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

582
003580/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184000,679300580,4030,4030,4030,4030,2065
20241120,183900,679300580,4030,4030,4030,4030,0
20241120,183800,679300580,4030,4030,4030,4030,0
20241120,183700,679300580,4030,4030,4030,4030,0
20241120,183600,679300580,4030,4030,4030,4030,0
20241120,183500,679300580,4030,4030,4030,4030,0
20241120,183400,679300580,4030,4030,4030,4030,0
20241120,183300,679300580,4030,4030,4030,4030,0
20241120,183200,679300580,4030,4030,4030,4030,0
20241120,183100,679300580,4030,4030,4030,4030,0
20241120,183000,679300580,4030,4030,4030,4030,0
20241120,182900,679300580,4030,4030,4030,4030,0
20241120,182800,679300580,4030,4030,4030,4030,0
20241120,182700,679300580,4030,4030,4030,4030,0
20241120,182600,679300580,4030,4030,4030,4030,0
20241120,182500,679300580,4030,4030,4030,4030,0
20241120,182400,679300580,4030,4030,4030,4030,0
20241120,182300,679300580,4030,4030,4030,4030,0
20241120,182200,679300580,4030,4030,4030,4030,0
20241120,182100,679300580,4030,4030,4030,4030,0
20241120,182000,679300580,4030,4030,4030,4030,0
20241120,181900,679300580,4030,4030,4030,4030,0
20241120,181800,679300580,4030,4030,4030,4030,0
20241120,181700,679300580,4030,4030,4030,4030,0
20241120,181600,679300580,4030,4030,4030,4030,0
20241120,181500,679300580,4030,4030,4030,4030,0
20241120,181400,679300580,4030,4030,4030,4030,0
20241120,181300,679300580,4030,4030,4030,4030,0
20241120,181200,679300580,4030,4030,4030,4030,0
20241120,181100,679300580,4030,4030,4030,4030,0
20241120,181000,679300580,4030,4030,4030,4030,2065
20241120,180900,679300580,4030,4030,4030,4030,0
20241120,180800,679300580,4030,4030,4030,4030,0
20241120,180700,679300580,4030,4030,4030,4030,0
20241120,180600,679300580,4030,4030,4030,4030,0
20241120,180500,679300580,4030,4030,4030,4030,0
20241120,180400,679300580,4030,4030,4030,4030,0
20241120,180300,679300580,4030,4030,4030,4030,0
20241120,180200,679300580,4030,4030,4030,4030,0
20241120,180100,679300580,4030,4030,4030,4030,0
20241120,180000,679300580,4030,4030,4030,4030,0
20241120,175900,679300580,4030,4030,4030,4030,0
20241120,175800,679300580,4030,4030,4030,4030,0
20241120,175700,679300580,4030,4030,4030,4030,0
20241120,175600,679300580,4030,4030,4030,4030,0
20241120,175500,679300580,4030,4030,4030,4030,0
20241120,175400,679300580,4030,4030,4030,4030,0
20241120,175300,679300580,4030,4030,4030,4030,0
20241120,175200,679300580,4030,4030,4030,4030,0
20241120,175100,679300580,4030,4030,4030,4030,0
20241120,175000,679300580,4030,4030,4030,4030,0
20241120,174900,679300580,4030,4030,4030,4030,0
20241120,174800,679300580,4030,4030,4030,4030,0
20241120,174700,679300580,4030,4030,4030,4030,0
20241120,174600,679300580,4030,4030,4030,4030,0
20241120,174500,679300580,4030,4030,4030,4030,0
20241120,174400,679300580,4030,4030,4030,4030,0
20241120,174300,679300580,4030,4030,4030,4030,0
20241120,174200,679300580,4030,4030,4030,4030,0
20241120,174100,679300580,4030,4030,4030,4030,0
20241120,174000,679300580,4030,4030,4030,4030,2065
20241120,173900,679300580,4030,4030,4030,4030,0
20241120,173800,679300580,4030,4030,4030,4030,0
20241120,173700,679300580,4030,4030,4030,4030,0
20241120,173600,679300580,4030,4030,4030,4030,0
20241120,173500,679300580,4030,4030,4030,4030,0
20241120,173400,679300580,4030,4030,4030,4030,0
20241120,173300,679300580,4030,4030,4030,4030,0
20241120,173200,679300580,4030,4030,4030,4030,0
20241120,173100,679300580,4030,4030,4030,4030,0
20241120,173000,679300580,4030,4030,4030,4030,0
20241120,172900,679300580,4030,4030,4030,4030,0
20241120,172800,679300580,4030,4030,4030,4030,0
20241120,172700,679300580,4030,4030,4030,4030,0
20241120,172600,679300580,4030,4030,4030,4030,0
20241120,172500,679300580,4030,4030,4030,4030,0
20241120,172400,679300580,4030,4030,4030,4030,0
20241120,172300,679300580,4030,4030,4030,4030,0
20241120,172200,679300580,4030,4030,4030,4030,0
20241120,172100,679300580,4030,4030,4030,4030,0
20241120,172000,679300580,4030,4030,4030,4030,0
20241120,171900,679300580,4030,4030,4030,4030,0
20241120,171800,679300580,4030,4030,4030,4030,0
20241120,171700,679300580,4030,4030,4030,4030,0
20241120,171600,679300580,4030,4030,4030,4030,0
20241120,171500,679300580,4030,4030,4030,4030,0
20241120,171400,679300580,4030,4030,4030,4030,0
20241120,171300,679300580,4030,4030,4030,4030,0
20241120,171200,679300580,4030,4030,4030,4030,0
20241120,171100,679300580,4030,4030,4030,4030,0
20241120,171000,679300580,4030,4030,4030,4030,2065
20241120,170900,679300580,4030,4030,4030,4030,0
20241120,170800,679300580,4030,4030,4030,4030,0
20241120,170700,679300580,4030,4030,4030,4030,0
20241120,170600,679300580,4030,4030,4030,4030,0
20241120,170500,679300580,4030,4030,4030,4030,0
20241120,170400,679300580,4030,4030,4030,4030,0
20241120,170300,679300580,4030,4030,4030,4030,0
20241120,170200,679300580,4030,4030,4030,4030,0
20241120,170100,679300580,4030,4030,4030,4030,0
20241120,170000,679300580,4030,4030,4030,4030,0
20241120,165900,679300580,4030,4030,4030,4030,0
20241120,165800,679300580,4030,4030,4030,4030,0
20241120,165700,679300580,4030,4030,4030,4030,0
20241120,165600,679300580,4030,4030,4030,4030,0
20241120,165500,679300580,4030,4030,4030,4030,0
20241120,165400,679300580,4030,4030,4030,4030,0
20241120,165300,679300580,4030,4030,4030,4030,0
20241120,165200,679300580,4030,4030,4030,4030,0
20241120,165100,679300580,4030,4030,4030,4030,0
20241120,165000,679300580,4030,4030,4030,4030,0
20241120,164900,679300580,4030,4030,4030,4030,0
20241120,164800,679300580,4030,4030,4030,4030,0
20241120,164700,679300580,4030,4030,4030,4030,0
20241120,164600,679300580,4030,4030,4030,4030,0
20241120,164500,679300580,4030,4030,4030,4030,0
20241120,164400,679300580,4030,4030,4030,4030,0
20241120,164300,679300580,4030,4030,4030,4030,0
20241120,164200,679300580,4030,4030,4030,4030,0
20241120,164100,679300580,4030,4030,4030,4030,0
20241120,164000,679300580,4030,4030,4030,4030,2065
20241120,163900,679300580,4030,4030,4030,4030,0
20241120,163800,679300580,4030,4030,4030,4030,0
20241120,163700,679300580,4030,4030,4030,4030,0
20241120,163600,679300580,4030,4030,4030,4030,0
20241120,163500,679300580,4030,4030,4030,4030,0
20241120,163400,679300580,4030,4030,4030,4030,0
20241120,163300,679300580,4030,4030,4030,4030,0
20241120,163200,679300580,4030,4030,4030,4030,0
20241120,163100,679300580,4030,4030,4030,4030,0
20241120,163000,679300580,4030,4030,4030,4030,0
20241120,162900,679300580,4030,4030,4030,4030,0
20241120,162800,679300580,4030,4030,4030,4030,0
20241120,162700,679300580,4030,4030,4030,4030,0
20241120,162600,679300580,4030,4030,4030,4030,0
20241120,162500,679300580,4030,4030,4030,4030,0
20241120,162400,679300580,4030,4030,4030,4030,0
20241120,162300,679300580,4030,4030,4030,4030,0
20241120,162200,679300580,4030,4030,4030,4030,0
20241120,162100,679300580,4030,4030,4030,4030,0
20241120,162000,679300580,4030,4030,4030,4030,0
20241120,161900,679300580,4030,4030,4030,4030,0
20241120,161800,679300580,4030,4030,4030,4030,0
20241120,161700,679300580,4030,4030,4030,4030,0
20241120,161600,679300580,4030,4030,4030,4030,0
20241120,161500,679300580,4030,4030,4030,4030,0
20241120,161400,679300580,4030,4030,4030,4030,0
20241120,161300,679300580,4030,4030,4030,4030,0
20241120,161200,679300580,4030,4030,4030,4030,0
20241120,161100,679300580,4030,4030,4030,4030,0
20241120,161000,679300580,4030,4030,4030,4030,2065
