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

731
330860/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,210900,275405740,10140,10140,10140,10140,842
20241120,210800,275405740,10140,10140,10140,10140,0
20241120,210700,275405740,10140,10140,10140,10140,0
20241120,210600,275405740,10140,10140,10140,10140,0
20241120,210500,275405740,10140,10140,10140,10140,0
20241120,210400,275405740,10140,10140,10140,10140,0
20241120,210300,275405740,10140,10140,10140,10140,0
20241120,210200,275405740,10140,10140,10140,10140,0
20241120,210100,275405740,10140,10140,10140,10140,0
20241120,210000,275405740,10140,10140,10140,10140,0
20241120,205900,275405740,10140,10140,10140,10140,0
20241120,205800,275405740,10140,10140,10140,10140,0
20241120,205700,275405740,10140,10140,10140,10140,0
20241120,205600,275405740,10140,10140,10140,10140,0
20241120,205500,275405740,10140,10140,10140,10140,0
20241120,205400,275405740,10140,10140,10140,10140,0
20241120,205300,275405740,10140,10140,10140,10140,0
20241120,205200,275405740,10140,10140,10140,10140,0
20241120,205100,275405740,10140,10140,10140,10140,0
20241120,205000,275405740,10140,10140,10140,10140,0
20241120,204900,275405740,10140,10140,10140,10140,0
20241120,204800,275405740,10140,10140,10140,10140,0
20241120,204700,275405740,10140,10140,10140,10140,0
20241120,204600,275405740,10140,10140,10140,10140,0
20241120,204500,275405740,10140,10140,10140,10140,0
20241120,204400,275405740,10140,10140,10140,10140,0
20241120,204300,275405740,10140,10140,10140,10140,0
20241120,204200,275405740,10140,10140,10140,10140,0
20241120,204100,275405740,10140,10140,10140,10140,0
20241120,204000,275405740,10140,10140,10140,10140,0
20241120,203900,275405740,10140,10140,10140,10140,842
20241120,203800,275405740,10140,10140,10140,10140,0
20241120,203700,275405740,10140,10140,10140,10140,0
20241120,203600,275405740,10140,10140,10140,10140,0
20241120,203500,275405740,10140,10140,10140,10140,0
20241120,203400,275405740,10140,10140,10140,10140,0
20241120,203300,275405740,10140,10140,10140,10140,0
20241120,203200,275405740,10140,10140,10140,10140,0
20241120,203100,275405740,10140,10140,10140,10140,0
20241120,203000,275405740,10140,10140,10140,10140,0
20241120,202900,275405740,10140,10140,10140,10140,0
20241120,202800,275405740,10140,10140,10140,10140,0
20241120,202700,275405740,10140,10140,10140,10140,0
20241120,202600,275405740,10140,10140,10140,10140,0
20241120,202500,275405740,10140,10140,10140,10140,0
20241120,202400,275405740,10140,10140,10140,10140,0
20241120,202300,275405740,10140,10140,10140,10140,0
20241120,202200,275405740,10140,10140,10140,10140,0
20241120,202100,275405740,10140,10140,10140,10140,0
20241120,202000,275405740,10140,10140,10140,10140,0
20241120,201900,275405740,10140,10140,10140,10140,0
20241120,201800,275405740,10140,10140,10140,10140,0
20241120,201700,275405740,10140,10140,10140,10140,0
20241120,201600,275405740,10140,10140,10140,10140,0
20241120,201500,275405740,10140,10140,10140,10140,0
20241120,201400,275405740,10140,10140,10140,10140,0
20241120,201300,275405740,10140,10140,10140,10140,0
20241120,201200,275405740,10140,10140,10140,10140,0
20241120,201100,275405740,10140,10140,10140,10140,0
20241120,201000,275405740,10140,10140,10140,10140,0
20241120,200900,275405740,10140,10140,10140,10140,842
20241120,200800,275405740,10140,10140,10140,10140,0
20241120,200700,275405740,10140,10140,10140,10140,0
20241120,200600,275405740,10140,10140,10140,10140,0
20241120,200500,275405740,10140,10140,10140,10140,0
20241120,200400,275405740,10140,10140,10140,10140,0
20241120,200300,275405740,10140,10140,10140,10140,0
20241120,200200,275405740,10140,10140,10140,10140,0
20241120,200100,275405740,10140,10140,10140,10140,0
20241120,200000,275405740,10140,10140,10140,10140,0
20241120,195900,275405740,10140,10140,10140,10140,0
20241120,195800,275405740,10140,10140,10140,10140,0
20241120,195700,275405740,10140,10140,10140,10140,0
20241120,195600,275405740,10140,10140,10140,10140,0
20241120,195500,275405740,10140,10140,10140,10140,0
20241120,195400,275405740,10140,10140,10140,10140,0
20241120,195300,275405740,10140,10140,10140,10140,0
20241120,195200,275405740,10140,10140,10140,10140,0
20241120,195100,275405740,10140,10140,10140,10140,0
20241120,195000,275405740,10140,10140,10140,10140,0
20241120,194900,275405740,10140,10140,10140,10140,0
20241120,194800,275405740,10140,10140,10140,10140,0
20241120,194700,275405740,10140,10140,10140,10140,0
20241120,194600,275405740,10140,10140,10140,10140,0
20241120,194500,275405740,10140,10140,10140,10140,0
20241120,194400,275405740,10140,10140,10140,10140,0
20241120,194300,275405740,10140,10140,10140,10140,0
20241120,194200,275405740,10140,10140,10140,10140,0
20241120,194100,275405740,10140,10140,10140,10140,0
20241120,194000,275405740,10140,10140,10140,10140,0
20241120,193900,275405740,10140,10140,10140,10140,842
20241120,193800,275405740,10140,10140,10140,10140,0
20241120,193700,275405740,10140,10140,10140,10140,0
20241120,193600,275405740,10140,10140,10140,10140,0
20241120,193500,275405740,10140,10140,10140,10140,0
20241120,193400,275405740,10140,10140,10140,10140,0
20241120,193300,275405740,10140,10140,10140,10140,0
20241120,193200,275405740,10140,10140,10140,10140,0
20241120,193100,275405740,10140,10140,10140,10140,0
20241120,193000,275405740,10140,10140,10140,10140,0
20241120,192900,275405740,10140,10140,10140,10140,0
20241120,192800,275405740,10140,10140,10140,10140,0
20241120,192700,275405740,10140,10140,10140,10140,0
20241120,192600,275405740,10140,10140,10140,10140,0
20241120,192500,275405740,10140,10140,10140,10140,0
20241120,192400,275405740,10140,10140,10140,10140,0
20241120,192300,275405740,10140,10140,10140,10140,0
20241120,192200,275405740,10140,10140,10140,10140,0
20241120,192100,275405740,10140,10140,10140,10140,0
20241120,192000,275405740,10140,10140,10140,10140,0
20241120,191900,275405740,10140,10140,10140,10140,0
20241120,191800,275405740,10140,10140,10140,10140,0
20241120,191700,275405740,10140,10140,10140,10140,0
20241120,191600,275405740,10140,10140,10140,10140,0
20241120,191500,275405740,10140,10140,10140,10140,0
20241120,191400,275405740,10140,10140,10140,10140,0
20241120,191300,275405740,10140,10140,10140,10140,0
20241120,191200,275405740,10140,10140,10140,10140,0
20241120,191100,275405740,10140,10140,10140,10140,0
20241120,191000,275405740,10140,10140,10140,10140,0
20241120,190900,275405740,10140,10140,10140,10140,842
20241120,190800,275405740,10140,10140,10140,10140,0
20241120,190700,275405740,10140,10140,10140,10140,0
20241120,190600,275405740,10140,10140,10140,10140,0
20241120,190500,275405740,10140,10140,10140,10140,0
20241120,190400,275405740,10140,10140,10140,10140,0
20241120,190300,275405740,10140,10140,10140,10140,0
20241120,190200,275405740,10140,10140,10140,10140,0
20241120,190100,275405740,10140,10140,10140,10140,0
20241120,190000,275405740,10140,10140,10140,10140,0
20241120,185900,275405740,10140,10140,10140,10140,0
20241120,185800,275405740,10140,10140,10140,10140,0
20241120,185700,275405740,10140,10140,10140,10140,0
20241120,185600,275405740,10140,10140,10140,10140,0
20241120,185500,275405740,10140,10140,10140,10140,0
20241120,185400,275405740,10140,10140,10140,10140,0
20241120,185300,275405740,10140,10140,10140,10140,0
20241120,185200,275405740,10140,10140,10140,10140,0
20241120,185100,275405740,10140,10140,10140,10140,0
20241120,185000,275405740,10140,10140,10140,10140,0
20241120,184900,275405740,10140,10140,10140,10140,0
20241120,184800,275405740,10140,10140,10140,10140,0
20241120,184700,275405740,10140,10140,10140,10140,0
20241120,184600,275405740,10140,10140,10140,10140,0
20241120,184500,275405740,10140,10140,10140,10140,0
20241120,184400,275405740,10140,10140,10140,10140,0
20241120,184300,275405740,10140,10140,10140,10140,0
20241120,184200,275405740,10140,10140,10140,10140,0
20241120,184100,275405740,10140,10140,10140,10140,0
20241120,184000,275405740,10140,10140,10140,10140,0
20241120,183900,275405740,10140,10140,10140,10140,842
20241120,183800,275405740,10140,10140,10140,10140,0
20241120,183700,275405740,10140,10140,10140,10140,0
20241120,183600,275405740,10140,10140,10140,10140,0
20241120,183500,275405740,10140,10140,10140,10140,0
20241120,183400,275405740,10140,10140,10140,10140,0
20241120,183300,275405740,10140,10140,10140,10140,0
20241120,183200,275405740,10140,10140,10140,10140,0
20241120,183100,275405740,10140,10140,10140,10140,0
20241120,183000,275405740,10140,10140,10140,10140,0
20241120,182900,275405740,10140,10140,10140,10140,0
20241120,182800,275405740,10140,10140,10140,10140,0
20241120,182700,275405740,10140,10140,10140,10140,0
20241120,182600,275405740,10140,10140,10140,10140,0
20241120,182500,275405740,10140,10140,10140,10140,0
20241120,182400,275405740,10140,10140,10140,10140,0
20241120,182300,275405740,10140,10140,10140,10140,0
20241120,182200,275405740,10140,10140,10140,10140,0
20241120,182100,275405740,10140,10140,10140,10140,0
20241120,182000,275405740,10140,10140,10140,10140,0
20241120,181900,275405740,10140,10140,10140,10140,0
20241120,181800,275405740,10140,10140,10140,10140,0
20241120,181700,275405740,10140,10140,10140,10140,0
20241120,181600,275405740,10140,10140,10140,10140,0
20241120,181500,275405740,10140,10140,10140,10140,0
20241120,181400,275405740,10140,10140,10140,10140,0
20241120,181300,275405740,10140,10140,10140,10140,0
20241120,181200,275405740,10140,10140,10140,10140,0
20241120,181100,275405740,10140,10140,10140,10140,0
20241120,181000,275405740,10140,10140,10140,10140,0
20241120,180900,275405740,10140,10140,10140,10140,842
20241120,180800,275405740,10140,10140,10140,10140,0
20241120,180700,275405740,10140,10140,10140,10140,0
20241120,180600,275405740,10140,10140,10140,10140,0
20241120,180500,275405740,10140,10140,10140,10140,0
20241120,180400,275405740,10140,10140,10140,10140,0
20241120,180300,275405740,10140,10140,10140,10140,0
20241120,180200,275405740,10140,10140,10140,10140,0
