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

738
357550/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,211600,164955750,40300,40300,40300,40300,491
20241120,211500,164955750,40300,40300,40300,40300,0
20241120,211400,164955750,40300,40300,40300,40300,0
20241120,211300,164955750,40300,40300,40300,40300,0
20241120,211200,164955750,40300,40300,40300,40300,0
20241120,211100,164955750,40300,40300,40300,40300,0
20241120,211000,164955750,40300,40300,40300,40300,0
20241120,210900,164955750,40300,40300,40300,40300,0
20241120,210800,164955750,40300,40300,40300,40300,0
20241120,210700,164955750,40300,40300,40300,40300,0
20241120,210600,164955750,40300,40300,40300,40300,0
20241120,210500,164955750,40300,40300,40300,40300,0
20241120,210400,164955750,40300,40300,40300,40300,0
20241120,210300,164955750,40300,40300,40300,40300,0
20241120,210200,164955750,40300,40300,40300,40300,0
20241120,210100,164955750,40300,40300,40300,40300,0
20241120,210000,164955750,40300,40300,40300,40300,0
20241120,205900,164955750,40300,40300,40300,40300,0
20241120,205800,164955750,40300,40300,40300,40300,0
20241120,205700,164955750,40300,40300,40300,40300,0
20241120,205600,164955750,40300,40300,40300,40300,0
20241120,205500,164955750,40300,40300,40300,40300,0
20241120,205400,164955750,40300,40300,40300,40300,0
20241120,205300,164955750,40300,40300,40300,40300,0
20241120,205200,164955750,40300,40300,40300,40300,0
20241120,205100,164955750,40300,40300,40300,40300,0
20241120,205000,164955750,40300,40300,40300,40300,0
20241120,204900,164955750,40300,40300,40300,40300,0
20241120,204800,164955750,40300,40300,40300,40300,0
20241120,204700,164955750,40300,40300,40300,40300,0
20241120,204600,164955750,40300,40300,40300,40300,491
20241120,204500,164955750,40300,40300,40300,40300,0
20241120,204400,164955750,40300,40300,40300,40300,0
20241120,204300,164955750,40300,40300,40300,40300,0
20241120,204200,164955750,40300,40300,40300,40300,0
20241120,204100,164955750,40300,40300,40300,40300,0
20241120,204000,164955750,40300,40300,40300,40300,0
20241120,203900,164955750,40300,40300,40300,40300,0
20241120,203800,164955750,40300,40300,40300,40300,0
20241120,203700,164955750,40300,40300,40300,40300,0
20241120,203600,164955750,40300,40300,40300,40300,0
20241120,203500,164955750,40300,40300,40300,40300,0
20241120,203400,164955750,40300,40300,40300,40300,0
20241120,203300,164955750,40300,40300,40300,40300,0
20241120,203200,164955750,40300,40300,40300,40300,0
20241120,203100,164955750,40300,40300,40300,40300,0
20241120,203000,164955750,40300,40300,40300,40300,0
20241120,202900,164955750,40300,40300,40300,40300,0
20241120,202800,164955750,40300,40300,40300,40300,0
20241120,202700,164955750,40300,40300,40300,40300,0
20241120,202600,164955750,40300,40300,40300,40300,0
20241120,202500,164955750,40300,40300,40300,40300,0
20241120,202400,164955750,40300,40300,40300,40300,0
20241120,202300,164955750,40300,40300,40300,40300,0
20241120,202200,164955750,40300,40300,40300,40300,0
20241120,202100,164955750,40300,40300,40300,40300,0
20241120,202000,164955750,40300,40300,40300,40300,0
20241120,201900,164955750,40300,40300,40300,40300,0
20241120,201800,164955750,40300,40300,40300,40300,0
20241120,201700,164955750,40300,40300,40300,40300,0
20241120,201600,164955750,40300,40300,40300,40300,491
20241120,201500,164955750,40300,40300,40300,40300,0
20241120,201400,164955750,40300,40300,40300,40300,0
20241120,201300,164955750,40300,40300,40300,40300,0
20241120,201200,164955750,40300,40300,40300,40300,0
20241120,201100,164955750,40300,40300,40300,40300,0
20241120,201000,164955750,40300,40300,40300,40300,0
20241120,200900,164955750,40300,40300,40300,40300,0
20241120,200800,164955750,40300,40300,40300,40300,0
20241120,200700,164955750,40300,40300,40300,40300,0
20241120,200600,164955750,40300,40300,40300,40300,0
20241120,200500,164955750,40300,40300,40300,40300,0