20241120,160900,679300580,4030,4030,4030,4030,0
20241120,160800,679300580,4030,4030,4030,4030,0
20241120,160700,679300580,4030,4030,4030,4030,0
20241120,160600,679300580,4030,4030,4030,4030,0
20241120,160500,679300580,4030,4030,4030,4030,0
20241120,160400,679300580,4030,4030,4030,4030,0
20241120,160300,679300580,4030,4030,4030,4030,0
20241120,160200,679300580,4030,4030,4030,4030,0
20241120,160100,679300580,4030,4030,4030,4030,0
20241120,160000,679300580,4030,4030,4030,4030,0
20241120,155900,679300580,4030,4030,4030,4030,0
20241120,155800,679300580,4030,4030,4030,4030,0
20241120,155700,679300580,4030,4030,4030,4030,0
20241120,155600,679300580,4030,4030,4030,4030,0
20241120,155500,679300580,4030,4030,4030,4030,0
20241120,155400,679300580,4030,4030,4030,4030,0
20241120,155300,679300580,4030,4030,4030,4030,0
20241120,155200,679300580,4030,4030,4030,4030,0
20241120,155100,679300580,4030,4030,4030,4030,0
20241120,155000,679300580,4030,4030,4030,4030,0
20241120,154900,679300580,4030,4030,4030,4030,0
20241120,154800,679300580,4030,4030,4030,4030,0
20241120,154700,679300580,4030,4030,4030,4030,0
20241120,154600,679300580,4030,4030,4030,4030,0
20241120,154500,679300580,4030,4030,4030,4030,0
20241120,154400,679300580,4030,4030,4030,4030,0
20241120,154300,679300580,4030,4030,4030,4030,0
20241120,154200,679300580,4030,4030,4030,4030,0
20241120,154100,679300580,4030,4030,4030,4030,0
20241120,154000,679300580,4030,4030,4030,4030,2065
20241120,153900,679300580,4030,4030,4030,4030,0
20241120,153800,679300580,4030,4030,4030,4030,0
20241120,153700,679300580,4030,4030,4030,4030,0
20241120,153600,679300580,4030,4030,4030,4030,0
20241120,153500,679300580,4030,4030,4030,4030,0
20241120,153400,679300580,4030,4030,4030,4030,0
20241120,153300,679300580,4030,4030,4030,4030,0
20241120,153200,679300580,4030,4030,4030,4030,0
20241120,153100,679300580,4030,4030,4030,4030,0
20241120,153000,679300580,4030,4030,4030,4030,2065
20241120,152900,670978630,4030,4030,4030,4030,0
20241120,152800,670978630,4030,4030,4030,4030,0
20241120,152700,670978630,4030,4030,4030,4030,0
20241120,152600,670978630,4030,4030,4030,4030,0
20241120,152500,670978630,4030,4030,4030,4030,0
20241120,152400,670978630,4030,4030,4030,4030,0
20241120,152300,670978630,4030,4030,4030,4030,0
20241120,152200,670978630,4030,4030,4030,4030,0
20241120,152100,670978630,4030,4030,4030,4030,0
20241120,152000,670978630,4030,4030,4030,4030,0
20241120,151900,670978630,4030,4010,4030,4010,139
20241120,151800,670421060,4030,4020,4030,4005,332
20241120,151700,669089145,4015,4010,4015,4010,365
20241120,151600,667624325,4000,3995,4000,3995,513
20241120,151500,665574880,4010,4000,4010,4000,1216
20241120,151400,660700720,4000,4015,4015,4000,2
20241120,151300,660692705,3995,3995,3995,3995,248
20241120,151200,659701945,4015,4020,4020,4015,3
20241120,151100,659689890,4020,3995,4020,3995,2
20241120,151000,659681875,3995,3995,4020,3995,104
20241120,150900,659266245,4000,4000,4020,4000,108
20241120,150800,658834225,4000,4000,4020,3995,764
20241120,150700,655778490,4000,4005,4015,4000,598
20241120,150600,653381940,4005,4005,4005,4005,205
20241120,150500,652560915,4005,4020,4020,4005,251
20241120,150400,651555300,4020,4010,4020,4010,472
20241120,150300,649657870,4010,4010,4010,4010,0
20241120,150200,649657870,4010,4010,4010,4010,1
20241120,150100,649653860,4010,4010,4010,4010,1
20241120,150000,649649850,4030,4030,4030,4010,69
20241120,145900,649373120,4010,4010,4010,4010,1
20241120,145800,649369110,4030,4010,4030,4010,4
20241120,145700,649353010,4030,4030,4030,4030,9
20241120,145600,649316740,4010,4010,4030,4010,4
20241120,145500,649300680,4010,4010,4010,4005,52
20241120,145400,649092165,4010,4035,4035,4010,251
20241120,145300,648080690,4005,4035,4035,4005,3
20241120,145200,648068615,4005,4005,4005,4005,681
20241120,145100,645341210,4005,4010,4010,4005,156
20241120,145000,644716375,4010,4035,4035,4010,6
20241120,144900,644692190,4035,4025,4035,4005,123
20241120,144800,644196220,4005,4010,4010,4005,249
20241120,144700,643198905,4035,4015,4035,4010,207
20241120,144600,642367745,4020,4020,4020,4020,1
20241120,144500,642363725,4015,4020,4020,4015,200
20241120,144400,641560665,4020,4040,4040,4020,692
20241120,144300,638778805,4020,4030,4030,4020,353
20241120,144200,637356225,4030,4030,4030,4030,118
20241120,144100,636880685,4030,4040,4040,4030,51
20241120,144000,636674655,4030,4030,4040,4030,127
20241120,143900,636162805,4030,4030,4030,4030,5
20241120,143800,636142655,4030,4030,4030,4030,1
20241120,143700,636138625,4030,4030,4030,4030,1
20241120,143600,636134595,4030,4035,4035,4030,416
20241120,143500,634457515,4035,4035,4035,4035,1
20241120,143400,634453480,4035,4035,4035,4035,2
20241120,143300,634445410,4035,4035,4035,4035,7
20241120,143200,634417165,4030,4045,4045,4030,4
20241120,143100,634401000,4020,4030,4030,4020,6354
20241120,143000,608820310,4045,4030,4045,4030,4
20241120,142900,608804145,4045,4045,4045,4045,14
20241120,142800,608747515,4030,4030,4030,4030,1
20241120,142700,608743485,4030,4030,4030,4030,12
20241120,142600,608695125,4030,4030,4030,4030,363
20241120,142500,607232235,4030,4030,4045,4030,136
20241120,142400,606683705,4045,4030,4045,4030,4
20241120,142300,606667540,4050,4030,4050,4030,51
20241120,142200,606461990,4030,4045,4045,4030,65
20241120,142100,606199080,4045,4030,4045,4030,3
20241120,142000,606186975,4045,4045,4045,4045,2
20241120,141900,606178885,4045,4045,4045,4045,6
20241120,141800,606154615,4045,4045,4045,4045,31
20241120,141700,606029220,4045,4045,4045,4045,1
20241120,141600,606025175,4045,4045,4045,4045,170
20241120,141500,605337525,4045,4045,4045,4045,0
20241120,141400,605337525,4045,4045,4045,4045,0
20241120,141300,605337525,4045,4030,4045,4030,54
20241120,141200,605119890,4045,4030,4045,4030,3
20241120,141100,605107770,4030,4030,4030,4030,16
20241120,141000,605043290,4030,4030,4030,4030,0
20241120,140900,605043290,4030,4030,4030,4030,2
20241120,140800,605035230,4030,4035,4035,4030,201
20241120,140700,604224700,4040,4040,4040,4040,10
20241120,140600,604184300,4040,4040,4040,4040,4
20241120,140500,604168140,4040,4040,4040,4040,260
20241120,140400,603117740,4040,4035,4040,4035,13
20241120,140300,603065260,4030,4030,4030,4030,0
20241120,140200,603065260,4030,4035,4035,4030,120
20241120,140100,602581135,4025,4030,4030,4025,38
20241120,140000,602428005,4025,4025,4025,4025,0
20241120,135900,602428005,4025,4025,4025,4025,1
20241120,135800,602423980,4025,4025,4025,4025,0
20241120,135700,602423980,4025,4025,4025,4025,50
20241120,135600,602222730,4030,4030,4030,4030,914
20241120,135500,598539310,4030,4030,4030,4030,50
20241120,135400,598337810,4030,4030,4030,4030,50
20241120,135300,598136310,4030,4030,4030,4030,0
20241120,135200,598136310,4030,4030,4030,4030,25
20241120,135100,598035560,4040,4040,4040,4040,0
20241120,135000,598035560,4040,4030,4040,4025,112
20241120,134900,597584740,4030,4030,4050,4030,34
20241120,134800,597447695,4050,4050,4050,4050,1
20241120,134700,597443645,4050,4050,4050,4050,0
20241120,134600,597443645,4050,4050,4050,4030,95
20241120,134500,597060715,4040,4045,4045,4040,355
20241120,134400,595625385,4060,4055,4060,4055,25
20241120,134300,595523980,4055,4055,4055,4055,2
20241120,134200,595515870,4055,4055,4055,4055,0
20241120,134100,595515870,4055,4055,4055,4055,2
20241120,134000,595507760,4040,4050,4050,4040,145
20241120,133900,594921015,4060,4060,4060,4060,346
20241120,133800,593516255,4060,4060,4060,4060,207