20241120,180100,275405740,10140,10140,10140,10140,0
20241120,180000,275405740,10140,10140,10140,10140,0
20241120,175900,275405740,10140,10140,10140,10140,0
20241120,175800,275405740,10140,10140,10140,10140,0
20241120,175700,275405740,10140,10140,10140,10140,0
20241120,175600,275405740,10140,10140,10140,10140,0
20241120,175500,275405740,10140,10140,10140,10140,0
20241120,175400,275405740,10140,10140,10140,10140,0
20241120,175300,275405740,10140,10140,10140,10140,0
20241120,175200,275405740,10140,10140,10140,10140,0
20241120,175100,275405740,10140,10140,10140,10140,0
20241120,175000,275405740,10140,10140,10140,10140,0
20241120,174900,275405740,10140,10140,10140,10140,0
20241120,174800,275405740,10140,10140,10140,10140,0
20241120,174700,275405740,10140,10140,10140,10140,0
20241120,174600,275405740,10140,10140,10140,10140,0
20241120,174500,275405740,10140,10140,10140,10140,0
20241120,174400,275405740,10140,10140,10140,10140,0
20241120,174300,275405740,10140,10140,10140,10140,0
20241120,174200,275405740,10140,10140,10140,10140,0
20241120,174100,275405740,10140,10140,10140,10140,0
20241120,174000,275405740,10140,10140,10140,10140,0
20241120,173900,275405740,10140,10140,10140,10140,842
20241120,173800,275405740,10140,10140,10140,10140,0
20241120,173700,275405740,10140,10140,10140,10140,0
20241120,173600,275405740,10140,10140,10140,10140,0
20241120,173500,275405740,10140,10140,10140,10140,0
20241120,173400,275405740,10140,10140,10140,10140,0
20241120,173300,275405740,10140,10140,10140,10140,0
20241120,173200,275405740,10140,10140,10140,10140,0
20241120,173100,275405740,10140,10140,10140,10140,0
20241120,173000,275405740,10140,10140,10140,10140,0
20241120,172900,275405740,10140,10140,10140,10140,0
20241120,172800,275405740,10140,10140,10140,10140,0
20241120,172700,275405740,10140,10140,10140,10140,0
20241120,172600,275405740,10140,10140,10140,10140,0
20241120,172500,275405740,10140,10140,10140,10140,0
20241120,172400,275405740,10140,10140,10140,10140,0
20241120,172300,275405740,10140,10140,10140,10140,0
20241120,172200,275405740,10140,10140,10140,10140,0
20241120,172100,275405740,10140,10140,10140,10140,0
20241120,172000,275405740,10140,10140,10140,10140,0
20241120,171900,275405740,10140,10140,10140,10140,0
20241120,171800,275405740,10140,10140,10140,10140,0
20241120,171700,275405740,10140,10140,10140,10140,0
20241120,171600,275405740,10140,10140,10140,10140,0
20241120,171500,275405740,10140,10140,10140,10140,0
20241120,171400,275405740,10140,10140,10140,10140,0
20241120,171300,275405740,10140,10140,10140,10140,0
20241120,171200,275405740,10140,10140,10140,10140,0
20241120,171100,275405740,10140,10140,10140,10140,0
20241120,171000,275405740,10140,10140,10140,10140,0
20241120,170900,275405740,10140,10140,10140,10140,842
20241120,170800,275405740,10140,10140,10140,10140,0
20241120,170700,275405740,10140,10140,10140,10140,0
20241120,170600,275405740,10140,10140,10140,10140,0
20241120,170500,275405740,10140,10140,10140,10140,0
20241120,170400,275405740,10140,10140,10140,10140,0
20241120,170300,275405740,10140,10140,10140,10140,0
20241120,170200,275405740,10140,10140,10140,10140,0
20241120,170100,275405740,10140,10140,10140,10140,0
20241120,170000,275405740,10140,10140,10140,10140,0
20241120,165900,275405740,10140,10140,10140,10140,0
20241120,165800,275405740,10140,10140,10140,10140,0
20241120,165700,275405740,10140,10140,10140,10140,0
20241120,165600,275405740,10140,10140,10140,10140,0
20241120,165500,275405740,10140,10140,10140,10140,0
20241120,165400,275405740,10140,10140,10140,10140,0
20241120,165300,275405740,10140,10140,10140,10140,0
20241120,165200,275405740,10140,10140,10140,10140,0
20241120,165100,275405740,10140,10140,10140,10140,0
20241120,165000,275405740,10140,10140,10140,10140,0
20241120,164900,275405740,10140,10140,10140,10140,0
20241120,164800,275405740,10140,10140,10140,10140,0
20241120,164700,275405740,10140,10140,10140,10140,0
20241120,164600,275405740,10140,10140,10140,10140,0
20241120,164500,275405740,10140,10140,10140,10140,0
20241120,164400,275405740,10140,10140,10140,10140,0
20241120,164300,275405740,10140,10140,10140,10140,0
20241120,164200,275405740,10140,10140,10140,10140,0
20241120,164100,275405740,10140,10140,10140,10140,0
20241120,164000,275405740,10140,10140,10140,10140,0
20241120,163900,275405740,10140,10140,10140,10140,842
20241120,163800,275405740,10140,10140,10140,10140,0
20241120,163700,275405740,10140,10140,10140,10140,0
20241120,163600,275405740,10140,10140,10140,10140,0
20241120,163500,275405740,10140,10140,10140,10140,0
20241120,163400,275405740,10140,10140,10140,10140,0
20241120,163300,275405740,10140,10140,10140,10140,0
20241120,163200,275405740,10140,10140,10140,10140,0
20241120,163100,275405740,10140,10140,10140,10140,0
20241120,163000,275405740,10140,10140,10140,10140,0
20241120,162900,275405740,10140,10140,10140,10140,0
20241120,162800,275405740,10140,10140,10140,10140,0
20241120,162700,275405740,10140,10140,10140,10140,0
20241120,162600,275405740,10140,10140,10140,10140,0
20241120,162500,275405740,10140,10140,10140,10140,0
20241120,162400,275405740,10140,10140,10140,10140,0
20241120,162300,275405740,10140,10140,10140,10140,0
20241120,162200,275405740,10140,10140,10140,10140,0
20241120,162100,275405740,10140,10140,10140,10140,0
20241120,162000,275405740,10140,10140,10140,10140,0
20241120,161900,275405740,10140,10140,10140,10140,0
20241120,161800,275405740,10140,10140,10140,10140,0
20241120,161700,275405740,10140,10140,10140,10140,0
20241120,161600,275405740,10140,10140,10140,10140,0
20241120,161500,275405740,10140,10140,10140,10140,0
20241120,161400,275405740,10140,10140,10140,10140,0
20241120,161300,275405740,10140,10140,10140,10140,0
20241120,161200,275405740,10140,10140,10140,10140,0
20241120,161100,275405740,10140,10140,10140,10140,0
20241120,161000,275405740,10140,10140,10140,10140,0
20241120,160900,275405740,10140,10140,10140,10140,842
20241120,160800,275405740,10140,10140,10140,10140,0
20241120,160700,275405740,10140,10140,10140,10140,0
20241120,160600,275405740,10140,10140,10140,10140,0
20241120,160500,275405740,10140,10140,10140,10140,0
20241120,160400,275405740,10140,10140,10140,10140,0
20241120,160300,275405740,10140,10140,10140,10140,0
20241120,160200,275405740,10140,10140,10140,10140,0
20241120,160100,275405740,10140,10140,10140,10140,0
20241120,160000,275405740,10140,10140,10140,10140,0
20241120,155900,275405740,10140,10140,10140,10140,0
20241120,155800,275405740,10140,10140,10140,10140,0
20241120,155700,275405740,10140,10140,10140,10140,0
20241120,155600,275405740,10140,10140,10140,10140,0
20241120,155500,275405740,10140,10140,10140,10140,0
20241120,155400,275405740,10140,10140,10140,10140,0
20241120,155300,275405740,10140,10140,10140,10140,0
20241120,155200,275405740,10140,10140,10140,10140,0
20241120,155100,275405740,10140,10140,10140,10140,0
20241120,155000,275405740,10140,10140,10140,10140,0
20241120,154900,275405740,10140,10140,10140,10140,0
20241120,154800,275405740,10140,10140,10140,10140,0
20241120,154700,275405740,10140,10140,10140,10140,0
20241120,154600,275405740,10140,10140,10140,10140,0
20241120,154500,275405740,10140,10140,10140,10140,0
20241120,154400,275405740,10140,10140,10140,10140,0
20241120,154300,275405740,10140,10140,10140,10140,0
20241120,154200,275405740,10140,10140,10140,10140,0
20241120,154100,275405740,10140,10140,10140,10140,0
20241120,154000,275405740,10140,10140,10140,10140,0
20241120,153900,275405740,10140,10140,10140,10140,842
20241120,153800,275405740,10140,10140,10140,10140,0
20241120,153700,275405740,10140,10140,10140,10140,0
20241120,153600,275405740,10140,10140,10140,10140,0
20241120,153500,275405740,10140,10140,10140,10140,0
20241120,153400,275405740,10140,10140,10140,10140,0
20241120,153300,275405740,10140,10140,10140,10140,0
20241120,153200,275405740,10140,10140,10140,10140,0
20241120,153100,275405740,10140,10140,10140,10140,0
20241120,153000,275405740,10140,10140,10140,10140,842
20241120,152900,266867860,10140,10140,10140,10140,0
20241120,152800,266867860,10140,10140,10140,10140,0
20241120,152700,266867860,10140,10140,10140,10140,0
20241120,152600,266867860,10140,10140,10140,10140,0
20241120,152500,266867860,10140,10140,10140,10140,0
20241120,152400,266867860,10140,10140,10140,10140,0
20241120,152300,266867860,10140,10140,10140,10140,0
20241120,152200,266867860,10140,10140,10140,10140,0
20241120,152100,266867860,10140,10140,10140,10140,0
20241120,152000,266867860,10140,10140,10140,10140,0
20241120,151900,266867860,10140,10140,10140,10140,15
20241120,151800,266715760,10140,10140,10140,10140,94
20241120,151700,265762600,10140,10140,10140,10140,13
20241120,151600,265630780,10140,10130,10140,10130,11
20241120,151500,265519340,10140,10140,10140,10140,8
20241120,151400,265438220,10140,10140,10140,10140,0
20241120,151300,265438220,10140,10140,10140,10140,107
20241120,151200,264353240,10140,10140,10140,10140,10
20241120,151100,264251840,10140,10140,10140,10140,23
20241120,151000,264018620,10140,10140,10140,10140,20
20241120,150900,263815820,10150,10150,10150,10150,1
20241120,150800,263805670,10140,10140,10140,10130,372
20241120,150700,260035940,10140,10140,10140,10140,3
20241120,150600,260005520,10130,10130,10130,10130,0
20241120,150500,260005520,10130,10130,10130,10130,40
20241120,150400,259600320,10130,10130,10130,10130,0
20241120,150300,259600320,10130,10150,10150,10130,695
20241120,150200,252547400,10150,10150,10150,10150,137
20241120,150100,251156850,10160,10150,10160,10150,3
20241120,150000,251126390,10150,10160,10160,10150,2
20241120,145900,251106080,10170,10150,10170,10150,5
20241120,145800,251055280,10150,10150,10150,10150,2
20241120,145700,251034980,10170,10170,10170,10170,1
20241120,145600,251024810,10170,10170,10170,10170,0
20241120,145500,251024810,10170,10170,10170,10170,0
20241120,145400,251024810,10170,10170,10170,10170,0
20241120,145300,251024810,10170,10170,10170,10170,0
20241120,145200,251024810,10170,10170,10170,10170,0