20241120,200400,164955750,40300,40300,40300,40300,0
20241120,200300,164955750,40300,40300,40300,40300,0
20241120,200200,164955750,40300,40300,40300,40300,0
20241120,200100,164955750,40300,40300,40300,40300,0
20241120,200000,164955750,40300,40300,40300,40300,0
20241120,195900,164955750,40300,40300,40300,40300,0
20241120,195800,164955750,40300,40300,40300,40300,0
20241120,195700,164955750,40300,40300,40300,40300,0
20241120,195600,164955750,40300,40300,40300,40300,0
20241120,195500,164955750,40300,40300,40300,40300,0
20241120,195400,164955750,40300,40300,40300,40300,0
20241120,195300,164955750,40300,40300,40300,40300,0
20241120,195200,164955750,40300,40300,40300,40300,0
20241120,195100,164955750,40300,40300,40300,40300,0
20241120,195000,164955750,40300,40300,40300,40300,0
20241120,194900,164955750,40300,40300,40300,40300,0
20241120,194800,164955750,40300,40300,40300,40300,0
20241120,194700,164955750,40300,40300,40300,40300,0
20241120,194600,164955750,40300,40300,40300,40300,491
20241120,194500,164955750,40300,40300,40300,40300,0
20241120,194400,164955750,40300,40300,40300,40300,0
20241120,194300,164955750,40300,40300,40300,40300,0
20241120,194200,164955750,40300,40300,40300,40300,0
20241120,194100,164955750,40300,40300,40300,40300,0
20241120,194000,164955750,40300,40300,40300,40300,0
20241120,193900,164955750,40300,40300,40300,40300,0
20241120,193800,164955750,40300,40300,40300,40300,0
20241120,193700,164955750,40300,40300,40300,40300,0
20241120,193600,164955750,40300,40300,40300,40300,0
20241120,193500,164955750,40300,40300,40300,40300,0
20241120,193400,164955750,40300,40300,40300,40300,0
20241120,193300,164955750,40300,40300,40300,40300,0
20241120,193200,164955750,40300,40300,40300,40300,0
20241120,193100,164955750,40300,40300,40300,40300,0
20241120,193000,164955750,40300,40300,40300,40300,0
20241120,192900,164955750,40300,40300,40300,40300,0
20241120,192800,164955750,40300,40300,40300,40300,0
20241120,192700,164955750,40300,40300,40300,40300,0
20241120,192600,164955750,40300,40300,40300,40300,0
20241120,192500,164955750,40300,40300,40300,40300,0
20241120,192400,164955750,40300,40300,40300,40300,0
20241120,192300,164955750,40300,40300,40300,40300,0
20241120,192200,164955750,40300,40300,40300,40300,0
20241120,192100,164955750,40300,40300,40300,40300,0
20241120,192000,164955750,40300,40300,40300,40300,0
20241120,191900,164955750,40300,40300,40300,40300,0
20241120,191800,164955750,40300,40300,40300,40300,0
20241120,191700,164955750,40300,40300,40300,40300,0
20241120,191600,164955750,40300,40300,40300,40300,491
20241120,191500,164955750,40300,40300,40300,40300,0
20241120,191400,164955750,40300,40300,40300,40300,0
20241120,191300,164955750,40300,40300,40300,40300,0
20241120,191200,164955750,40300,40300,40300,40300,0
20241120,191100,164955750,40300,40300,40300,40300,0
20241120,191000,164955750,40300,40300,40300,40300,0
20241120,190900,164955750,40300,40300,40300,40300,0
20241120,190800,164955750,40300,40300,40300,40300,0
20241120,190700,164955750,40300,40300,40300,40300,0
20241120,190600,164955750,40300,40300,40300,40300,0
20241120,190500,164955750,40300,40300,40300,40300,0
20241120,190400,164955750,40300,40300,40300,40300,0
20241120,190300,164955750,40300,40300,40300,40300,0
20241120,190200,164955750,40300,40300,40300,40300,0
20241120,190100,164955750,40300,40300,40300,40300,0
20241120,190000,164955750,40300,40300,40300,40300,0
20241120,185900,164955750,40300,40300,40300,40300,0
20241120,185800,164955750,40300,40300,40300,40300,0
20241120,185700,164955750,40300,40300,40300,40300,0
20241120,185600,164955750,40300,40300,40300,40300,0
20241120,185500,164955750,40300,40300,40300,40300,0
20241120,185400,164955750,40300,40300,40300,40300,0
20241120,185300,164955750,40300,40300,40300,40300,0
20241120,185200,164955750,40300,40300,40300,40300,0
20241120,185100,164955750,40300,40300,40300,40300,0