20241120,133700,592675835,4060,4060,4060,4060,206
20241120,133600,591839475,4060,4055,4060,4055,102
20241120,133500,591425850,4055,4055,4055,4055,42
20241120,133400,591255540,4050,4050,4050,4050,0
20241120,133300,591255540,4050,4050,4050,4050,151
20241120,133200,590643990,4050,4045,4050,4045,250
20241120,133100,589631740,4050,4050,4050,4050,0
20241120,133000,589631740,4050,4050,4050,4050,0
20241120,132900,589631740,4050,4045,4050,4045,75
20241120,132800,589328360,4045,4045,4045,4045,0
20241120,132700,589328360,4045,4050,4050,4045,211
20241120,132600,588473875,4050,4050,4050,4050,11
20241120,132500,588429325,4045,4045,4045,4045,0
20241120,132400,588429325,4045,4045,4045,4045,365
20241120,132300,586952900,4040,4040,4040,4040,100
20241120,132200,586548900,4045,4050,4050,4045,3
20241120,132100,586536755,4050,4050,4050,4050,1
20241120,132000,586532705,4040,4040,4040,4040,49
20241120,131900,586334745,4050,4045,4050,4045,588
20241120,131800,583956280,4045,4045,4045,4045,0
20241120,131700,583956280,4045,4045,4045,4045,16
20241120,131600,583891560,4045,4055,4055,4045,1479
20241120,131500,577901595,4055,4055,4055,4055,601
20241120,131400,575464540,4060,4060,4060,4060,0
20241120,131300,575464540,4060,4060,4060,4060,283
20241120,131200,574315560,4060,4060,4060,4060,0
20241120,131100,574315560,4060,4060,4060,4060,100
20241120,131000,573909560,4060,4060,4060,4060,0
20241120,130900,573909560,4060,4060,4060,4060,123
20241120,130800,573410180,4060,4060,4060,4060,20
20241120,130700,573328980,4060,4060,4060,4060,2
20241120,130600,573320860,4055,4055,4055,4055,0
20241120,130500,573320860,4055,4055,4055,4055,8
20241120,130400,573288420,4060,4060,4060,4060,0
20241120,130300,573288420,4060,4060,4060,4060,210
20241120,130200,572435820,4055,4055,4055,4055,5
20241120,130100,572415545,4055,4055,4055,4055,0
20241120,130000,572415545,4055,4055,4055,4055,494
20241120,125900,570412375,4055,4060,4060,4055,441
20241120,125800,568622265,4060,4050,4060,4050,456
20241120,125700,566773905,4050,4050,4050,4050,107
20241120,125600,566340555,4060,4060,4060,4060,0
20241120,125500,566340555,4060,4050,4060,4050,388
20241120,125400,564769145,4055,4055,4055,4055,54
20241120,125300,564550175,4045,4045,4045,4045,0
20241120,125200,564550175,4045,4045,4045,4045,185
20241120,125100,563801850,4055,4055,4055,4055,1
20241120,125000,563797795,4040,4040,4040,4040,124
20241120,124900,563296835,4040,4055,4055,4040,11
20241120,124800,563252245,4055,4040,4055,4040,12
20241120,124700,563203735,4055,4055,4055,4055,300
20241120,124600,561987235,4055,4055,4055,4055,0
20241120,124500,561987235,4055,4055,4055,4055,0
20241120,124400,561987235,4055,4055,4055,4055,0
20241120,124300,561987235,4055,4055,4055,4055,0
20241120,124200,561987235,4055,4055,4055,4055,30
20241120,124100,561865585,4055,4055,4055,4055,718
20241120,124000,558954095,4040,4040,4040,4040,155
20241120,123900,558327895,4055,4055,4055,4055,22
20241120,123800,558238685,4055,4055,4055,4055,0
20241120,123700,558238685,4055,4055,4055,4055,0
20241120,123600,558238685,4055,4050,4055,4050,10
20241120,123500,558198160,4040,4045,4045,4040,413
20241120,123400,556527580,4045,4040,4045,4040,16
20241120,123300,556462930,4045,4045,4050,4045,260
20241120,123200,555410165,4040,4040,4040,4040,67
20241120,123100,555139485,4030,4030,4030,4030,137
20241120,123000,554587375,4040,4040,4040,4040,0
20241120,122900,554587375,4040,4040,4040,4040,0
20241120,122800,554587375,4040,4040,4040,4040,13
20241120,122700,554534855,4040,4040,4040,4040,3
20241120,122600,554522735,4035,4035,4035,4035,0
20241120,122500,554522735,4035,4035,4035,4035,0
20241120,122400,554522735,4035,4035,4035,4035,25
20241120,122300,554421860,4035,4030,4035,4030,557
20241120,122200,552176825,4030,4025,4030,4020,499
20241120,122100,550168240,4025,4020,4025,4020,217
20241120,122000,549295775,4020,4020,4020,4020,101
20241120,121900,548889755,4020,4020,4020,4020,0
20241120,121800,548889755,4020,4020,4020,4020,8
20241120,121700,548857595,4020,4020,4020,4020,10
20241120,121600,548817395,4015,4015,4015,4015,362
20241120,121500,547363965,4015,4015,4015,4015,137
20241120,121400,546813910,4020,4015,4020,4015,290
20241120,121300,545649510,4015,4000,4015,4000,16
20241120,121200,545585285,4000,4000,4000,4000,500
20241120,121100,543585285,3980,4015,4015,3980,3307
20241120,121000,530387935,4020,4020,4020,4020,0
20241120,120900,530387935,4020,4015,4020,4015,165
20241120,120800,529724960,4015,4015,4015,4015,0
20241120,120700,529724960,4015,4020,4020,4015,261
20241120,120600,528677030,4020,4020,4020,4020,0
20241120,120500,528677030,4020,4015,4020,4015,358
20241120,120400,527239645,4015,4015,4015,4015,50
20241120,120300,527038895,4015,4010,4015,4010,1108
20241120,120200,522595810,4010,4010,4010,4010,0
20241120,120100,522595810,4010,4010,4010,4010,0
20241120,120000,522595810,4010,4010,4010,4010,0
20241120,115900,522595810,4010,4010,4010,4010,6
20241120,115800,522571750,4000,4000,4000,4000,0
20241120,115700,522571750,4000,4000,4000,4000,0
20241120,115600,522571750,4000,4010,4010,4000,10
20241120,115500,522531735,4015,4015,4015,4015,2
20241120,115400,522523705,4020,4020,4020,4020,50
20241120,115300,522322705,4020,4020,4020,4020,1
20241120,115200,522318685,4020,4005,4020,4000,10
20241120,115100,522278630,4005,4005,4005,4005,3
20241120,115000,522266615,4020,4020,4020,4020,6
20241120,114900,522242495,4020,4020,4020,4020,0
20241120,114800,522242495,4020,4020,4020,4020,18
20241120,114700,522170135,4020,4020,4020,4020,2
20241120,114600,522162095,4005,4005,4005,4005,87
20241120,114500,521813660,4010,4010,4010,4010,1
20241120,114400,521809650,4020,4020,4020,4020,0
20241120,114300,521809650,4020,4020,4020,4020,24
20241120,114200,521713170,4020,4020,4020,4020,0
20241120,114100,521713170,4020,4020,4020,4020,1
20241120,114000,521709150,4020,4015,4020,4010,10
20241120,113900,521669000,4025,4025,4025,4025,0
20241120,113800,521669000,4025,4025,4025,4025,1
20241120,113700,521664975,4015,4015,4015,4015,10
20241120,113600,521624825,4025,4025,4025,4025,0
20241120,113500,521624825,4025,4030,4030,4025,11
20241120,113400,521580545,4030,4020,4030,4020,200
20241120,113300,520775355,4020,4020,4020,4020,0
20241120,113200,520775355,4020,3995,4020,3980,2036
20241120,113100,512640080,3995,3995,3995,3995,0
20241120,113000,512640080,3995,3995,3995,3995,1
20241120,112900,512636085,3980,3995,3995,3980,454
20241120,112800,510827245,3995,3995,3995,3995,50
20241120,112700,510627495,3995,3990,3995,3985,48
20241120,112600,510435985,3995,3995,3995,3995,8
20241120,112500,510404025,3995,3995,3995,3995,0
20241120,112400,510404025,3995,3995,3995,3995,0
20241120,112300,510404025,3995,3995,3995,3995,0
20241120,112200,510404025,3995,3985,3995,3985,75
20241120,112100,510105130,3985,3985,3985,3985,5
20241120,112000,510085205,3995,3995,3995,3995,0
20241120,111900,510085205,3995,3995,3995,3995,0
20241120,111800,510085205,3995,3995,3995,3995,0
20241120,111700,510085205,3995,3995,3995,3995,5
20241120,111600,510065230,4000,4000,4000,4000,0
20241120,111500,510065230,4000,4000,4000,4000,0
20241120,111400,510065230,4000,4000,4000,4000,7
20241120,111300,510037230,3990,3990,3990,3990,77
20241120,111200,509730000,3990,3990,3990,3990,25
20241120,111100,509630250,4000,4000,4000,4000,1
20241120,111000,509626250,3990,4000,4000,3990,130
20241120,110900,509106480,4000,4000,4000,4000,215
20241120,110800,508246480,3995,3990,3995,3990,491
20241120,110700,506285060,3990,3985,3990,3985,94