20241120,145100,251024810,10170,10170,10170,10170,196
20241120,145000,249031490,10150,10150,10150,10150,20
20241120,144900,248828490,10150,10150,10150,10150,50
20241120,144800,248320990,10150,10150,10150,10150,0
20241120,144700,248320990,10150,10150,10150,10150,5
20241120,144600,248270240,10150,10150,10150,10150,0
20241120,144500,248270240,10150,10150,10150,10150,15
20241120,144400,248117990,10170,10170,10170,10170,0
20241120,144300,248117990,10170,10160,10170,10160,3
20241120,144200,248087500,10150,10150,10150,10150,0
20241120,144100,248087500,10150,10150,10150,10150,0
20241120,144000,248087500,10150,10150,10150,10150,0
20241120,143900,248087500,10150,10150,10150,10150,0
20241120,143800,248087500,10150,10150,10150,10150,0
20241120,143700,248087500,10150,10130,10150,10130,62
20241120,143600,247458240,10140,10140,10140,10140,0
20241120,143500,247458240,10140,10150,10150,10140,105
20241120,143400,246393530,10120,10120,10120,10120,0
20241120,143300,246393530,10120,10110,10120,10110,434
20241120,143200,242005590,10090,10090,10090,10090,0
20241120,143100,242005590,10090,10090,10090,10090,0
20241120,143000,242005590,10090,10090,10090,10090,0
20241120,142900,242005590,10090,10110,10110,10090,153
20241120,142800,240461050,10110,10110,10110,10110,0
20241120,142700,240461050,10110,10110,10110,10110,6
20241120,142600,240400390,10110,10110,10110,10110,7
20241120,142500,240329620,10120,10120,10120,10120,1
20241120,142400,240319500,10110,10110,10110,10110,11
20241120,142300,240208290,10110,10120,10120,10110,27
20241120,142200,239935120,10120,10120,10120,10120,14
20241120,142100,239793440,10100,10100,10100,10100,0
20241120,142000,239793440,10100,10100,10100,10100,0
20241120,141900,239793440,10100,10100,10100,10100,0
20241120,141800,239793440,10100,10100,10100,10100,0
20241120,141700,239793440,10100,10130,10130,10100,61
20241120,141600,239177310,10110,10110,10110,10110,142
20241120,141500,237741690,10070,10070,10070,10070,0
20241120,141400,237741690,10070,10070,10070,10070,0
20241120,141300,237741690,10070,10070,10070,10070,0
20241120,141200,237741690,10070,10080,10080,10070,74
20241120,141100,236996360,10080,10080,10080,10080,0
20241120,141000,236996360,10080,10080,10080,10080,5
20241120,140900,236945960,10080,10080,10080,10080,10
20241120,140800,236845160,10080,10090,10090,10080,913
20241120,140700,227641700,10100,10130,10130,10100,1173
20241120,140600,215783700,10120,10120,10120,10120,0
20241120,140500,215783700,10120,10120,10120,10120,0
20241120,140400,215783700,10120,10120,10120,10120,0
20241120,140300,215783700,10120,10120,10120,10120,0
20241120,140200,215783700,10120,10120,10120,10120,1
20241120,140100,215773580,10120,10120,10120,10120,0
20241120,140000,215773580,10120,10130,10130,10120,50
20241120,135900,215267510,10130,10130,10130,10130,0
20241120,135800,215267510,10130,10130,10130,10130,0
20241120,135700,215267510,10130,10130,10130,10130,0
20241120,135600,215267510,10130,10130,10130,10130,0
20241120,135500,215267510,10130,10130,10130,10130,0
20241120,135400,215267510,10130,10130,10130,10130,0
20241120,135300,215267510,10130,10130,10130,10130,0
20241120,135200,215267510,10130,10140,10140,10130,38
20241120,135100,214882510,10140,10140,10140,10140,0
20241120,135000,214882510,10140,10140,10140,10140,198
20241120,134900,212874790,10150,10170,10170,10150,65
20241120,134800,212214560,10180,10180,10180,10180,0
20241120,134700,212214560,10180,10180,10180,10180,0
20241120,134600,212214560,10180,10180,10180,10180,0
20241120,134500,212214560,10180,10180,10180,10180,0
20241120,134400,212214560,10180,10180,10180,10180,0
20241120,134300,212214560,10180,10180,10180,10180,0
20241120,134200,212214560,10180,10180,10180,10180,1
20241120,134100,212204380,10190,10190,10190,10190,0
20241120,134000,212204380,10190,10190,10190,10190,2
20241120,133900,212184000,10180,10180,10180,10180,0
20241120,133800,212184000,10180,10180,10180,10180,1
20241120,133700,212173820,10180,10160,10180,10160,31
20241120,133600,211858840,10170,10180,10180,10170,5
20241120,133500,211807960,10190,10190,10190,10190,26
20241120,133400,211543020,10190,10190,10190,10190,0
20241120,133300,211543020,10190,10190,10210,10190,155
20241120,133200,209963530,10180,10170,10180,10170,667
20241120,133100,203179740,10170,10190,10190,10170,1322
20241120,133000,189722570,10200,10200,10200,10200,0
20241120,132900,189722570,10200,10210,10210,10200,230
20241120,132800,187376560,10200,10210,10210,10200,251
20241120,132700,184815870,10210,10210,10210,10210,0
20241120,132600,184815870,10210,10210,10210,10210,8
20241120,132500,184734190,10220,10220,10220,10220,0
20241120,132400,184734190,10220,10220,10220,10220,0
20241120,132300,184734190,10220,10220,10220,10220,0
20241120,132200,184734190,10220,10220,10220,10220,0
20241120,132100,184734190,10220,10220,10220,10220,0
20241120,132000,184734190,10220,10220,10220,10220,0
20241120,131900,184734190,10220,10220,10220,10220,0
20241120,131800,184734190,10220,10220,10220,10220,1
20241120,131700,184723970,10220,10220,10220,10220,0
20241120,131600,184723970,10220,10220,10220,10220,1
20241120,131500,184713750,10220,10220,10220,10220,6
20241120,131400,184652430,10240,10240,10240,10240,0
20241120,131300,184652430,10240,10240,10240,10240,0
20241120,131200,184652430,10240,10240,10240,10240,0
20241120,131100,184652430,10240,10240,10240,10240,0
20241120,131000,184652430,10240,10240,10240,10240,0
20241120,130900,184652430,10240,10240,10240,10240,0
20241120,130800,184652430,10240,10240,10240,10240,0
20241120,130700,184652430,10240,10240,10240,10240,0
20241120,130600,184652430,10240,10240,10240,10240,0
20241120,130500,184652430,10240,10240,10240,10240,0
20241120,130400,184652430,10240,10240,10240,10240,1
20241120,130300,184642190,10240,10240,10240,10240,0
20241120,130200,184642190,10240,10240,10240,10240,1
20241120,130100,184631950,10240,10240,10240,10240,0
20241120,130000,184631950,10240,10240,10240,10240,1
20241120,125900,184621710,10240,10240,10240,10240,0
20241120,125800,184621710,10240,10240,10240,10240,0
20241120,125700,184621710,10240,10240,10240,10240,0
20241120,125600,184621710,10240,10240,10240,10240,9
20241120,125500,184529550,10230,10230,10230,10230,2
20241120,125400,184509090,10260,10260,10260,10260,0
20241120,125300,184509090,10260,10260,10260,10260,0
20241120,125200,184509090,10260,10230,10260,10210,45
20241120,125100,184048610,10300,10220,10300,10220,400
20241120,125000,179933850,10200,10200,10200,10200,0
20241120,124900,179933850,10200,10200,10200,10200,0
20241120,124800,179933850,10200,10200,10200,10200,0
20241120,124700,179933850,10200,10200,10200,10200,0
20241120,124600,179933850,10200,10200,10200,10200,0
20241120,124500,179933850,10200,10210,10210,10200,19
20241120,124400,179740030,10230,10230,10230,10230,0
20241120,124300,179740030,10230,10230,10230,10230,12
20241120,124200,179617270,10230,10230,10230,10230,5
20241120,124100,179566120,10230,10230,10230,10230,6
20241120,124000,179504740,10230,10230,10230,10230,1
20241120,123900,179494510,10210,10230,10230,10210,881
20241120,123800,170490670,10240,10240,10240,10240,0
20241120,123700,170490670,10240,10240,10240,10240,0
20241120,123600,170490670,10240,10240,10240,10240,1
20241120,123500,170480430,10240,10240,10240,10240,5
20241120,123400,170429230,10240,10240,10240,10240,0
20241120,123300,170429230,10240,10240,10240,10240,0
20241120,123200,170429230,10240,10230,10240,10230,6
20241120,123100,170367840,10220,10220,10220,10220,30
20241120,123000,170061240,10220,10220,10220,10220,0
20241120,122900,170061240,10220,10200,10220,10200,2
20241120,122800,170040820,10200,10200,10200,10200,0
20241120,122700,170040820,10200,10200,10200,10200,0
20241120,122600,170040820,10200,10210,10210,10200,32
20241120,122500,169714400,10210,10210,10210,10210,0
20241120,122400,169714400,10210,10210,10210,10210,0
20241120,122300,169714400,10210,10210,10210,10210,0
20241120,122200,169714400,10210,10210,10210,10210,0
20241120,122100,169714400,10210,10210,10210,10210,33
20241120,122000,169377470,10200,10200,10200,10200,2
20241120,121900,169357070,10200,10200,10200,10200,0
20241120,121800,169357070,10200,10200,10200,10200,10
20241120,121700,169255070,10200,10200,10200,10200,0
20241120,121600,169255070,10200,10200,10200,10200,0
20241120,121500,169255070,10200,10210,10210,10200,63
20241120,121400,168612460,10200,10200,10200,10200,0
20241120,121300,168612460,10200,10200,10200,10200,11
20241120,121200,168500260,10200,10200,10200,10200,0
20241120,121100,168500260,10200,10200,10200,10200,0
20241120,121000,168500260,10200,10200,10200,10200,1
20241120,120900,168490060,10200,10200,10200,10200,0
20241120,120800,168490060,10200,10200,10200,10200,0
20241120,120700,168490060,10200,10200,10200,10200,0
20241120,120600,168490060,10200,10200,10200,10200,0
20241120,120500,168490060,10200,10190,10200,10190,35
20241120,120400,168133370,10180,10170,10180,10170,43
20241120,120300,167695640,10170,10170,10170,10170,17
20241120,120200,167522750,10160,10160,10160,10160,0
20241120,120100,167522750,10160,10160,10160,10160,0
20241120,120000,167522750,10160,10160,10160,10160,0
20241120,115900,167522750,10160,10160,10160,10160,0
20241120,115800,167522750,10160,10160,10160,10160,0
20241120,115700,167522750,10160,10150,10160,10150,33
20241120,115600,167187540,10140,10140,10140,10140,90
20241120,115500,166274940,10140,10140,10140,10140,3
20241120,115400,166244520,10150,10150,10150,10150,0
20241120,115300,166244520,10150,10150,10150,10150,0
20241120,115200,166244520,10150,10150,10150,10150,2
20241120,115100,166224220,10150,10150,10150,10150,0
20241120,115000,166224220,10150,10150,10150,10150,0
20241120,114900,166224220,10150,10150,10150,10150,0
20241120,114800,166224220,10150,10150,10150,10150,0
20241120,114700,166224220,10150,10150,10150,10150,0
20241120,114600,166224220,10150,10150,10150,10150,2
20241120,114500,166203920,10150,10150,10150,10150,0
20241120,114400,166203920,10150,10150,10150,10150,1
20241120,114300,166193770,10150,10150,10150,10150,0
