120 100700 79807570 5350 5350 5350 5350 0
514 20241120 100600 79807570 5350 5350 5350 5350 18
515 20241120 100500 79711270 5350 5350 5350 5350 0
516 20241120 100400 79711270 5350 5350 5350 5350 0
517 20241120 100300 79711270 5350 5350 5350 5350 0
518 20241120 100200 79711270 5350 5350 5350 5350 0
519 20241120 100100 79711270 5350 5350 5350 5350 1
520 20241120 100000 79705920 5350 5350 5350 5350 0
521 20241120 095900 79705920 5350 5350 5350 5350 0
522 20241120 095800 79705920 5350 5350 5350 5350 0
523 20241120 095700 79705920 5350 5350 5350 5350 0
524 20241120 095600 79705920 5350 5350 5350 5350 0
525 20241120 095500 79705920 5350 5350 5350 5350 0
526 20241120 095400 79705920 5350 5350 5350 5350 14
527 20241120 095300 79631020 5350 5350 5350 5350 0
528 20241120 095200 79631020 5350 5350 5350 5350 0
529 20241120 095100 79631020 5350 5350 5350 5350 0
530 20241120 095000 79631020 5350 5350 5350 5350 0
531 20241120 094900 79631020 5350 5350 5350 5350 0
532 20241120 094800 79631020 5350 5350 5350 5350 0
533 20241120 094700 79631020 5350 5350 5350 5350 0
534 20241120 094600 79631020 5350 5340 5350 5340 100
535 20241120 094500 79096220 5350 5340 5350 5340 30
536 20241120 094400 78935960 5320 5320 5320 5320 3
537 20241120 094300 78920000 5360 5360 5360 5360 0
538 20241120 094200 78920000 5360 5360 5360 5360 5
539 20241120 094100 78893200 5310 5310 5310 5310 0
540 20241120 094000 78893200 5310 5310 5310 5310 0
541 20241120 093900 78893200 5310 5310 5310 5310 0
542 20241120 093800 78893200 5310 5310 5310 5310 0
543 20241120 093700 78893200 5310 5310 5310 5310 0
544 20241120 093600 78893200 5310 5330 5330 5310 479
545 20241120 093500 76346130 5390 5390 5390 5390 0
546 20241120 093400 76346130 5390 5390 5390 5390 0
547 20241120 093300 76346130 5390 5390 5390 5390 0
548 20241120 093200 76346130 5390 5310 5390 5310 1504
549 20241120 093100 68329570 5310 5310 5310 5310 9
550 20241120 093000 68281780 5310 5310 5310 5310 388
551 20241120 092900 66221500 5320 5330 5330 5320 3648
552 20241120 092800 46801570 5330 5330 5330 5330 0
553 20241120 092700 46801570 5330 5330 5330 5330 0
554 20241120 092600 46801570 5330 5340 5340 5330 199
555 20241120 092500 45739910 5330 5330 5330 5330 0
556 20241120 092400 45739910 5330 5350 5370 5330 1246
557 20241120 092300 39097100 5330 5330 5330 5330 600
558 20241120 092200 35899100 5330 5330 5330 5330 100
559 20241120 092100 35366100 5330 5330 5330 5330 0
560 20241120 092000 35366100 5330 5330 5330 5330 0
561 20241120 091900 35366100 5330 5350 5350 5330 1880
562 20241120 091800 25334840 5350 5350 5350 5350 89
563 20241120 091700 24858690 5350 5350 5350 5350 0
564 20241120 091600 24858690 5350 5350 5350 5350 0
565 20241120 091500 24858690 5350 5360 5360 5350 1481
566 20241120 091400 16925170 5360 5360 5360 5360 26
567 20241120 091300 16785810 5390 5390 5390 5390 0
568 20241120 091200 16785810 5390 5390 5390 5390 4
569 20241120 091100 16764250 5360 5360 5360 5360 295
570 20241120 091000 15183050 5390 5390 5390 5390 34
571 20241120 090900 14999790 5390 5390 5390 5390 1
572 20241120 090800 14994400 5390 5390 5390 5390 100
573 20241120 090700 14455400 5410 5410 5410 5410 0
574 20241120 090600 14455400 5410 5410 5410 5410 0
575 20241120 090500 14455400 5410 5410 5410 5410 0
576 20241120 090400 14455400 5410 5390 5410 5390 12
577 20241120 090300 14390640 5380 5380 5380 5380 198
578 20241120 090200 13325400 5380 5380 5380 5380 2
579 20241120 090100 13314640 5340 5340 5340 5340 30
580 20241120 090000 13154440 5330 5330 5330 5330 2468