20241120,110600,505910025,3985,3985,3985,3985,40
20241120,110500,505750625,3985,3985,3985,3985,50
20241120,110400,505551375,3985,3985,3985,3985,11
20241120,110300,505507540,3985,3985,3985,3985,11
20241120,110200,505463705,3985,3980,3985,3980,66
20241120,110100,505200710,3985,3985,3985,3985,11
20241120,110000,505156875,3990,3990,3990,3990,7
20241120,105900,505128945,3970,3970,3970,3970,11
20241120,105800,505085275,3970,3990,3990,3970,41
20241120,105700,504921705,3990,3970,3990,3970,9
20241120,105600,504885955,3970,3975,3975,3970,59
20241120,105500,504651675,3990,3980,3990,3980,159
20241120,105400,504018845,3960,3965,3965,3960,200
20241120,105300,503226530,3965,3970,3970,3965,420
20241120,105200,501561130,3970,3970,3970,3970,10
20241120,105100,501521430,3990,3990,3990,3990,2
20241120,105000,501513450,3990,3985,3995,3985,1002
20241120,104900,497515340,3985,3965,3985,3960,543
20241120,104800,495354460,3960,3960,3995,3960,1144
20241120,104700,490810930,3960,3960,3960,3960,1140
20241120,104600,486296530,3960,3985,3985,3960,239
20241120,104500,485349815,3960,3975,3985,3960,2269
20241120,104400,476351010,3985,3990,3990,3985,44
20241120,104300,476175645,3985,3985,3985,3985,100
20241120,104200,475777145,3995,3995,3995,3985,12
20241120,104100,475729215,3995,3995,3995,3995,9
20241120,104000,475693260,3995,3995,3995,3995,13
20241120,103900,475641325,3975,3975,3975,3975,102
20241120,103800,475235875,3980,3980,3980,3980,200
20241120,103700,474439875,4000,4000,4000,4000,1
20241120,103600,474435875,4000,3995,4000,3995,182
20241120,103500,473708495,3990,3990,3990,3990,86
20241120,103400,473365355,3990,3995,3995,3990,218
20241120,103300,472495410,4000,4000,4000,4000,3
20241120,103200,472483410,4000,4000,4000,4000,112
20241120,103100,472035410,3975,4000,4000,3975,500
20241120,103000,470045610,4000,4000,4000,3995,2198
20241120,102900,461253620,4000,4005,4005,3985,1281
20241120,102800,456137410,4010,4010,4010,4010,61
20241120,102700,455892800,4010,3995,4010,3995,105
20241120,102600,455473250,3995,3995,3995,3995,18
20241120,102500,455401340,3995,3995,3995,3995,0
20241120,102400,455401340,3995,3995,3995,3995,12
20241120,102300,455353400,3995,3995,3995,3995,497
20241120,102200,453367885,3995,3995,3995,3995,150
20241120,102100,452768635,3995,3995,3995,3995,44
20241120,102000,452592855,3995,3995,3995,3995,53
20241120,101900,452381120,4000,4010,4010,4000,84
20241120,101800,452045005,4010,4020,4025,4010,198
20241120,101700,451250315,4025,4020,4025,4020,31
20241120,101600,451125545,4025,4020,4025,4020,168
20241120,101500,450449615,4020,4020,4020,4020,4
20241120,101400,450433535,4020,4010,4020,4010,48
20241120,101300,450240805,4020,4020,4020,4020,13
20241120,101200,450188545,4025,4025,4025,4020,312
20241120,101100,448934265,4025,4025,4025,4025,27
20241120,101000,448825590,4020,4020,4020,4020,0
20241120,100900,448825590,4020,4020,4020,4020,2
20241120,100800,448817550,4020,4030,4030,4020,18
20241120,100700,448745090,4010,4010,4010,4010,13
20241120,100600,448692960,4010,4030,4030,4010,26
20241120,100500,448588515,4030,4030,4030,4015,109
20241120,100400,448149275,4030,4025,4030,4025,813
20241120,100300,444873050,4030,4030,4030,4030,4
20241120,100200,444856930,4010,4010,4010,4010,227
20241120,100100,443946660,4000,3995,4000,3985,355
20241120,100000,442530945,4040,4025,4040,4025,50
20241120,095900,442329160,3970,4030,4030,3970,632
20241120,095800,439808425,4030,4030,4030,4000,3
20241120,095700,439796365,4010,4015,4015,4010,285
20241120,095600,438653465,4040,4020,4040,4020,100
20241120,095500,438249490,4005,4000,4005,4000,574
20241120,095400,435953360,3995,3985,3995,3985,105
20241120,095300,435534925,3985,3985,3985,3985,980
20241120,095200,431629625,3985,3990,3990,3985,164
20241120,095100,430975855,4000,4000,4000,4000,18
20241120,095000,430903855,3985,3990,3990,3985,68
20241120,094900,430632605,4000,4000,4000,4000,18
20241120,094800,430560605,4000,4000,4000,3990,1404
20241120,094700,424956160,3995,3995,3995,3995,1
20241120,094600,424952165,3995,3995,3995,3995,32
20241120,094500,424824325,3985,3985,3985,3985,0
20241120,094400,424824325,3985,3985,3985,3985,0
20241120,094300,424824325,3985,3985,3995,3985,1636
20241120,094200,418296855,3985,3990,3990,3985,71
20241120,094100,418013660,3990,3995,3995,3990,1413
20241120,094000,412375625,3990,4030,4030,3990,1855
20241120,093900,404920960,4005,4030,4030,4005,115
20241120,093800,404460135,4030,4015,4030,3960,17848
20241120,093700,333015340,4015,4010,4015,4010,13
20241120,093600,332963195,4010,4020,4035,4005,874
20241120,093500,329458270,4005,4020,4020,4005,508
20241120,093400,327423610,4020,4005,4035,4000,1007
20241120,093300,323390415,4035,4035,4035,4005,575
20241120,093200,321084420,4035,4005,4035,4005,3185
20241120,093100,308316355,3995,3990,3995,3990,586
20241120,093000,305977785,3995,4010,4010,3995,8443
20241120,092900,272233370,4010,4015,4015,4010,862
20241120,092800,268775255,4015,4030,4030,4015,101
20241120,092700,268369725,4015,4025,4030,4015,992
20241120,092600,264380300,4015,4030,4030,4015,138
20241120,092500,263826150,4040,4045,4045,4040,20
20241120,092400,263745300,4045,4035,4045,4035,218
20241120,092300,262864060,4010,4015,4015,4010,360
20241120,092200,261420405,4035,4015,4035,4010,321
20241120,092100,260132230,4010,4020,4030,4010,1039
20241120,092000,255957780,4015,4045,4045,4015,226
20241120,091900,255048390,4045,4015,4045,4015,87
20241120,091800,254696745,4015,4030,4040,4015,2239
20241120,091700,245655720,4040,4035,4045,4025,439
20241120,091600,243885065,4045,4045,4045,4040,113
20241120,091500,243428380,4045,4055,4055,4035,35
20241120,091400,243286970,4025,4015,4030,4015,4796
20241120,091300,223983825,3980,4085,4085,3980,11175
20241120,091200,178835015,4070,4070,4080,4065,1190
20241120,091100,173991845,4065,4090,4095,4065,1359
20241120,091000,168458800,4080,4090,4090,4055,955
20241120,090900,164574925,4090,4100,4105,4090,3695
20241120,090800,149432200,4095,4055,4105,4055,5660
20241120,090700,126280710,4030,4025,4060,4025,2908
20241120,090600,114522110,4000,4070,4070,4000,8149
20241120,090500,81783210,4070,4070,4070,4025,3861
20241120,090400,66138865,4070,4070,4075,4060,1342
20241120,090300,60675725,4070,4000,4070,4000,8237
20241120,090200,27546195,3850,3850,3850,3850,0
20241120,090100,27546195,3850,3850,3850,3850,0
20241120,090000,27546195,3850,4070,4080,3850,6954
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 184000 679300580 4030 4030 4030 4030 2065
3 20241120 183900 679300580 4030 4030 4030 4030 0
4 20241120 183800 679300580 4030 4030 4030 4030 0
5 20241120 183700 679300580 4030 4030 4030 4030 0
6 20241120 183600 679300580 4030 4030 4030 4030 0
7 20241120 183500 679300580 4030 4030 4030 4030 0
8 20241120 183400 679300580 4030 4030 4030 4030 0
9 20241120 183300 679300580 4030 4030 4030 4030 0
10 20241120 183200 679300580 4030 4030 4030 4030 0
11 20241120 183100 679300580 4030 4030 4030 4030 0
12 20241120 183000 679300580 4030 4030 4030 4030 0
13 20241120 182900 679300580 4030 4030 4030 4030 0
14 20241120 182800 679300580 4030 4030 4030 4030 0
15 20241120 182700 679300580 4030 4030 4030 4030 0
16 20241120 182600 679300580 4030 4030 4030 4030 0
17 20241120 182500 679300580 4030 4030 4030 4030 0
18 20241120 182400 679300580 4030 4030 4030 4030 0
19 20241120 182300 679300580 4030 4030 4030 4030 0
20 20241120 182200 679300580 4030 4030 4030 4030 0
21 20241120 182100 679300580 4030 4030 4030 4030 0