20241120,114200,166193770,10150,10150,10150,10150,11
20241120,114100,166082120,10150,10150,10150,10150,8
20241120,114000,166000920,10150,10150,10150,10150,0
20241120,113900,166000920,10150,10150,10150,10150,5
20241120,113800,165950170,10150,10150,10150,10150,1
20241120,113700,165940020,10150,10150,10150,10150,0
20241120,113600,165940020,10150,10150,10150,10150,0
20241120,113500,165940020,10150,10150,10150,10150,3
20241120,113400,165909570,10150,10150,10150,10150,21
20241120,113300,165696420,10140,10140,10140,10140,0
20241120,113200,165696420,10140,10140,10140,10140,0
20241120,113100,165696420,10140,10140,10140,10140,0
20241120,113000,165696420,10140,10140,10140,10140,1
20241120,112900,165686280,10130,10130,10130,10130,0
20241120,112800,165686280,10130,10130,10130,10130,0
20241120,112700,165686280,10130,10130,10130,10130,0
20241120,112600,165686280,10130,10130,10130,10130,51
20241120,112500,165169650,10130,10130,10130,10130,0
20241120,112400,165169650,10130,10130,10130,10130,0
20241120,112300,165169650,10130,10130,10130,10130,5
20241120,112200,165119000,10120,10120,10120,10120,0
20241120,112100,165119000,10120,10120,10120,10120,0
20241120,112000,165119000,10120,10120,10120,10120,0
20241120,111900,165119000,10120,10120,10120,10120,0
20241120,111800,165119000,10120,10120,10120,10120,0
20241120,111700,165119000,10120,10120,10120,10120,17
20241120,111600,164946960,10120,10120,10120,10120,0
20241120,111500,164946960,10120,10120,10120,10120,0
20241120,111400,164946960,10120,10120,10120,10120,0
20241120,111300,164946960,10120,10120,10120,10120,0
20241120,111200,164946960,10120,10120,10120,10120,0
20241120,111100,164946960,10120,10120,10120,10120,5
20241120,111000,164896360,10130,10130,10130,10130,0
20241120,110900,164896360,10130,10130,10130,10130,0
20241120,110800,164896360,10130,10130,10130,10130,0
20241120,110700,164896360,10130,10130,10130,10130,0
20241120,110600,164896360,10130,10130,10130,10130,2
20241120,110500,164876100,10130,10140,10140,10130,14
20241120,110400,164734240,10150,10150,10150,10150,3
20241120,110300,164703790,10160,10160,10160,10160,1
20241120,110200,164693630,10130,10130,10130,10130,108
20241120,110100,163599590,10150,10150,10150,10150,0
20241120,110000,163599590,10150,10150,10150,10150,2
20241120,105900,163579290,10130,10130,10130,10130,0
20241120,105800,163579290,10130,10130,10130,10130,0
20241120,105700,163579290,10130,10130,10130,10130,0
20241120,105600,163579290,10130,10130,10130,10130,0
20241120,105500,163579290,10130,10120,10130,10120,72
20241120,105400,162849940,10130,10130,10130,10130,1
20241120,105300,162839810,10130,10130,10130,10130,0
20241120,105200,162839810,10130,10130,10130,10130,0
20241120,105100,162839810,10130,10130,10130,10130,0
20241120,105000,162839810,10130,10140,10140,10130,145
20241120,104900,161370920,10140,10140,10140,10140,42
20241120,104800,160945040,10140,10140,10150,10140,160
20241120,104700,159322620,10150,10150,10150,10150,0
20241120,104600,159322620,10150,10170,10170,10150,5
20241120,104500,159271830,10140,10140,10140,10140,0
20241120,104400,159271830,10140,10160,10160,10140,42
20241120,104300,158845880,10130,10130,10130,10130,5
20241120,104200,158795230,10170,10170,10170,10170,2
20241120,104100,158774890,10150,10150,10150,10150,412
20241120,104000,154593090,10140,10160,10160,10130,477
20241120,103900,149755840,10160,10160,10160,10160,1
20241120,103800,149745680,10150,10160,10160,10150,5
20241120,103700,149694910,10160,10160,10160,10160,1
20241120,103600,149684750,10160,10160,10160,10160,0
20241120,103500,149684750,10160,10160,10160,10160,0
20241120,103400,149684750,10160,10160,10160,10160,9
20241120,103300,149593310,10160,10160,10160,10160,2
20241120,103200,149572990,10140,10140,10140,10140,2
20241120,103100,149552710,10140,10140,10140,10140,41
20241120,103000,149136970,10150,10150,10150,10150,0
20241120,102900,149136970,10150,10150,10150,10150,0
20241120,102800,149136970,10150,10150,10150,10150,0
20241120,102700,149136970,10150,10150,10150,10150,0
20241120,102600,149136970,10150,10150,10150,10150,9
20241120,102500,149045620,10120,10120,10120,10120,0
20241120,102400,149045620,10120,10110,10120,10110,11
20241120,102300,148934310,10120,10120,10120,10120,23
20241120,102200,148701550,10120,10090,10120,10090,350
20241120,102100,145170020,10090,10090,10090,10090,1
20241120,102000,145159930,10090,10090,10090,10090,0
20241120,101900,145159930,10090,10090,10090,10090,0
20241120,101800,145159930,10090,10100,10100,10090,96
20241120,101700,144190850,10100,10100,10100,10100,114
20241120,101600,143039450,10100,10120,10120,10100,15
20241120,101500,142887890,10110,10110,10110,10110,188
20241120,101400,140987210,10110,10110,10110,10110,0
20241120,101300,140987210,10110,10110,10110,10110,0
20241120,101200,140987210,10110,10140,10140,10110,85
20241120,101100,140126840,10140,10140,10140,10140,0
20241120,101000,140126840,10140,10200,10200,10140,458
20241120,100900,135465280,10130,10130,10130,10130,473
20241120,100800,130673790,10100,10100,10100,10100,0
20241120,100700,130673790,10100,10090,10100,10090,213
20241120,100600,128523510,10080,10060,10080,10060,839
20241120,100500,120072480,10050,10050,10050,10050,5
20241120,100400,120022230,10040,10040,10040,10040,213
20241120,100300,117883710,10030,10010,10030,10010,461
20241120,100200,113260470,10010,10010,10010,10010,1
20241120,100100,113250460,10010,10010,10010,10000,63
20241120,100000,112619850,10010,10010,10010,10010,268
20241120,095900,109937170,10010,10040,10040,10010,103
20241120,095800,108905740,10040,10040,10040,10040,32
20241120,095700,108584460,10050,10050,10050,10050,0
20241120,095600,108584460,10050,10050,10050,10050,3
20241120,095500,108554310,10050,10050,10050,10050,8
20241120,095400,108473910,10050,10040,10050,10040,21
20241120,095300,108262980,10050,10030,10050,10030,4
20241120,095200,108222800,10030,10040,10040,10010,1275
20241120,095100,95446900,10050,10060,10060,10050,361
20241120,095000,91816800,10060,10070,10070,10060,1379
20241120,094900,77942000,10070,10070,10070,10070,13
20241120,094800,77811090,10070,10070,10070,10070,14
20241120,094700,77670110,10070,10090,10090,10070,400
20241120,094600,73641950,10090,10090,10090,10090,0
20241120,094500,73641950,10090,10080,10090,10080,17
20241120,094400,73470560,10100,10100,10100,10100,2
20241120,094300,73450360,10100,10100,10100,10100,141
20241120,094200,72026260,10100,10100,10100,10100,1
20241120,094100,72016160,10100,10100,10100,10100,10
20241120,094000,71915160,10100,10100,10100,10100,0
20241120,093900,71915160,10100,10080,10100,10080,44
20241120,093800,71471560,10080,10080,10080,10080,1
20241120,093700,71461480,10100,10100,10100,10100,1
20241120,093600,71451380,10070,10070,10070,10070,0
20241120,093500,71451380,10070,10070,10070,10070,0
20241120,093400,71451380,10070,10070,10070,10070,0
20241120,093300,71451380,10070,10060,10070,10060,38
20241120,093200,71068900,10070,10070,10070,10070,0
20241120,093100,71068900,10070,10060,10070,10060,29
20241120,093000,70777070,10050,10050,10060,10050,36
20241120,092900,70415250,10050,10080,10080,10050,632
20241120,092800,64052930,10080,10080,10080,10080,23
20241120,092700,63821090,10080,10080,10080,10080,150
20241120,092600,62309090,10080,10080,10080,10080,0
20241120,092500,62309090,10080,10100,10100,10080,417
20241120,092400,58103660,10090,10090,10090,10080,37
20241120,092300,57730350,10090,10090,10090,10080,11
20241120,092200,57619370,10090,10120,10120,10090,29
20241120,092100,57326700,10100,10100,10100,10100,0
20241120,092000,57326700,10100,10090,10100,10090,41
20241120,091900,56912800,10080,10080,10080,10080,200
20241120,091800,54896800,10090,10100,10110,10090,1716
20241120,091700,37565830,10110,10130,10130,10110,106
20241120,091600,36494090,10130,10110,10130,10110,5
20241120,091500,36443480,10110,10130,10130,10110,377
20241120,091400,32627760,10140,10140,10140,10140,2
20241120,091300,32607480,10130,10130,10130,10130,0
20241120,091200,32607480,10130,10140,10140,10130,25
20241120,091100,32354220,10130,10120,10130,10120,3
20241120,091000,32323850,10120,10140,10160,10100,777
20241120,090900,24469380,10140,10160,10160,10140,514
20241120,090800,19247390,10160,10200,10200,10160,1120
20241120,090700,7836150,10190,10190,10190,10190,0
20241120,090600,7836150,10190,10190,10190,10190,0
20241120,090500,7836150,10190,10300,10300,10190,41
20241120,090400,7417850,10300,10300,10300,10300,1
20241120,090300,7407550,10170,10170,10170,10170,0
20241120,090200,7407550,10170,10190,10190,10170,391
20241120,090100,3424040,10200,10200,10200,10200,0
20241120,090000,3424040,10200,10190,10200,10190,336
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 210900 275405740 10140 10140 10140 10140 842
3 20241120 210800 275405740 10140 10140 10140 10140 0
4 20241120 210700 275405740 10140 10140 10140 10140 0
5 20241120 210600 275405740 10140 10140 10140 10140 0
6 20241120 210500 275405740 10140 10140 10140 10140 0
7 20241120 210400 275405740 10140 10140 10140 10140 0
8 20241120 210300 275405740 10140 10140 10140 10140 0
9 20241120 210200 275405740 10140 10140 10140 10140 0
10 20241120 210100 275405740 10140 10140 10140 10140 0
11 20241120 210000 275405740 10140 10140 10140 10140 0
12 20241120 205900 275405740 10140 10140 10140 10140 0
13 20241120 205800 275405740 10140 10140 10140 10140 0
14 20241120 205700 275405740 10140 10140 10140 10140 0
15 20241120 205600 275405740 10140 10140 10140 10140 0
16 20241120 205500 275405740 10140 10140 10140 10140 0
17 20241120 205400 275405740 10140 10140 10140 10140 0
18 20241120 205300 275405740 10140 10140 10140 10140 0
19 20241120 205200 275405740 10140 10140 10140 10140 0
20 20241120 205100 275405740 10140 10140 10140 10140 0
21 20241120 205000 275405740 10140 10140 10140 10140 0
22 20241120 204900 275405740 10140 10140 10140 10140 0
23 20241120 204800 275405740 10140 10140 10140 10140 0
24 20241120 204700 275405740 10140 10140 10140 10140 0
25 20241120 204600 275405740 10140 10140 10140 10140 0