22 20241120 182000 679300580 4030 4030 4030 4030 0
23 20241120 181900 679300580 4030 4030 4030 4030 0
24 20241120 181800 679300580 4030 4030 4030 4030 0
25 20241120 181700 679300580 4030 4030 4030 4030 0
26 20241120 181600 679300580 4030 4030 4030 4030 0
27 20241120 181500 679300580 4030 4030 4030 4030 0
28 20241120 181400 679300580 4030 4030 4030 4030 0
29 20241120 181300 679300580 4030 4030 4030 4030 0
30 20241120 181200 679300580 4030 4030 4030 4030 0
31 20241120 181100 679300580 4030 4030 4030 4030 0
32 20241120 181000 679300580 4030 4030 4030 4030 2065
33 20241120 180900 679300580 4030 4030 4030 4030 0
34 20241120 180800 679300580 4030 4030 4030 4030 0
35 20241120 180700 679300580 4030 4030 4030 4030 0
36 20241120 180600 679300580 4030 4030 4030 4030 0
37 20241120 180500 679300580 4030 4030 4030 4030 0
38 20241120 180400 679300580 4030 4030 4030 4030 0
39 20241120 180300 679300580 4030 4030 4030 4030 0
40 20241120 180200 679300580 4030 4030 4030 4030 0
41 20241120 180100 679300580 4030 4030 4030 4030 0
42 20241120 180000 679300580 4030 4030 4030 4030 0
43 20241120 175900 679300580 4030 4030 4030 4030 0
44 20241120 175800 679300580 4030 4030 4030 4030 0
45 20241120 175700 679300580 4030 4030 4030 4030 0
46 20241120 175600 679300580 4030 4030 4030 4030 0
47 20241120 175500 679300580 4030 4030 4030 4030 0
48 20241120 175400 679300580 4030 4030 4030 4030 0
49 20241120 175300 679300580 4030 4030 4030 4030 0
50 20241120 175200 679300580 4030 4030 4030 4030 0
51 20241120 175100 679300580 4030 4030 4030 4030 0
52 20241120 175000 679300580 4030 4030 4030 4030 0
53 20241120 174900 679300580 4030 4030 4030 4030 0
54 20241120 174800 679300580 4030 4030 4030 4030 0
55 20241120 174700 679300580 4030 4030 4030 4030 0
56 20241120 174600 679300580 4030 4030 4030 4030 0
57 20241120 174500 679300580 4030 4030 4030 4030 0
58 20241120 174400 679300580 4030 4030 4030 4030 0
59 20241120 174300 679300580 4030 4030 4030 4030 0
60 20241120 174200 679300580 4030 4030 4030 4030 0
61 20241120 174100 679300580 4030 4030 4030 4030 0
62 20241120 174000 679300580 4030 4030 4030 4030 2065
63 20241120 173900 679300580 4030 4030 4030 4030 0
64 20241120 173800 679300580 4030 4030 4030 4030 0
65 20241120 173700 679300580 4030 4030 4030 4030 0
66 20241120 173600 679300580 4030 4030 4030 4030 0
67 20241120 173500 679300580 4030 4030 4030 4030 0
68 20241120 173400 679300580 4030 4030 4030 4030 0
69 20241120 173300 679300580 4030 4030 4030 4030 0
70 20241120 173200 679300580 4030 4030 4030 4030 0
71 20241120 173100 679300580 4030 4030 4030 4030 0
72 20241120 173000 679300580 4030 4030 4030 4030 0
73 20241120 172900 679300580 4030 4030 4030 4030 0
74 20241120 172800 679300580 4030 4030 4030 4030 0
75 20241120 172700 679300580 4030 4030 4030 4030 0
76 20241120 172600 679300580 4030 4030 4030 4030 0
77 20241120 172500 679300580 4030 4030 4030 4030 0
78 20241120 172400 679300580 4030 4030 4030 4030 0
79 20241120 172300 679300580 4030 4030 4030 4030 0
80 20241120 172200 679300580 4030 4030 4030 4030 0
81 20241120 172100 679300580 4030 4030 4030 4030 0
82 20241120 172000 679300580 4030 4030 4030 4030 0
83 20241120 171900 679300580 4030 4030 4030 4030 0
84 20241120 171800 679300580 4030 4030 4030 4030 0
85 20241120 171700 679300580 4030 4030 4030 4030 0
86 20241120 171600 679300580 4030 4030 4030 4030 0
87 20241120 171500 679300580 4030 4030 4030 4030 0
88 20241120 171400 679300580 4030 4030 4030 4030 0
89 20241120 171300 679300580 4030 4030 4030 4030 0
90 20241120 171200 679300580 4030 4030 4030 4030 0
91 20241120 171100 679300580 4030 4030 4030 4030 0
92 20241120 171000 679300580 4030 4030 4030 4030 2065
93 20241120 170900 679300580 4030 4030 4030 4030 0
94 20241120 170800 679300580 4030 4030 4030 4030 0
95 20241120 170700 679300580 4030 4030 4030 4030 0
96 20241120 170600 679300580 4030 4030 4030 4030 0
97 20241120 170500 679300580 4030 4030 4030 4030 0
98 20241120 170400 679300580 4030 4030 4030 4030 0
99 20241120 170300 679300580 4030 4030 4030 4030 0
100 20241120 170200 679300580 4030 4030 4030 4030 0
101 20241120 170100 679300580 4030 4030 4030 4030 0
102 20241120 170000 679300580 4030 4030 4030 4030 0
103 20241120 165900 679300580 4030 4030 4030 4030 0
104 20241120 165800 679300580 4030 4030 4030 4030 0
105 20241120 165700 679300580 4030 4030 4030 4030 0
106 20241120 165600 679300580 4030 4030 4030 4030 0
107 20241120 165500 679300580 4030 4030 4030 4030 0
108 20241120 165400 679300580 4030 4030 4030 4030 0
109 20241120 165300 679300580 4030 4030 4030 4030 0
110 20241120 165200 679300580 4030 4030 4030 4030 0
111 20241120 165100 679300580 4030 4030 4030 4030 0
112 20241120 165000 679300580 4030 4030 4030 4030 0
113 20241120 164900 679300580 4030 4030 4030 4030 0
114 20241120 164800 679300580 4030 4030 4030 4030 0
115 20241120 164700 679300580 4030 4030 4030 4030 0
116 20241120 164600 679300580 4030 4030 4030 4030 0
117 20241120 164500 679300580 4030 4030 4030 4030 0
118 20241120 164400 679300580 4030 4030 4030 4030 0
119 20241120 164300 679300580 4030 4030 4030 4030 0
120 20241120 164200 679300580 4030 4030 4030 4030 0
121 20241120 164100 679300580 4030 4030 4030 4030 0
122 20241120 164000 679300580 4030 4030 4030 4030 2065
123 20241120 163900 679300580 4030 4030 4030 4030 0
124 20241120 163800 679300580 4030 4030 4030 4030 0
125 20241120 163700 679300580 4030 4030 4030 4030 0
126 20241120 163600 679300580 4030 4030 4030 4030 0
127 20241120 163500 679300580 4030 4030 4030 4030 0
128 20241120 163400 679300580 4030 4030 4030 4030 0
129 20241120 163300 679300580 4030 4030 4030 4030 0
130 20241120 163200 679300580 4030 4030 4030 4030 0
131 20241120 163100 679300580 4030 4030 4030 4030 0
132 20241120 163000 679300580 4030 4030 4030 4030 0
133 20241120 162900 679300580 4030 4030 4030 4030 0
134 20241120 162800 679300580 4030 4030 4030 4030 0
135 20241120 162700 679300580 4030 4030 4030 4030 0
136 20241120 162600 679300580 4030 4030 4030 4030 0
137 20241120 162500 679300580 4030 4030 4030 4030 0
138 20241120 162400 679300580 4030 4030 4030 4030 0
139 20241120 162300 679300580 4030 4030 4030 4030 0
140 20241120 162200 679300580 4030 4030 4030 4030 0
141 20241120 162100 679300580 4030 4030 4030 4030 0
142 20241120 162000 679300580 4030 4030 4030 4030 0
143 20241120 161900 679300580 4030 4030 4030 4030 0
144 20241120 161800 679300580 4030 4030 4030 4030 0
145 20241120 161700 679300580 4030 4030 4030 4030 0
146 20241120 161600 679300580 4030 4030 4030 4030 0
147 20241120 161500 679300580 4030 4030 4030 4030 0
148 20241120 161400 679300580 4030 4030 4030 4030 0
149 20241120 161300 679300580 4030 4030 4030 4030 0
150 20241120 161200 679300580 4030 4030 4030 4030 0
151 20241120 161100 679300580 4030 4030 4030 4030 0
152 20241120 161000 679300580 4030 4030 4030 4030 2065
153 20241120 160900 679300580 4030 4030 4030 4030 0
154 20241120 160800 679300580 4030 4030 4030 4030 0
155 20241120 160700 679300580 4030 4030 4030 4030 0
156 20241120 160600 679300580 4030 4030 4030 4030 0
157 20241120 160500 679300580 4030 4030 4030 4030 0
158 20241120 160400 679300580 4030 4030 4030 4030 0
159 20241120 160300 679300580 4030 4030 4030 4030 0
160 20241120 160200 679300580 4030 4030 4030 4030 0
161 20241120 160100 679300580 4030 4030 4030 4030 0
162 20241120 160000 679300580 4030 4030 4030 4030 0
163 20241120 155900 679300580 4030 4030 4030 4030 0
164 20241120 155800 679300580 4030 4030 4030 4030 0
165 20241120 155700 679300580 4030 4030 4030 4030 0
166 20241120 155600 679300580 4030 4030 4030 4030 0
167 20241120 155500 679300580 4030 4030 4030 4030 0
168 20241120 155400 679300580 4030 4030 4030 4030 0
169 20241120 155300 679300580 4030 4030 4030 4030 0
170 20241120 155200 679300580 4030 4030 4030 4030 0
171 20241120 155100 679300580 4030 4030 4030 4030 0
172 20241120 155000 679300580 4030 4030 4030 4030 0
173 20241120 154900 679300580 4030 4030 4030 4030 0
174 20241120 154800 679300580 4030 4030 4030 4030 0
175 20241120 154700 679300580 4030 4030 4030 4030 0
176 20241120 154600 679300580 4030 4030 4030 4030 0
177 20241120 154500 679300580 4030 4030 4030 4030 0
178 20241120 154400 679300580 4030 4030 4030 4030 0
179 20241120 154300 679300580 4030 4030 4030 4030 0
180 20241120 154200 679300580 4030 4030 4030 4030 0
181 20241120 154100 679300580 4030 4030 4030 4030 0
182 20241120 154000 679300580 4030 4030 4030 4030 2065
183 20241120 153900 679300580 4030 4030 4030 4030 0
184 20241120 153800 679300580 4030 4030 4030 4030 0
185 20241120 153700 679300580 4030 4030 4030 4030 0
186 20241120 153600 679300580 4030 4030 4030 4030 0
187 20241120 153500 679300580 4030 4030 4030 4030 0
188 20241120 153400 679300580 4030 4030 4030 4030 0
189 20241120 153300 679300580 4030 4030 4030 4030 0
190 20241120 153200 679300580 4030 4030 4030 4030 0
191 20241120 153100 679300580 4030 4030 4030 4030 0
192 20241120 153000 679300580 4030 4030 4030 4030 2065
193 20241120 152900 670978630 4030 4030 4030 4030 0
194 20241120 152800 670978630 4030 4030 4030 4030 0
195 20241120 152700 670978630 4030 4030 4030 4030 0
196 20241120 152600 670978630 4030 4030 4030 4030 0
197 20241120 152500 670978630 4030 4030 4030 4030 0
198 20241120 152400 670978630 4030 4030 4030 4030 0
199 20241120 152300 670978630 4030 4030 4030 4030 0
200 20241120 152200 670978630 4030 4030 4030 4030 0
201 20241120 152100 670978630 4030 4030 4030 4030 0
202 20241120 152000 670978630 4030 4030 4030 4030 0
203 20241120 151900 670978630 4030 4010 4030 4010 139
204 20241120 151800 670421060 4030 4020 4030 4005 332
205 20241120 151700 669089145 4015 4010 4015 4010 365
206 20241120 151600 667624325 4000 3995 4000 3995 513
207 20241120 151500 665574880 4010 4000 4010 4000 1216
208 20241120 151400 660700720 4000 4015 4015 4000 2
209 20241120 151300 660692705 3995 3995 3995 3995 248
210 20241120 151200 659701945 4015 4020 4020 4015 3
211 20241120 151100 659689890 4020 3995 4020 3995 2
212 20241120 151000 659681875 3995 3995 4020 3995 104
213 20241120 150900 659266245 4000 4000 4020 4000 108
214 20241120 150800 658834225 4000 4000 4020 3995 764
215 20241120 150700 655778490 4000 4005 4015 4000 598
216 20241120 150600 653381940 4005 4005 4005 4005 205
217 20241120 150500 652560915 4005 4020 4020 4005 251
218 20241120 150400 651555300 4020 4010 4020 4010 472
219 20241120 150300 649657870 4010 4010 4010 4010 0
220 20241120 150200 649657870 4010 4010 4010 4010 1
221 20241120 150100 649653860 4010 4010 4010 4010 1
222 20241120 150000 649649850 4030 4030 4030 4010 69
223 20241120 145900 649373120 4010 4010 4010 4010 1
224 20241120 145800 649369110 4030 4010 4030 4010 4
225 20241120 145700 649353010 4030 4030 4030 4030 9
226 20241120 145600 649316740 4010 4010 4030 4010 4
227 20241120 145500 649300680 4010 4010 4010 4005 52
228 20241120 145400 649092165 4010 4035 4035 4010 251
229 20241120 145300 648080690 4005 4035 4035 4005 3
230 20241120 145200 648068615 4005 4005 4005 4005 681
231 20241120 145100 645341210 4005 4010 4010 4005 156
232 20241120 145000 644716375 4010 4035 4035 4010 6
233 20241120 144900 644692190 4035 4025 4035 4005 123
234 20241120 144800 644196220 4005 4010 4010 4005 249
235 20241120 144700 643198905 4035 4015 4035 4010 207
236 20241120 144600 642367745 4020 4020 4020 4020 1
237 20241120 144500 642363725 4015 4020 4020 4015 200
238 20241120 144400 641560665 4020 4040 4040 4020 692
239 20241120 144300 638778805 4020 4030 4030 4020 353
240 20241120 144200 637356225 4030 4030 4030 4030 118
241 20241120 144100 636880685 4030 4040 4040 4030 51
242 20241120 144000 636674655 4030 4030 4040 4030 127
243 20241120 143900 636162805 4030 4030 4030 4030 5
244 20241120 143800 636142655 4030 4030 4030 4030 1
245 20241120 143700 636138625 4030 4030 4030 4030 1
246 20241120 143600 636134595 4030 4035 4035 4030 416
247 20241120 143500 634457515 4035 4035 4035 4035 1
248 20241120 143400 634453480 4035 4035 4035 4035 2
249 20241120 143300 634445410 4035 4035 4035 4035 7
250 20241120 143200 634417165 4030 4045 4045 4030 4
251 20241120 143100 634401000 4020 4030 4030 4020 6354
252 20241120 143000 608820310 4045 4030 4045 4030 4
253 20241120 142900 608804145 4045 4045 4045 4045 14
254 20241120 142800 608747515 4030 4030 4030 4030 1
255 20241120 142700 608743485 4030 4030 4030 4030 12
256 20241120 142600 608695125 4030 4030 4030 4030 363
257 20241120 142500 607232235 4030 4030 4045 4030 136
258 20241120 142400 606683705 4045 4030 4045 4030 4
259 20241120 142300 606667540 4050 4030 4050 4030 51
260 20241120 142200 606461990 4030 4045 4045 4030 65
261 20241120 142100 606199080 4045 4030 4045 4030 3
262 20241120 142000 606186975 4045 4045 4045 4045 2
263 20241120 141900 606178885 4045 4045 4045 4045 6
264 20241120 141800 606154615 4045 4045 4045 4045 31
265 20241120 141700 606029220 4045 4045 4045 4045 1
266 20241120 141600 606025175 4045 4045 4045 4045 170
267 20241120 141500 605337525 4045 4045 4045 4045 0
268 20241120 141400 605337525 4045 4045 4045 4045 0
269 20241120 141300 605337525 4045 4030 4045 4030 54
270 20241120 141200 605119890 4045 4030 4045 4030 3
271 20241120 141100 605107770 4030 4030 4030 4030 16
272 20241120 141000 605043290 4030 4030 4030 4030 0
273 20241120 140900 605043290 4030 4030 4030 4030 2
274 20241120 140800 605035230 4030 4035 4035 4030 201
275 20241120 140700 604224700 4040 4040 4040 4040 10
276 20241120 140600 604184300 4040 4040 4040 4040 4
277 20241120 140500 604168140 4040 4040 4040 4040 260
278 20241120 140400 603117740 4040 4035 4040 4035 13
279 20241120 140300 603065260 4030 4030 4030 4030 0
280 20241120 140200 603065260 4030 4035 4035 4030 120
281 20241120 140100 602581135 4025 4030 4030 4025 38
282 20241120 140000 602428005 4025 4025 4025 4025 0
283 20241120 135900 602428005 4025 4025 4025 4025 1
284 20241120 135800 602423980 4025 4025 4025 4025 0
285 20241120 135700 602423980 4025 4025 4025 4025 50
286 20241120 135600 602222730 4030 4030 4030 4030 914
287 20241120 135500 598539310 4030 4030 4030 4030 50
288 20241120 135400 598337810 4030 4030 4030 4030 50
289 20241120 135300 598136310 4030 4030 4030 4030 0
290 20241120 135200 598136310 4030 4030 4030 4030 25
291 20241120 135100 598035560 4040 4040 4040 4040 0
292 20241120 135000 598035560 4040 4030 4040 4025 112
293 20241120 134900 597584740 4030 4030 4050 4030 34
294 20241120 134800 597447695 4050 4050 4050 4050 1
295 20241120 134700 597443645 4050 4050 4050 4050 0
296 20241120 134600 597443645 4050 4050 4050 4030 95
297 20241120 134500 597060715 4040 4045 4045 4040 355
298 20241120 134400 595625385 4060 4055 4060 4055 25
299 20241120 134300 595523980 4055 4055 4055 4055 2
300 20241120 134200 595515870 4055 4055 4055 4055 0
301 20241120 134100 595515870 4055 4055 4055 4055 2
302 20241120 134000 595507760 4040 4050 4050 4040 145
303 20241120 133900 594921015 4060 4060 4060 4060 346
304 20241120 133800 593516255 4060 4060 4060 4060 207