26 20241120 204500 275405740 10140 10140 10140 10140 0
27 20241120 204400 275405740 10140 10140 10140 10140 0
28 20241120 204300 275405740 10140 10140 10140 10140 0
29 20241120 204200 275405740 10140 10140 10140 10140 0
30 20241120 204100 275405740 10140 10140 10140 10140 0
31 20241120 204000 275405740 10140 10140 10140 10140 0
32 20241120 203900 275405740 10140 10140 10140 10140 842
33 20241120 203800 275405740 10140 10140 10140 10140 0
34 20241120 203700 275405740 10140 10140 10140 10140 0
35 20241120 203600 275405740 10140 10140 10140 10140 0
36 20241120 203500 275405740 10140 10140 10140 10140 0
37 20241120 203400 275405740 10140 10140 10140 10140 0
38 20241120 203300 275405740 10140 10140 10140 10140 0
39 20241120 203200 275405740 10140 10140 10140 10140 0
40 20241120 203100 275405740 10140 10140 10140 10140 0
41 20241120 203000 275405740 10140 10140 10140 10140 0
42 20241120 202900 275405740 10140 10140 10140 10140 0
43 20241120 202800 275405740 10140 10140 10140 10140 0
44 20241120 202700 275405740 10140 10140 10140 10140 0
45 20241120 202600 275405740 10140 10140 10140 10140 0
46 20241120 202500 275405740 10140 10140 10140 10140 0
47 20241120 202400 275405740 10140 10140 10140 10140 0
48 20241120 202300 275405740 10140 10140 10140 10140 0
49 20241120 202200 275405740 10140 10140 10140 10140 0
50 20241120 202100 275405740 10140 10140 10140 10140 0
51 20241120 202000 275405740 10140 10140 10140 10140 0
52 20241120 201900 275405740 10140 10140 10140 10140 0
53 20241120 201800 275405740 10140 10140 10140 10140 0
54 20241120 201700 275405740 10140 10140 10140 10140 0
55 20241120 201600 275405740 10140 10140 10140 10140 0
56 20241120 201500 275405740 10140 10140 10140 10140 0
57 20241120 201400 275405740 10140 10140 10140 10140 0
58 20241120 201300 275405740 10140 10140 10140 10140 0
59 20241120 201200 275405740 10140 10140 10140 10140 0
60 20241120 201100 275405740 10140 10140 10140 10140 0
61 20241120 201000 275405740 10140 10140 10140 10140 0
62 20241120 200900 275405740 10140 10140 10140 10140 842
63 20241120 200800 275405740 10140 10140 10140 10140 0
64 20241120 200700 275405740 10140 10140 10140 10140 0
65 20241120 200600 275405740 10140 10140 10140 10140 0
66 20241120 200500 275405740 10140 10140 10140 10140 0
67 20241120 200400 275405740 10140 10140 10140 10140 0
68 20241120 200300 275405740 10140 10140 10140 10140 0
69 20241120 200200 275405740 10140 10140 10140 10140 0
70 20241120 200100 275405740 10140 10140 10140 10140 0
71 20241120 200000 275405740 10140 10140 10140 10140 0
72 20241120 195900 275405740 10140 10140 10140 10140 0
73 20241120 195800 275405740 10140 10140 10140 10140 0
74 20241120 195700 275405740 10140 10140 10140 10140 0
75 20241120 195600 275405740 10140 10140 10140 10140 0
76 20241120 195500 275405740 10140 10140 10140 10140 0
77 20241120 195400 275405740 10140 10140 10140 10140 0
78 20241120 195300 275405740 10140 10140 10140 10140 0
79 20241120 195200 275405740 10140 10140 10140 10140 0
80 20241120 195100 275405740 10140 10140 10140 10140 0
81 20241120 195000 275405740 10140 10140 10140 10140 0
82 20241120 194900 275405740 10140 10140 10140 10140 0
83 20241120 194800 275405740 10140 10140 10140 10140 0
84 20241120 194700 275405740 10140 10140 10140 10140 0
85 20241120 194600 275405740 10140 10140 10140 10140 0
86 20241120 194500 275405740 10140 10140 10140 10140 0
87 20241120 194400 275405740 10140 10140 10140 10140 0
88 20241120 194300 275405740 10140 10140 10140 10140 0
89 20241120 194200 275405740 10140 10140 10140 10140 0
90 20241120 194100 275405740 10140 10140 10140 10140 0
91 20241120 194000 275405740 10140 10140 10140 10140 0
92 20241120 193900 275405740 10140 10140 10140 10140 842
93 20241120 193800 275405740 10140 10140 10140 10140 0
94 20241120 193700 275405740 10140 10140 10140 10140 0
95 20241120 193600 275405740 10140 10140 10140 10140 0
96 20241120 193500 275405740 10140 10140 10140 10140 0
97 20241120 193400 275405740 10140 10140 10140 10140 0
98 20241120 193300 275405740 10140 10140 10140 10140 0
99 20241120 193200 275405740 10140 10140 10140 10140 0
100 20241120 193100 275405740 10140 10140 10140 10140 0
101 20241120 193000 275405740 10140 10140 10140 10140 0
102 20241120 192900 275405740 10140 10140 10140 10140 0
103 20241120 192800 275405740 10140 10140 10140 10140 0
104 20241120 192700 275405740 10140 10140 10140 10140 0
105 20241120 192600 275405740 10140 10140 10140 10140 0
106 20241120 192500 275405740 10140 10140 10140 10140 0
107 20241120 192400 275405740 10140 10140 10140 10140 0
108 20241120 192300 275405740 10140 10140 10140 10140 0
109 20241120 192200 275405740 10140 10140 10140 10140 0
110 20241120 192100 275405740 10140 10140 10140 10140 0
111 20241120 192000 275405740 10140 10140 10140 10140 0
112 20241120 191900 275405740 10140 10140 10140 10140 0
113 20241120 191800 275405740 10140 10140 10140 10140 0
114 20241120 191700 275405740 10140 10140 10140 10140 0
115 20241120 191600 275405740 10140 10140 10140 10140 0
116 20241120 191500 275405740 10140 10140 10140 10140 0
117 20241120 191400 275405740 10140 10140 10140 10140 0
118 20241120 191300 275405740 10140 10140 10140 10140 0
119 20241120 191200 275405740 10140 10140 10140 10140 0
120 20241120 191100 275405740 10140 10140 10140 10140 0
121 20241120 191000 275405740 10140 10140 10140 10140 0
122 20241120 190900 275405740 10140 10140 10140 10140 842
123 20241120 190800 275405740 10140 10140 10140 10140 0
124 20241120 190700 275405740 10140 10140 10140 10140 0
125 20241120 190600 275405740 10140 10140 10140 10140 0
126 20241120 190500 275405740 10140 10140 10140 10140 0
127 20241120 190400 275405740 10140 10140 10140 10140 0
128 20241120 190300 275405740 10140 10140 10140 10140 0
129 20241120 190200 275405740 10140 10140 10140 10140 0
130 20241120 190100 275405740 10140 10140 10140 10140 0
131 20241120 190000 275405740 10140 10140 10140 10140 0
132 20241120 185900 275405740 10140 10140 10140 10140 0
133 20241120 185800 275405740 10140 10140 10140 10140 0
134 20241120 185700 275405740 10140 10140 10140 10140 0
135 20241120 185600 275405740 10140 10140 10140 10140 0
136 20241120 185500 275405740 10140 10140 10140 10140 0
137 20241120 185400 275405740 10140 10140 10140 10140 0
138 20241120 185300 275405740 10140 10140 10140 10140 0
139 20241120 185200 275405740 10140 10140 10140 10140 0
140 20241120 185100 275405740 10140 10140 10140 10140 0
141 20241120 185000 275405740 10140 10140 10140 10140 0
142 20241120 184900 275405740 10140 10140 10140 10140 0
143 20241120 184800 275405740 10140 10140 10140 10140 0
144 20241120 184700 275405740 10140 10140 10140 10140 0
145 20241120 184600 275405740 10140 10140 10140 10140 0
146 20241120 184500 275405740 10140 10140 10140 10140 0
147 20241120 184400 275405740 10140 10140 10140 10140 0
148 20241120 184300 275405740 10140 10140 10140 10140 0
149 20241120 184200 275405740 10140 10140 10140 10140 0
150 20241120 184100 275405740 10140 10140 10140 10140 0
151 20241120 184000 275405740 10140 10140 10140 10140 0
152 20241120 183900 275405740 10140 10140 10140 10140 842
153 20241120 183800 275405740 10140 10140 10140 10140 0
154 20241120 183700 275405740 10140 10140 10140 10140 0
155 20241120 183600 275405740 10140 10140 10140 10140 0
156 20241120 183500 275405740 10140 10140 10140 10140 0
157 20241120 183400 275405740 10140 10140 10140 10140 0
158 20241120 183300 275405740 10140 10140 10140 10140 0
159 20241120 183200 275405740 10140 10140 10140 10140 0
160 20241120 183100 275405740 10140 10140 10140 10140 0
161 20241120 183000 275405740 10140 10140 10140 10140 0
162 20241120 182900 275405740 10140 10140 10140 10140 0
163 20241120 182800 275405740 10140 10140 10140 10140 0
164 20241120 182700 275405740 10140 10140 10140 10140 0
165 20241120 182600 275405740 10140 10140 10140 10140 0
166 20241120 182500 275405740 10140 10140 10140 10140 0
167 20241120 182400 275405740 10140 10140 10140 10140 0
168 20241120 182300 275405740 10140 10140 10140 10140 0
169 20241120 182200 275405740 10140 10140 10140 10140 0
170 20241120 182100 275405740 10140 10140 10140 10140 0
171 20241120 182000 275405740 10140 10140 10140 10140 0
172 20241120 181900 275405740 10140 10140 10140 10140 0
173 20241120 181800 275405740 10140 10140 10140 10140 0
174 20241120 181700 275405740 10140 10140 10140 10140 0
175 20241120 181600 275405740 10140 10140 10140 10140 0
176 20241120 181500 275405740 10140 10140 10140 10140 0
177 20241120 181400 275405740 10140 10140 10140 10140 0
178 20241120 181300 275405740 10140 10140 10140 10140 0
179 20241120 181200 275405740 10140 10140 10140 10140 0
180 20241120 181100 275405740 10140 10140 10140 10140 0
181 20241120 181000 275405740 10140 10140 10140 10140 0
182 20241120 180900 275405740 10140 10140 10140 10140 842
183 20241120 180800 275405740 10140 10140 10140 10140 0
184 20241120 180700 275405740 10140 10140 10140 10140 0
185 20241120 180600 275405740 10140 10140 10140 10140 0
186 20241120 180500 275405740 10140 10140 10140 10140 0
187 20241120 180400 275405740 10140 10140 10140 10140 0
188 20241120 180300 275405740 10140 10140 10140 10140 0
189 20241120 180200 275405740 10140 10140 10140 10140 0
190 20241120 180100 275405740 10140 10140 10140 10140 0
191 20241120 180000 275405740 10140 10140 10140 10140 0
192 20241120 175900 275405740 10140 10140 10140 10140 0
193 20241120 175800 275405740 10140 10140 10140 10140 0
194 20241120 175700 275405740 10140 10140 10140 10140 0
195 20241120 175600 275405740 10140 10140 10140 10140 0
196 20241120 175500 275405740 10140 10140 10140 10140 0
197 20241120 175400 275405740 10140 10140 10140 10140 0
198 20241120 175300 275405740 10140 10140 10140 10140 0
199 20241120 175200 275405740 10140 10140 10140 10140 0
200 20241120 175100 275405740 10140 10140 10140 10140 0
201 20241120 175000 275405740 10140 10140 10140 10140 0
202 20241120 174900 275405740 10140 10140 10140 10140 0
203 20241120 174800 275405740 10140 10140 10140 10140 0