305 20241120 133700 592675835 4060 4060 4060 4060 206
306 20241120 133600 591839475 4060 4055 4060 4055 102
307 20241120 133500 591425850 4055 4055 4055 4055 42
308 20241120 133400 591255540 4050 4050 4050 4050 0
309 20241120 133300 591255540 4050 4050 4050 4050 151
310 20241120 133200 590643990 4050 4045 4050 4045 250
311 20241120 133100 589631740 4050 4050 4050 4050 0
312 20241120 133000 589631740 4050 4050 4050 4050 0
313 20241120 132900 589631740 4050 4045 4050 4045 75
314 20241120 132800 589328360 4045 4045 4045 4045 0
315 20241120 132700 589328360 4045 4050 4050 4045 211
316 20241120 132600 588473875 4050 4050 4050 4050 11
317 20241120 132500 588429325 4045 4045 4045 4045 0
318 20241120 132400 588429325 4045 4045 4045 4045 365
319 20241120 132300 586952900 4040 4040 4040 4040 100
320 20241120 132200 586548900 4045 4050 4050 4045 3
321 20241120 132100 586536755 4050 4050 4050 4050 1
322 20241120 132000 586532705 4040 4040 4040 4040 49
323 20241120 131900 586334745 4050 4045 4050 4045 588
324 20241120 131800 583956280 4045 4045 4045 4045 0
325 20241120 131700 583956280 4045 4045 4045 4045 16
326 20241120 131600 583891560 4045 4055 4055 4045 1479
327 20241120 131500 577901595 4055 4055 4055 4055 601
328 20241120 131400 575464540 4060 4060 4060 4060 0
329 20241120 131300 575464540 4060 4060 4060 4060 283
330 20241120 131200 574315560 4060 4060 4060 4060 0
331 20241120 131100 574315560 4060 4060 4060 4060 100
332 20241120 131000 573909560 4060 4060 4060 4060 0
333 20241120 130900 573909560 4060 4060 4060 4060 123
334 20241120 130800 573410180 4060 4060 4060 4060 20
335 20241120 130700 573328980 4060 4060 4060 4060 2
336 20241120 130600 573320860 4055 4055 4055 4055 0
337 20241120 130500 573320860 4055 4055 4055 4055 8
338 20241120 130400 573288420 4060 4060 4060 4060 0
339 20241120 130300 573288420 4060 4060 4060 4060 210
340 20241120 130200 572435820 4055 4055 4055 4055 5
341 20241120 130100 572415545 4055 4055 4055 4055 0
342 20241120 130000 572415545 4055 4055 4055 4055 494
343 20241120 125900 570412375 4055 4060 4060 4055 441
344 20241120 125800 568622265 4060 4050 4060 4050 456
345 20241120 125700 566773905 4050 4050 4050 4050 107
346 20241120 125600 566340555 4060 4060 4060 4060 0
347 20241120 125500 566340555 4060 4050 4060 4050 388
348 20241120 125400 564769145 4055 4055 4055 4055 54
349 20241120 125300 564550175 4045 4045 4045 4045 0
350 20241120 125200 564550175 4045 4045 4045 4045 185
351 20241120 125100 563801850 4055 4055 4055 4055 1
352 20241120 125000 563797795 4040 4040 4040 4040 124
353 20241120 124900 563296835 4040 4055 4055 4040 11
354 20241120 124800 563252245 4055 4040 4055 4040 12
355 20241120 124700 563203735 4055 4055 4055 4055 300
356 20241120 124600 561987235 4055 4055 4055 4055 0
357 20241120 124500 561987235 4055 4055 4055 4055 0
358 20241120 124400 561987235 4055 4055 4055 4055 0
359 20241120 124300 561987235 4055 4055 4055 4055 0
360 20241120 124200 561987235 4055 4055 4055 4055 30
361 20241120 124100 561865585 4055 4055 4055 4055 718
362 20241120 124000 558954095 4040 4040 4040 4040 155
363 20241120 123900 558327895 4055 4055 4055 4055 22
364 20241120 123800 558238685 4055 4055 4055 4055 0
365 20241120 123700 558238685 4055 4055 4055 4055 0
366 20241120 123600 558238685 4055 4050 4055 4050 10
367 20241120 123500 558198160 4040 4045 4045 4040 413
368 20241120 123400 556527580 4045 4040 4045 4040 16
369 20241120 123300 556462930 4045 4045 4050 4045 260
370 20241120 123200 555410165 4040 4040 4040 4040 67
371 20241120 123100 555139485 4030 4030 4030 4030 137
372 20241120 123000 554587375 4040 4040 4040 4040 0
373 20241120 122900 554587375 4040 4040 4040 4040 0
374 20241120 122800 554587375 4040 4040 4040 4040 13
375 20241120 122700 554534855 4040 4040 4040 4040 3
376 20241120 122600 554522735 4035 4035 4035 4035 0
377 20241120 122500 554522735 4035 4035 4035 4035 0
378 20241120 122400 554522735 4035 4035 4035 4035 25
379 20241120 122300 554421860 4035 4030 4035 4030 557
380 20241120 122200 552176825 4030 4025 4030 4020 499
381 20241120 122100 550168240 4025 4020 4025 4020 217
382 20241120 122000 549295775 4020 4020 4020 4020 101
383 20241120 121900 548889755 4020 4020 4020 4020 0
384 20241120 121800 548889755 4020 4020 4020 4020 8
385 20241120 121700 548857595 4020 4020 4020 4020 10
386 20241120 121600 548817395 4015 4015 4015 4015 362
387 20241120 121500 547363965 4015 4015 4015 4015 137
388 20241120 121400 546813910 4020 4015 4020 4015 290
389 20241120 121300 545649510 4015 4000 4015 4000 16
390 20241120 121200 545585285 4000 4000 4000 4000 500
391 20241120 121100 543585285 3980 4015 4015 3980 3307
392 20241120 121000 530387935 4020 4020 4020 4020 0
393 20241120 120900 530387935 4020 4015 4020 4015 165
394 20241120 120800 529724960 4015 4015 4015 4015 0
395 20241120 120700 529724960 4015 4020 4020 4015 261
396 20241120 120600 528677030 4020 4020 4020 4020 0
397 20241120 120500 528677030 4020 4015 4020 4015 358
398 20241120 120400 527239645 4015 4015 4015 4015 50
399 20241120 120300 527038895 4015 4010 4015 4010 1108
400 20241120 120200 522595810 4010 4010 4010 4010 0
401 20241120 120100 522595810 4010 4010 4010 4010 0
402 20241120 120000 522595810 4010 4010 4010 4010 0
403 20241120 115900 522595810 4010 4010 4010 4010 6
404 20241120 115800 522571750 4000 4000 4000 4000 0
405 20241120 115700 522571750 4000 4000 4000 4000 0
406 20241120 115600 522571750 4000 4010 4010 4000 10
407 20241120 115500 522531735 4015 4015 4015 4015 2
408 20241120 115400 522523705 4020 4020 4020 4020 50
409 20241120 115300 522322705 4020 4020 4020 4020 1
410 20241120 115200 522318685 4020 4005 4020 4000 10
411 20241120 115100 522278630 4005 4005 4005 4005 3
412 20241120 115000 522266615 4020 4020 4020 4020 6
413 20241120 114900 522242495 4020 4020 4020 4020 0
414 20241120 114800 522242495 4020 4020 4020 4020 18
415 20241120 114700 522170135 4020 4020 4020 4020 2
416 20241120 114600 522162095 4005 4005 4005 4005 87
417 20241120 114500 521813660 4010 4010 4010 4010 1
418 20241120 114400 521809650 4020 4020 4020 4020 0
419 20241120 114300 521809650 4020 4020 4020 4020 24
420 20241120 114200 521713170 4020 4020 4020 4020 0
421 20241120 114100 521713170 4020 4020 4020 4020 1
422 20241120 114000 521709150 4020 4015 4020 4010 10
423 20241120 113900 521669000 4025 4025 4025 4025 0
424 20241120 113800 521669000 4025 4025 4025 4025 1
425 20241120 113700 521664975 4015 4015 4015 4015 10
426 20241120 113600 521624825 4025 4025 4025 4025 0
427 20241120 113500 521624825 4025 4030 4030 4025 11
428 20241120 113400 521580545 4030 4020 4030 4020 200
429 20241120 113300 520775355 4020 4020 4020 4020 0
430 20241120 113200 520775355 4020 3995 4020 3980 2036
431 20241120 113100 512640080 3995 3995 3995 3995 0
432 20241120 113000 512640080 3995 3995 3995 3995 1
433 20241120 112900 512636085 3980 3995 3995 3980 454
434 20241120 112800 510827245 3995 3995 3995 3995 50
435 20241120 112700 510627495 3995 3990 3995 3985 48
436 20241120 112600 510435985 3995 3995 3995 3995 8
437 20241120 112500 510404025 3995 3995 3995 3995 0
438 20241120 112400 510404025 3995 3995 3995 3995 0
439 20241120 112300 510404025 3995 3995 3995 3995 0
440 20241120 112200 510404025 3995 3985 3995 3985 75
441 20241120 112100 510105130 3985 3985 3985 3985 5
442 20241120 112000 510085205 3995 3995 3995 3995 0
443 20241120 111900 510085205 3995 3995 3995 3995 0
444 20241120 111800 510085205 3995 3995 3995 3995 0