204 20241120 174700 275405740 10140 10140 10140 10140 0
205 20241120 174600 275405740 10140 10140 10140 10140 0
206 20241120 174500 275405740 10140 10140 10140 10140 0
207 20241120 174400 275405740 10140 10140 10140 10140 0
208 20241120 174300 275405740 10140 10140 10140 10140 0
209 20241120 174200 275405740 10140 10140 10140 10140 0
210 20241120 174100 275405740 10140 10140 10140 10140 0
211 20241120 174000 275405740 10140 10140 10140 10140 0
212 20241120 173900 275405740 10140 10140 10140 10140 842
213 20241120 173800 275405740 10140 10140 10140 10140 0
214 20241120 173700 275405740 10140 10140 10140 10140 0
215 20241120 173600 275405740 10140 10140 10140 10140 0
216 20241120 173500 275405740 10140 10140 10140 10140 0
217 20241120 173400 275405740 10140 10140 10140 10140 0
218 20241120 173300 275405740 10140 10140 10140 10140 0
219 20241120 173200 275405740 10140 10140 10140 10140 0
220 20241120 173100 275405740 10140 10140 10140 10140 0
221 20241120 173000 275405740 10140 10140 10140 10140 0
222 20241120 172900 275405740 10140 10140 10140 10140 0
223 20241120 172800 275405740 10140 10140 10140 10140 0
224 20241120 172700 275405740 10140 10140 10140 10140 0
225 20241120 172600 275405740 10140 10140 10140 10140 0
226 20241120 172500 275405740 10140 10140 10140 10140 0
227 20241120 172400 275405740 10140 10140 10140 10140 0
228 20241120 172300 275405740 10140 10140 10140 10140 0
229 20241120 172200 275405740 10140 10140 10140 10140 0
230 20241120 172100 275405740 10140 10140 10140 10140 0
231 20241120 172000 275405740 10140 10140 10140 10140 0
232 20241120 171900 275405740 10140 10140 10140 10140 0
233 20241120 171800 275405740 10140 10140 10140 10140 0
234 20241120 171700 275405740 10140 10140 10140 10140 0
235 20241120 171600 275405740 10140 10140 10140 10140 0
236 20241120 171500 275405740 10140 10140 10140 10140 0
237 20241120 171400 275405740 10140 10140 10140 10140 0
238 20241120 171300 275405740 10140 10140 10140 10140 0
239 20241120 171200 275405740 10140 10140 10140 10140 0
240 20241120 171100 275405740 10140 10140 10140 10140 0
241 20241120 171000 275405740 10140 10140 10140 10140 0
242 20241120 170900 275405740 10140 10140 10140 10140 842
243 20241120 170800 275405740 10140 10140 10140 10140 0
244 20241120 170700 275405740 10140 10140 10140 10140 0
245 20241120 170600 275405740 10140 10140 10140 10140 0
246 20241120 170500 275405740 10140 10140 10140 10140 0
247 20241120 170400 275405740 10140 10140 10140 10140 0
248 20241120 170300 275405740 10140 10140 10140 10140 0
249 20241120 170200 275405740 10140 10140 10140 10140 0
250 20241120 170100 275405740 10140 10140 10140 10140 0
251 20241120 170000 275405740 10140 10140 10140 10140 0
252 20241120 165900 275405740 10140 10140 10140 10140 0
253 20241120 165800 275405740 10140 10140 10140 10140 0
254 20241120 165700 275405740 10140 10140 10140 10140 0
255 20241120 165600 275405740 10140 10140 10140 10140 0
256 20241120 165500 275405740 10140 10140 10140 10140 0
257 20241120 165400 275405740 10140 10140 10140 10140 0
258 20241120 165300 275405740 10140 10140 10140 10140 0
259 20241120 165200 275405740 10140 10140 10140 10140 0
260 20241120 165100 275405740 10140 10140 10140 10140 0
261 20241120 165000 275405740 10140 10140 10140 10140 0
262 20241120 164900 275405740 10140 10140 10140 10140 0
263 20241120 164800 275405740 10140 10140 10140 10140 0
264 20241120 164700 275405740 10140 10140 10140 10140 0
265 20241120 164600 275405740 10140 10140 10140 10140 0
266 20241120 164500 275405740 10140 10140 10140 10140 0
267 20241120 164400 275405740 10140 10140 10140 10140 0
268 20241120 164300 275405740 10140 10140 10140 10140 0
269 20241120 164200 275405740 10140 10140 10140 10140 0
270 20241120 164100 275405740 10140 10140 10140 10140 0
271 20241120 164000 275405740 10140 10140 10140 10140 0
272 20241120 163900 275405740 10140 10140 10140 10140 842
273 20241120 163800 275405740 10140 10140 10140 10140 0
274 20241120 163700 275405740 10140 10140 10140 10140 0
275 20241120 163600 275405740 10140 10140 10140 10140 0
276 20241120 163500 275405740 10140 10140 10140 10140 0
277 20241120 163400 275405740 10140 10140 10140 10140 0
278 20241120 163300 275405740 10140 10140 10140 10140 0
279 20241120 163200 275405740 10140 10140 10140 10140 0
280 20241120 163100 275405740 10140 10140 10140 10140 0
281 20241120 163000 275405740 10140 10140 10140 10140 0
282 20241120 162900 275405740 10140 10140 10140 10140 0
283 20241120 162800 275405740 10140 10140 10140 10140 0
284 20241120 162700 275405740 10140 10140 10140 10140 0
285 20241120 162600 275405740 10140 10140 10140 10140 0
286 20241120 162500 275405740 10140 10140 10140 10140 0
287 20241120 162400 275405740 10140 10140 10140 10140 0
288 20241120 162300 275405740 10140 10140 10140 10140 0
289 20241120 162200 275405740 10140 10140 10140 10140 0
290 20241120 162100 275405740 10140 10140 10140 10140 0
291 20241120 162000 275405740 10140 10140 10140 10140 0
292 20241120 161900 275405740 10140 10140 10140 10140 0
293 20241120 161800 275405740 10140 10140 10140 10140 0
294 20241120 161700 275405740 10140 10140 10140 10140 0
295 20241120 161600 275405740 10140 10140 10140 10140 0
296 20241120 161500 275405740 10140 10140 10140 10140 0
297 20241120 161400 275405740 10140 10140 10140 10140 0
298 20241120 161300 275405740 10140 10140 10140 10140 0
299 20241120 161200 275405740 10140 10140 10140 10140 0
300 20241120 161100 275405740 10140 10140 10140 10140 0
301 20241120 161000 275405740 10140 10140 10140 10140 0
302 20241120 160900 275405740 10140 10140 10140 10140 842
303 20241120 160800 275405740 10140 10140 10140 10140 0
304 20241120 160700 275405740 10140 10140 10140 10140 0
305 20241120 160600 275405740 10140 10140 10140 10140 0
306 20241120 160500 275405740 10140 10140 10140 10140 0
307 20241120 160400 275405740 10140 10140 10140 10140 0
308 20241120 160300 275405740 10140 10140 10140 10140 0
309 20241120 160200 275405740 10140 10140 10140 10140 0
310 20241120 160100 275405740 10140 10140 10140 10140 0
311 20241120 160000 275405740 10140 10140 10140 10140 0
312 20241120 155900 275405740 10140 10140 10140 10140 0
313 20241120 155800 275405740 10140 10140 10140 10140 0
314 20241120 155700 275405740 10140 10140 10140 10140 0
315 20241120 155600 275405740 10140 10140 10140 10140 0
316 20241120 155500 275405740 10140 10140 10140 10140 0
317 20241120 155400 275405740 10140 10140 10140 10140 0
318 20241120 155300 275405740 10140 10140 10140 10140 0
319 20241120 155200 275405740 10140 10140 10140 10140 0
320 20241120 155100 275405740 10140 10140 10140 10140 0
321 20241120 155000 275405740 10140 10140 10140 10140 0
322 20241120 154900 275405740 10140 10140 10140 10140 0
323 20241120 154800 275405740 10140 10140 10140 10140 0
324 20241120 154700 275405740 10140 10140 10140 10140 0
325 20241120 154600 275405740 10140 10140 10140 10140 0
326 20241120 154500 275405740 10140 10140 10140 10140 0
327 20241120 154400 275405740 10140 10140 10140 10140 0
328 20241120 154300 275405740 10140 10140 10140 10140 0
329 20241120 154200 275405740 10140 10140 10140 10140 0
330 20241120 154100 275405740 10140 10140 10140 10140 0
331 20241120 154000 275405740 10140 10140 10140 10140 0
332 20241120 153900 275405740 10140 10140 10140 10140 842
333 20241120 153800 275405740 10140 10140 10140 10140 0
334 20241120 153700 275405740 10140 10140 10140 10140 0
335 20241120 153600 275405740 10140 10140 10140 10140 0
336 20241120 153500 275405740 10140 10140 10140 10140 0
337 20241120 153400 275405740 10140 10140 10140 10140 0
338 20241120 153300 275405740 10140 10140 10140 10140 0
339 20241120 153200 275405740 10140 10140 10140 10140 0
340 20241120 153100 275405740 10140 10140 10140 10140 0
341 20241120 153000 275405740 10140 10140 10140 10140 842
342 20241120 152900 266867860 10140 10140 10140 10140 0
343 20241120 152800 266867860 10140 10140 10140 10140 0
344 20241120 152700 266867860 10140 10140 10140 10140 0
345 20241120 152600 266867860 10140 10140 10140 10140 0
346 20241120 152500 266867860 10140 10140 10140 10140 0
347 20241120 152400 266867860 10140 10140 10140 10140 0
348 20241120 152300 266867860 10140 10140 10140 10140 0
349 20241120 152200 266867860 10140 10140 10140 10140 0
350 20241120 152100 266867860 10140 10140 10140 10140 0
351 20241120 152000 266867860 10140 10140 10140 10140 0
352 20241120 151900 266867860 10140 10140 10140 10140 15
353 20241120 151800 266715760 10140 10140 10140 10140 94
354 20241120 151700 265762600 10140 10140 10140 10140 13
355 20241120 151600 265630780 10140 10130 10140 10130 11
356 20241120 151500 265519340 10140 10140 10140 10140 8
357 20241120 151400 265438220 10140 10140 10140 10140 0
358 20241120 151300 265438220 10140 10140 10140 10140 107
359 20241120 151200 264353240 10140 10140 10140 10140 10
360 20241120 151100 264251840 10140 10140 10140 10140 23
361 20241120 151000 264018620 10140 10140 10140 10140 20
362 20241120 150900 263815820 10150 10150 10150 10150 1
363 20241120 150800 263805670 10140 10140 10140 10130 372
364 20241120 150700 260035940 10140 10140 10140 10140 3
365 20241120 150600 260005520 10130 10130 10130 10130 0
366 20241120 150500 260005520 10130 10130 10130 10130 40
367 20241120 150400 259600320 10130 10130 10130 10130 0
368 20241120 150300 259600320 10130 10150 10150 10130 695
369 20241120 150200 252547400 10150 10150 10150 10150 137
370 20241120 150100 251156850 10160 10150 10160 10150 3
371 20241120 150000 251126390 10150 10160 10160 10150 2
372 20241120 145900 251106080 10170 10150 10170 10150 5
373 20241120 145800 251055280 10150 10150 10150 10150 2
374 20241120 145700 251034980 10170 10170 10170 10170 1
375 20241120 145600 251024810 10170 10170 10170 10170 0
376 20241120 145500 251024810 10170 10170 10170 10170 0
377 20241120 145400 251024810 10170 10170 10170 10170 0
378 20241120 145300 251024810 10170 10170 10170 10170 0
379 20241120 145200 251024810 10170 10170 10170 10170 0
380 20241120 145100 251024810 10170 10170 10170 10170 196
381 20241120 145000 249031490 10150 10150 10150 10150 20
382 20241120 144900 248828490 10150 10150 10150 10150 50
383 20241120 144800 248320990 10150 10150 10150 10150 0
384 20241120 144700 248320990 10150 10150 10150 10150 5
385 20241120 144600 248270240 10150 10150 10150 10150 0
386 20241120 144500 248270240 10150 10150 10150 10150 15
387 20241120 144400 248117990 10170 10170 10170 10170 0
388 20241120 144300 248117990 10170 10160 10170 10160 3
389 20241120 144200 248087500 10150 10150 10150 10150 0
390 20241120 144100 248087500 10150 10150 10150 10150 0
391 20241120 144000 248087500 10150 10150 10150 10150 0
392 20241120 143900 248087500 10150 10150 10150 10150 0
393 20241120 143800 248087500 10150 10150 10150 10150 0
394 20241120 143700 248087500 10150 10130 10150 10130 62
395 20241120 143600 247458240 10140 10140 10140 10140 0
396 20241120 143500 247458240 10140 10150 10150 10140 105
397 20241120 143400 246393530 10120 10120 10120 10120 0
398 20241120 143300 246393530 10120 10110 10120 10110 434
399 20241120 143200 242005590 10090 10090 10090 10090 0
400 20241120 143100 242005590 10090 10090 10090 10090 0
401 20241120 143000 242005590 10090 10090 10090 10090 0
402 20241120 142900 242005590 10090 10110 10110 10090 153
403 20241120 142800 240461050 10110 10110 10110 10110 0
404 20241120 142700 240461050 10110 10110 10110 10110 6
405 20241120 142600 240400390 10110 10110 10110 10110 7
406 20241120 142500 240329620 10120 10120 10120 10120 1
407 20241120 142400 240319500 10110 10110 10110 10110 11
408 20241120 142300 240208290 10110 10120 10120 10110 27
409 20241120 142200 239935120 10120 10120 10120 10120 14
410 20241120 142100 239793440 10100 10100 10100 10100 0
411 20241120 142000 239793440 10100 10100 10100 10100 0
412 20241120 141900 239793440 10100 10100 10100 10100 0
413 20241120 141800 239793440 10100 10100 10100 10100 0
414 20241120 141700 239793440 10100 10130 10130 10100 61
415 20241120 141600 239177310 10110 10110 10110 10110 142
416 20241120 141500 237741690 10070 10070 10070 10070 0
417 20241120 141400 237741690 10070 10070 10070 10070 0
418 20241120 141300 237741690 10070 10070 10070 10070 0
419 20241120 141200 237741690 10070 10080 10080 10070 74
420 20241120 141100 236996360 10080 10080 10080 10080 0
421 20241120 141000 236996360 10080 10080 10080 10080 5
422 20241120 140900 236945960 10080 10080 10080 10080 10
423 20241120 140800 236845160 10080 10090 10090 10080 913
424 20241120 140700 227641700 10100 10130 10130 10100 1173
425 20241120 140600 215783700 10120 10120 10120 10120 0
426 20241120 140500 215783700 10120 10120 10120 10120 0
427 20241120 140400 215783700 10120 10120 10120 10120 0
428 20241120 140300 215783700 10120 10120 10120 10120 0
429 20241120 140200 215783700 10120 10120 10120 10120 1
430 20241120 140100 215773580 10120 10120 10120 10120 0
431 20241120 140000 215773580 10120 10130 10130 10120 50
432 20241120 135900 215267510 10130 10130 10130 10130 0
433 20241120 135800 215267510 10130 10130 10130 10130 0
434 20241120 135700 215267510 10130 10130 10130 10130 0
435 20241120 135600 215267510 10130 10130 10130 10130 0
436 20241120 135500 215267510 10130 10130 10130 10130 0
437 20241120 135400 215267510 10130 10130 10130 10130 0
438 20241120 135300 215267510 10130 10130 10130 10130 0
439 20241120 135200 215267510 10130 10140 10140 10130 38
440 20241120 135100 214882510 10140 10140 10140 10140 0
441 20241120 135000 214882510 10140 10140 10140 10140 198
442 20241120 134900 212874790 10150 10170 10170 10150 65
443 20241120 134800 212214560 10180 10180 10180 10180 0
444 20241120 134700 212214560 10180 10180 10180 10180 0
445 20241120 134600 212214560 10180 10180 10180 10180 0
446 20241120 134500 212214560 10180 10180 10180 10180 0
447 20241120 134400 212214560 10180 10180 10180 10180 0
448 20241120 134300 212214560 10180 10180 10180 10180 0
449 20241120 134200 212214560 10180 10180 10180 10180 1
450 20241120 134100 212204380 10190 10190 10190 10190 0
451 20241120 134000 212204380 10190 10190 10190 10190 2
452 20241120 133900 212184000 10180 10180 10180 10180 0
453 20241120 133800 212184000 10180 10180 10180 10180 1
454 20241120 133700 212173820 10180 10160 10180 10160 31
455 20241120 133600 211858840 10170 10180 10180 10170 5
456 20241120 133500 211807960 10190 10190 10190 10190 26
457 20241120 133400 211543020 10190 10190 10190 10190 0
458 20241120 133300 211543020 10190 10190 10210 10190 155
459 20241120 133200 209963530 10180 10170 10180 10170 667
460 20241120 133100 203179740 10170 10190 10190 10170 1322
461 20241120 133000 189722570 10200 10200 10200 10200 0
462 20241120 132900 189722570 10200 10210 10210 10200 230
463 20241120 132800 187376560 10200 10210 10210 10200 251
464 20241120 132700 184815870 10210 10210 10210 10210 0
465 20241120 132600 184815870 10210 10210 10210 10210 8
466 20241120 132500 184734190 10220 10220 10220 10220 0
467 20241120 132400 184734190 10220 10220 10220 10220 0
468 20241120 132300 184734190 10220 10220 10220 10220 0
469 20241120 132200 184734190 10220 10220 10220 10220 0
470 20241120 132100 184734190 10220 10220 10220 10220 0
471 20241120 132000 184734190 10220 10220 10220 10220 0
472 20241120 131900 184734190 10220 10220 10220 10220 0
473 20241120 131800 184734190 10220 10220 10220 10220 1
474 20241120 131700 184723970 10220 10220 10220 10220 0
475 20241120 131600 184723970 10220 10220 10220 10220 1
476 20241120 131500 184713750 10220 10220 10220 10220 6
477 20241120 131400 184652430 10240 10240 10240 10240 0
478 20241120 131300 184652430 10240 10240 10240 10240 0
479 20241120 131200 184652430 10240 10240 10240 10240 0
480 20241120 131100 184652430 10240 10240 10240 10240 0
481 20241120 131000 184652430 10240 10240 10240 10240 0
482 20241120 130900 184652430 10240 10240 10240 10240 0
483 20241120 130800 184652430 10240 10240 10240 10240 0
484 20241120 130700 184652430 10240 10240 10240 10240 0
485 20241120 130600 184652430 10240 10240 10240 10240 0
486 20241120 130500 184652430 10240 10240 10240 10240 0
487 20241120 130400 184652430 10240 10240 10240 10240 1
488 20241120 130300 184642190 10240 10240 10240 10240 0
489 20241120 130200 184642190 10240 10240 10240 10240 1
490 20241120 130100 184631950 10240 10240 10240 10240 0
491 20241120 130000 184631950 10240 10240 10240 10240 1
492 20241120 125900 184621710 10240 10240 10240 10240 0
493 20241120 125800 184621710 10240 10240 10240 10240 0
494 20241120 125700 184621710 10240 10240 10240 10240 0
495 20241120 125600 184621710 10240 10240 10240 10240 9
496 20241120 125500 184529550 10230 10230 10230 10230 2
497 20241120 125400 184509090 10260 10260 10260 10260 0
498 20241120 125300 184509090 10260 10260 10260 10260 0
499 20241120 125200 184509090 10260 10230 10260 10210 45
500 20241120 125100 184048610 10300 10220 10300 10220 400
501 20241120 125000 179933850 10200 10200 10200 10200 0
502 20241120 124900 179933850 10200 10200 10200 10200 0
503 20241120 124800 179933850 10200 10200 10200 10200 0
504 20241120 124700 179933850 10200 10200 10200 10200 0
505 20241120 124600 179933850 10200 10200 10200 10200 0
506 20241120 124500 179933850 10200 10210 10210 10200 19
507 20241120 124400 179740030 10230 10230 10230 10230 0
508 20241120 124300 179740030 10230 10230 10230 10230 12
509 20241120 124200 179617270 10230 10230 10230 10230 5
510 20241120 124100 179566120 10230 10230 10230 10230 6
511 20241120 124000 179504740 10230 10230 10230 10230 1
512 20241120 123900 179494510 10210 10230 10230 10210 881
513 20241120 123800 170490670 10240 10240 10240 10240 0
514 20241120 123700 170490670 10240 10240 10240 10240 0
515 20241120 123600 170490670 10240 10240 10240 10240 1
516 20241120 123500 170480430 10240 10240 10240 10240 5
517 20241120 123400 170429230 10240 10240 10240 10240 0
518 20241120 123300 170429230 10240 10240 10240 10240 0
519 20241120 123200 170429230 10240 10230 10240 10230 6
520 20241120 123100 170367840 10220 10220 10220 10220 30
521 20241120 123000 170061240 10220 10220 10220 10220 0
522 20241120 122900 170061240 10220 10200 10220 10200 2
523 20241120 122800 170040820 10200 10200 10200 10200 0
524 20241120 122700 170040820 10200 10200 10200 10200 0
525 20241120 122600 170040820 10200 10210 10210 10200 32
526 20241120 122500 169714400 10210 10210 10210 10210 0
527 20241120 122400 169714400 10210 10210 10210 10210 0
528 20241120 122300 169714400 10210 10210 10210 10210 0
529 20241120 122200 169714400 10210 10210 10210 10210 0
530 20241120 122100 169714400 10210 10210 10210 10210 33
531 20241120 122000 169377470 10200 10200 10200 10200 2
532 20241120 121900 169357070 10200 10200 10200 10200 0
533 20241120 121800 169357070 10200 10200 10200 10200 10
534 20241120 121700 169255070 10200 10200 10200 10200 0
535 20241120 121600 169255070 10200 10200 10200 10200 0
536 20241120 121500 169255070 10200 10210 10210 10200 63
537 20241120 121400 168612460 10200 10200 10200 10200 0
538 20241120 121300 168612460 10200 10200 10200 10200 11
539 20241120 121200 168500260 10200 10200 10200 10200 0
540 20241120 121100 168500260 10200 10200 10200 10200 0
541 20241120 121000 168500260 10200 10200 10200 10200 1
542 20241120 120900 168490060 10200 10200 10200 10200 0
543 20241120 120800 168490060 10200 10200 10200 10200 0
544 20241120 120700 168490060 10200 10200 10200 10200 0
545 20241120 120600 168490060 10200 10200 10200 10200 0
546 20241120 120500 168490060 10200 10190 10200 10190 35
547 20241120 120400 168133370 10180 10170 10180 10170 43
548 20241120 120300 167695640 10170 10170 10170 10170 17
549 20241120 120200 167522750 10160 10160 10160 10160 0
550 20241120 120100 167522750 10160 10160 10160 10160 0
551 20241120 120000 167522750 10160 10160 10160 10160 0
552 20241120 115900 167522750 10160 10160 10160 10160 0
553 20241120 115800 167522750 10160 10160 10160 10160 0
554 20241120 115700 167522750 10160 10150 10160 10150 33
555 20241120 115600 167187540 10140 10140 10140 10140 90