445 20241120 111700 510085205 3995 3995 3995 3995 5
446 20241120 111600 510065230 4000 4000 4000 4000 0
447 20241120 111500 510065230 4000 4000 4000 4000 0
448 20241120 111400 510065230 4000 4000 4000 4000 7
449 20241120 111300 510037230 3990 3990 3990 3990 77
450 20241120 111200 509730000 3990 3990 3990 3990 25
451 20241120 111100 509630250 4000 4000 4000 4000 1
452 20241120 111000 509626250 3990 4000 4000 3990 130
453 20241120 110900 509106480 4000 4000 4000 4000 215
454 20241120 110800 508246480 3995 3990 3995 3990 491
455 20241120 110700 506285060 3990 3985 3990 3985 94
456 20241120 110600 505910025 3985 3985 3985 3985 40
457 20241120 110500 505750625 3985 3985 3985 3985 50
458 20241120 110400 505551375 3985 3985 3985 3985 11
459 20241120 110300 505507540 3985 3985 3985 3985 11
460 20241120 110200 505463705 3985 3980 3985 3980 66
461 20241120 110100 505200710 3985 3985 3985 3985 11
462 20241120 110000 505156875 3990 3990 3990 3990 7
463 20241120 105900 505128945 3970 3970 3970 3970 11
464 20241120 105800 505085275 3970 3990 3990 3970 41
465 20241120 105700 504921705 3990 3970 3990 3970 9
466 20241120 105600 504885955 3970 3975 3975 3970 59
467 20241120 105500 504651675 3990 3980 3990 3980 159
468 20241120 105400 504018845 3960 3965 3965 3960 200
469 20241120 105300 503226530 3965 3970 3970 3965 420
470 20241120 105200 501561130 3970 3970 3970 3970 10
471 20241120 105100 501521430 3990 3990 3990 3990 2
472 20241120 105000 501513450 3990 3985 3995 3985 1002
473 20241120 104900 497515340 3985 3965 3985 3960 543
474 20241120 104800 495354460 3960 3960 3995 3960 1144
475 20241120 104700 490810930 3960 3960 3960 3960 1140
476 20241120 104600 486296530 3960 3985 3985 3960 239
477 20241120 104500 485349815 3960 3975 3985 3960 2269
478 20241120 104400 476351010 3985 3990 3990 3985 44
479 20241120 104300 476175645 3985 3985 3985 3985 100
480 20241120 104200 475777145 3995 3995 3995 3985 12
481 20241120 104100 475729215 3995 3995 3995 3995 9
482 20241120 104000 475693260 3995 3995 3995 3995 13
483 20241120 103900 475641325 3975 3975 3975 3975 102
484 20241120 103800 475235875 3980 3980 3980 3980 200
485 20241120 103700 474439875 4000 4000 4000 4000 1
486 20241120 103600 474435875 4000 3995 4000 3995 182
487 20241120 103500 473708495 3990 3990 3990 3990 86
488 20241120 103400 473365355 3990 3995 3995 3990 218
489 20241120 103300 472495410 4000 4000 4000 4000 3
490 20241120 103200 472483410 4000 4000 4000 4000 112
491 20241120 103100 472035410 3975 4000 4000 3975 500
492 20241120 103000 470045610 4000 4000 4000 3995 2198
493 20241120 102900 461253620 4000 4005 4005 3985 1281
494 20241120 102800 456137410 4010 4010 4010 4010 61
495 20241120 102700 455892800 4010 3995 4010 3995 105
496 20241120 102600 455473250 3995 3995 3995 3995 18
497 20241120 102500 455401340 3995 3995 3995 3995 0
498 20241120 102400 455401340 3995 3995 3995 3995 12
499 20241120 102300 455353400 3995 3995 3995 3995 497
500 20241120 102200 453367885 3995 3995 3995 3995 150
501 20241120 102100 452768635 3995 3995 3995 3995 44
502 20241120 102000 452592855 3995 3995 3995 3995 53
503 20241120 101900 452381120 4000 4010 4010 4000 84
504 20241120 101800 452045005 4010 4020 4025 4010 198
505 20241120 101700 451250315 4025 4020 4025 4020 31
506 20241120 101600 451125545 4025 4020 4025 4020 168
507 20241120 101500 450449615 4020 4020 4020 4020 4
508 20241120 101400 450433535 4020 4010 4020 4010 48
509 20241120 101300 450240805 4020 4020 4020 4020 13
510 20241120 101200 450188545 4025 4025 4025 4020 312
511 20241120 101100 448934265 4025 4025 4025 4025 27
512 20241120 101000 448825590 4020 4020 4020 4020 0
513 20241120 100900 448825590 4020 4020 4020 4020 2
514 20241120 100800 448817550 4020 4030 4030 4020 18
515 20241120 100700 448745090 4010 4010 4010 4010 13
516 20241120 100600 448692960 4010 4030 4030 4010 26
517 20241120 100500 448588515 4030 4030 4030 4015 109
518 20241120 100400 448149275 4030 4025 4030 4025 813
519 20241120 100300 444873050 4030 4030 4030 4030 4
520 20241120 100200 444856930 4010 4010 4010 4010 227
521 20241120 100100 443946660 4000 3995 4000 3985 355
522 20241120 100000 442530945 4040 4025 4040 4025 50
523 20241120 095900 442329160 3970 4030 4030 3970 632
524 20241120 095800 439808425 4030 4030 4030 4000 3
525 20241120 095700 439796365 4010 4015 4015 4010 285
526 20241120 095600 438653465 4040 4020 4040 4020 100
527 20241120 095500 438249490 4005 4000 4005 4000 574
528 20241120 095400 435953360 3995 3985 3995 3985 105
529 20241120 095300 435534925 3985 3985 3985 3985 980
530 20241120 095200 431629625 3985 3990 3990 3985 164
531 20241120 095100 430975855 4000 4000 4000 4000 18
532 20241120 095000 430903855 3985 3990 3990 3985 68
533 20241120 094900 430632605 4000 4000 4000 4000 18
534 20241120 094800 430560605 4000 4000 4000 3990 1404
535 20241120 094700 424956160 3995 3995 3995 3995 1
536 20241120 094600 424952165 3995 3995 3995 3995 32
537 20241120 094500 424824325 3985 3985 3985 3985 0
538 20241120 094400 424824325 3985 3985 3985 3985 0
539 20241120 094300 424824325 3985 3985 3995 3985 1636
540 20241120 094200 418296855 3985 3990 3990 3985 71
541 20241120 094100 418013660 3990 3995 3995 3990 1413
542 20241120 094000 412375625 3990 4030 4030 3990 1855
543 20241120 093900 404920960 4005 4030 4030 4005 115
544 20241120 093800 404460135 4030 4015 4030 3960 17848
545 20241120 093700 333015340 4015 4010 4015 4010 13
546 20241120 093600 332963195 4010 4020 4035 4005 874
547 20241120 093500 329458270 4005 4020 4020 4005 508
548 20241120 093400 327423610 4020 4005 4035 4000 1007
549 20241120 093300 323390415 4035 4035 4035 4005 575
550 20241120 093200 321084420 4035 4005 4035 4005 3185
551 20241120 093100 308316355 3995 3990 3995 3990 586
552 20241120 093000 305977785 3995 4010 4010 3995 8443
553 20241120 092900 272233370 4010 4015 4015 4010 862
554 20241120 092800 268775255 4015 4030 4030 4015 101
555 20241120 092700 268369725 4015 4025 4030 4015 992
556 20241120 092600 264380300 4015 4030 4030 4015 138
557 20241120 092500 263826150 4040 4045 4045 4040 20
558 20241120 092400 263745300 4045 4035 4045 4035 218
559 20241120 092300 262864060 4010 4015 4015 4010 360
560 20241120 092200 261420405 4035 4015 4035 4010 321
561 20241120 092100 260132230 4010 4020 4030 4010 1039
562 20241120 092000 255957780 4015 4045 4045 4015 226
563 20241120 091900 255048390 4045 4015 4045 4015 87
564 20241120 091800 254696745 4015 4030 4040 4015 2239
565 20241120 091700 245655720 4040 4035 4045 4025 439
566 20241120 091600 243885065 4045 4045 4045 4040 113
567 20241120 091500 243428380 4045 4055 4055 4035 35
568 20241120 091400 243286970 4025 4015 4030 4015 4796
569 20241120 091300 223983825 3980 4085 4085 3980 11175
570 20241120 091200 178835015 4070 4070 4080 4065 1190
571 20241120 091100 173991845 4065 4090 4095 4065 1359
572 20241120 091000 168458800 4080 4090 4090 4055 955
573 20241120 090900 164574925 4090 4100 4105 4090 3695
574 20241120 090800 149432200 4095 4055 4105 4055 5660
575 20241120 090700 126280710 4030 4025 4060 4025 2908
576 20241120 090600 114522110 4000 4070 4070 4000 8149
577 20241120 090500 81783210 4070 4070 4070 4025 3861
578 20241120 090400 66138865 4070 4070 4075 4060 1342
579 20241120 090300 60675725 4070 4000 4070 4000 8237
580 20241120 090200 27546195 3850 3850 3850 3850 0
581 20241120 090100 27546195 3850 3850 3850 3850 0
582 20241120 090000 27546195 3850 4070 4080 3850 6954