556 20241120 115500 166274940 10140 10140 10140 10140 3
557 20241120 115400 166244520 10150 10150 10150 10150 0
558 20241120 115300 166244520 10150 10150 10150 10150 0
559 20241120 115200 166244520 10150 10150 10150 10150 2
560 20241120 115100 166224220 10150 10150 10150 10150 0
561 20241120 115000 166224220 10150 10150 10150 10150 0
562 20241120 114900 166224220 10150 10150 10150 10150 0
563 20241120 114800 166224220 10150 10150 10150 10150 0
564 20241120 114700 166224220 10150 10150 10150 10150 0
565 20241120 114600 166224220 10150 10150 10150 10150 2
566 20241120 114500 166203920 10150 10150 10150 10150 0
567 20241120 114400 166203920 10150 10150 10150 10150 1
568 20241120 114300 166193770 10150 10150 10150 10150 0
569 20241120 114200 166193770 10150 10150 10150 10150 11
570 20241120 114100 166082120 10150 10150 10150 10150 8
571 20241120 114000 166000920 10150 10150 10150 10150 0
572 20241120 113900 166000920 10150 10150 10150 10150 5
573 20241120 113800 165950170 10150 10150 10150 10150 1
574 20241120 113700 165940020 10150 10150 10150 10150 0
575 20241120 113600 165940020 10150 10150 10150 10150 0
576 20241120 113500 165940020 10150 10150 10150 10150 3
577 20241120 113400 165909570 10150 10150 10150 10150 21
578 20241120 113300 165696420 10140 10140 10140 10140 0
579 20241120 113200 165696420 10140 10140 10140 10140 0
580 20241120 113100 165696420 10140 10140 10140 10140 0
581 20241120 113000 165696420 10140 10140 10140 10140 1
582 20241120 112900 165686280 10130 10130 10130 10130 0
583 20241120 112800 165686280 10130 10130 10130 10130 0
584 20241120 112700 165686280 10130 10130 10130 10130 0
585 20241120 112600 165686280 10130 10130 10130 10130 51
586 20241120 112500 165169650 10130 10130 10130 10130 0
587 20241120 112400 165169650 10130 10130 10130 10130 0
588 20241120 112300 165169650 10130 10130 10130 10130 5
589 20241120 112200 165119000 10120 10120 10120 10120 0
590 20241120 112100 165119000 10120 10120 10120 10120 0
591 20241120 112000 165119000 10120 10120 10120 10120 0
592 20241120 111900 165119000 10120 10120 10120 10120 0
593 20241120 111800 165119000 10120 10120 10120 10120 0
594 20241120 111700 165119000 10120 10120 10120 10120 17
595 20241120 111600 164946960 10120 10120 10120 10120 0
596 20241120 111500 164946960 10120 10120 10120 10120 0
597 20241120 111400 164946960 10120 10120 10120 10120 0
598 20241120 111300 164946960 10120 10120 10120 10120 0
599 20241120 111200 164946960 10120 10120 10120 10120 0
600 20241120 111100 164946960 10120 10120 10120 10120 5
601 20241120 111000 164896360 10130 10130 10130 10130 0
602 20241120 110900 164896360 10130 10130 10130 10130 0
603 20241120 110800 164896360 10130 10130 10130 10130 0
604 20241120 110700 164896360 10130 10130 10130 10130 0
605 20241120 110600 164896360 10130 10130 10130 10130 2
606 20241120 110500 164876100 10130 10140 10140 10130 14
607 20241120 110400 164734240 10150 10150 10150 10150 3
608 20241120 110300 164703790 10160 10160 10160 10160 1
609 20241120 110200 164693630 10130 10130 10130 10130 108
610 20241120 110100 163599590 10150 10150 10150 10150 0
611 20241120 110000 163599590 10150 10150 10150 10150 2
612 20241120 105900 163579290 10130 10130 10130 10130 0
613 20241120 105800 163579290 10130 10130 10130 10130 0
614 20241120 105700 163579290 10130 10130 10130 10130 0
615 20241120 105600 163579290 10130 10130 10130 10130 0
616 20241120 105500 163579290 10130 10120 10130 10120 72
617 20241120 105400 162849940 10130 10130 10130 10130 1
618 20241120 105300 162839810 10130 10130 10130 10130 0
619 20241120 105200 162839810 10130 10130 10130 10130 0
620 20241120 105100 162839810 10130 10130 10130 10130 0
621 20241120 105000 162839810 10130 10140 10140 10130 145
622 20241120 104900 161370920 10140 10140 10140 10140 42
623 20241120 104800 160945040 10140 10140 10150 10140 160
624 20241120 104700 159322620 10150 10150 10150 10150 0
625 20241120 104600 159322620 10150 10170 10170 10150 5
626 20241120 104500 159271830 10140 10140 10140 10140 0
627 20241120 104400 159271830 10140 10160 10160 10140 42
628 20241120 104300 158845880 10130 10130 10130 10130 5
629 20241120 104200 158795230 10170 10170 10170 10170 2
630 20241120 104100 158774890 10150 10150 10150 10150 412
631 20241120 104000 154593090 10140 10160 10160 10130 477
632 20241120 103900 149755840 10160 10160 10160 10160 1
633 20241120 103800 149745680 10150 10160 10160 10150 5
634 20241120 103700 149694910 10160 10160 10160 10160 1
635 20241120 103600 149684750 10160 10160 10160 10160 0
636 20241120 103500 149684750 10160 10160 10160 10160 0
637 20241120 103400 149684750 10160 10160 10160 10160 9
638 20241120 103300 149593310 10160 10160 10160 10160 2
639 20241120 103200 149572990 10140 10140 10140 10140 2
640 20241120 103100 149552710 10140 10140 10140 10140 41
641 20241120 103000 149136970 10150 10150 10150 10150 0
642 20241120 102900 149136970 10150 10150 10150 10150 0
643 20241120 102800 149136970 10150 10150 10150 10150 0
644 20241120 102700 149136970 10150 10150 10150 10150 0
645 20241120 102600 149136970 10150 10150 10150 10150 9
646 20241120 102500 149045620 10120 10120 10120 10120 0
647 20241120 102400 149045620 10120 10110 10120 10110 11
648 20241120 102300 148934310 10120 10120 10120 10120 23
649 20241120 102200 148701550 10120 10090 10120 10090 350
650 20241120 102100 145170020 10090 10090 10090 10090 1
651 20241120 102000 145159930 10090 10090 10090 10090 0
652 20241120 101900 145159930 10090 10090 10090 10090 0
653 20241120 101800 145159930 10090 10100 10100 10090 96
654 20241120 101700 144190850 10100 10100 10100 10100 114
655 20241120 101600 143039450 10100 10120 10120 10100 15
656 20241120 101500 142887890 10110 10110 10110 10110 188
657 20241120 101400 140987210 10110 10110 10110 10110 0
658 20241120 101300 140987210 10110 10110 10110 10110 0
659 20241120 101200 140987210 10110 10140 10140 10110 85
660 20241120 101100 140126840 10140 10140 10140 10140 0
661 20241120 101000 140126840 10140 10200 10200 10140 458
662 20241120 100900 135465280 10130 10130 10130 10130 473
663 20241120 100800 130673790 10100 10100 10100 10100 0
664 20241120 100700 130673790 10100 10090 10100 10090 213
665 20241120 100600 128523510 10080 10060 10080 10060 839
666 20241120 100500 120072480 10050 10050 10050 10050 5
667 20241120 100400 120022230 10040 10040 10040 10040 213
668 20241120 100300 117883710 10030 10010 10030 10010 461
669 20241120 100200 113260470 10010 10010 10010 10010 1
670 20241120 100100 113250460 10010 10010 10010 10000 63
671 20241120 100000 112619850 10010 10010 10010 10010 268
672 20241120 095900 109937170 10010 10040 10040 10010 103
673 20241120 095800 108905740 10040 10040 10040 10040 32
674 20241120 095700 108584460 10050 10050 10050 10050 0
675 20241120 095600 108584460 10050 10050 10050 10050 3
676 20241120 095500 108554310 10050 10050 10050 10050 8
677 20241120 095400 108473910 10050 10040 10050 10040 21
678 20241120 095300 108262980 10050 10030 10050 10030 4
679 20241120 095200 108222800 10030 10040 10040 10010 1275
680 20241120 095100 95446900 10050 10060 10060 10050 361
681 20241120 095000 91816800 10060 10070 10070 10060 1379
682 20241120 094900 77942000 10070 10070 10070 10070 13
683 20241120 094800 77811090 10070 10070 10070 10070 14
684 20241120 094700 77670110 10070 10090 10090 10070 400
685 20241120 094600 73641950 10090 10090 10090 10090 0
686 20241120 094500 73641950 10090 10080 10090 10080 17
687 20241120 094400 73470560 10100 10100 10100 10100 2
688 20241120 094300 73450360 10100 10100 10100 10100 141
689 20241120 094200 72026260 10100 10100 10100 10100 1
690 20241120 094100 72016160 10100 10100 10100 10100 10
691 20241120 094000 71915160 10100 10100 10100 10100 0
692 20241120 093900 71915160 10100 10080 10100 10080 44
693 20241120 093800 71471560 10080 10080 10080 10080 1
694 20241120 093700 71461480 10100 10100 10100 10100 1
695 20241120 093600 71451380 10070 10070 10070 10070 0
696 20241120 093500 71451380 10070 10070 10070 10070 0
697 20241120 093400 71451380 10070 10070 10070 10070 0
698 20241120 093300 71451380 10070 10060 10070 10060 38
699 20241120 093200 71068900 10070 10070 10070 10070 0
700 20241120 093100 71068900 10070 10060 10070 10060 29
701 20241120 093000 70777070 10050 10050 10060 10050 36
702 20241120 092900 70415250 10050 10080 10080 10050 632
703 20241120 092800 64052930 10080 10080 10080 10080 23
704 20241120 092700 63821090 10080 10080 10080 10080 150
705 20241120 092600 62309090 10080 10080 10080 10080 0
706 20241120 092500 62309090 10080 10100 10100 10080 417
707 20241120 092400 58103660 10090 10090 10090 10080 37
708 20241120 092300 57730350 10090 10090 10090 10080 11
709 20241120 092200 57619370 10090 10120 10120 10090 29
710 20241120 092100 57326700 10100 10100 10100 10100 0
711 20241120 092000 57326700 10100 10090 10100 10090 41
712 20241120 091900 56912800 10080 10080 10080 10080 200
713 20241120 091800 54896800 10090 10100 10110 10090 1716
714 20241120 091700 37565830 10110 10130 10130 10110 106
715 20241120 091600 36494090 10130 10110 10130 10110 5
716 20241120 091500 36443480 10110 10130 10130 10110 377
717 20241120 091400 32627760 10140 10140 10140 10140 2
718 20241120 091300 32607480 10130 10130 10130 10130 0
719 20241120 091200 32607480 10130 10140 10140 10130 25
720 20241120 091100 32354220 10130 10120 10130 10120 3
721 20241120 091000 32323850 10120 10140 10160 10100 777
722 20241120 090900 24469380 10140 10160 10160 10140 514
723 20241120 090800 19247390 10160 10200 10200 10160 1120
724 20241120 090700 7836150 10190 10190 10190 10190 0
725 20241120 090600 7836150 10190 10190 10190 10190 0
726 20241120 090500 7836150 10190 10300 10300 10190 41
727 20241120 090400 7417850 10300 10300 10300 10300 1
728 20241120 090300 7407550 10170 10170 10170 10170 0
729 20241120 090200 7407550 10170 10190 10190 10170 391
730 20241120 090100 3424040 10200 10200 10200 10200 0
731 20241120 090000 3424040 10200 10190 10200 10190 336