20241120,185000,164955750,40300,40300,40300,40300,0
20241120,184900,164955750,40300,40300,40300,40300,0
20241120,184800,164955750,40300,40300,40300,40300,0
20241120,184700,164955750,40300,40300,40300,40300,0
20241120,184600,164955750,40300,40300,40300,40300,491
20241120,184500,164955750,40300,40300,40300,40300,0
20241120,184400,164955750,40300,40300,40300,40300,0
20241120,184300,164955750,40300,40300,40300,40300,0
20241120,184200,164955750,40300,40300,40300,40300,0
20241120,184100,164955750,40300,40300,40300,40300,0
20241120,184000,164955750,40300,40300,40300,40300,0
20241120,183900,164955750,40300,40300,40300,40300,0
20241120,183800,164955750,40300,40300,40300,40300,0
20241120,183700,164955750,40300,40300,40300,40300,0
20241120,183600,164955750,40300,40300,40300,40300,0
20241120,183500,164955750,40300,40300,40300,40300,0
20241120,183400,164955750,40300,40300,40300,40300,0
20241120,183300,164955750,40300,40300,40300,40300,0
20241120,183200,164955750,40300,40300,40300,40300,0
20241120,183100,164955750,40300,40300,40300,40300,0
20241120,183000,164955750,40300,40300,40300,40300,0
20241120,182900,164955750,40300,40300,40300,40300,0
20241120,182800,164955750,40300,40300,40300,40300,0
20241120,182700,164955750,40300,40300,40300,40300,0
20241120,182600,164955750,40300,40300,40300,40300,0
20241120,182500,164955750,40300,40300,40300,40300,0
20241120,182400,164955750,40300,40300,40300,40300,0
20241120,182300,164955750,40300,40300,40300,40300,0
20241120,182200,164955750,40300,40300,40300,40300,0
20241120,182100,164955750,40300,40300,40300,40300,0
20241120,182000,164955750,40300,40300,40300,40300,0
20241120,181900,164955750,40300,40300,40300,40300,0
20241120,181800,164955750,40300,40300,40300,40300,0
20241120,181700,164955750,40300,40300,40300,40300,0
20241120,181600,164955750,40300,40300,40300,40300,491
20241120,181500,164955750,40300,40300,40300,40300,0
20241120,181400,164955750,40300,40300,40300,40300,0
20241120,181300,164955750,40300,40300,40300,40300,0
20241120,181200,164955750,40300,40300,40300,40300,0
20241120,181100,164955750,40300,40300,40300,40300,0
20241120,181000,164955750,40300,40300,40300,40300,0
20241120,180900,164955750,40300,40300,40300,40300,0
20241120,180800,164955750,40300,40300,40300,40300,0
20241120,180700,164955750,40300,40300,40300,40300,0
20241120,180600,164955750,40300,40300,40300,40300,0
20241120,180500,164955750,40300,40300,40300,40300,0
20241120,180400,164955750,40300,40300,40300,40300,0
20241120,180300,164955750,40300,40300,40300,40300,0
20241120,180200,164955750,40300,40300,40300,40300,0
20241120,180100,164955750,40300,40300,40300,40300,0
20241120,180000,164955750,40300,40300,40300,40300,0
20241120,175900,164955750,40300,40300,40300,40300,0
20241120,175800,164955750,40300,40300,40300,40300,0
20241120,175700,164955750,40300,40300,40300,40300,0
20241120,175600,164955750,40300,40300,40300,40300,0
20241120,175500,164955750,40300,40300,40300,40300,0
20241120,175400,164955750,40300,40300,40300,40300,0
20241120,175300,164955750,40300,40300,40300,40300,0
20241120,175200,164955750,40300,40300,40300,40300,0
20241120,175100,164955750,40300,40300,40300,40300,0
20241120,175000,164955750,40300,40300,40300,40300,0
20241120,174900,164955750,40300,40300,40300,40300,0
20241120,174800,164955750,40300,40300,40300,40300,0
20241120,174700,164955750,40300,40300,40300,40300,0
20241120,174600,164955750,40300,40300,40300,40300,491
20241120,174500,164955750,40300,40300,40300,40300,0
20241120,174400,164955750,40300,40300,40300,40300,0
20241120,174300,164955750,40300,40300,40300,40300,0
20241120,174200,164955750,40300,40300,40300,40300,0
20241120,174100,164955750,40300,40300,40300,40300,0
20241120,174000,164955750,40300,40300,40300,40300,0
20241120,173900,164955750,40300,40300,40300,40300,0
20241120,173800,164955750,40300,40300,40300,40300,0
20241120,173700,164955750,40300,40300,40300,40300,0
20241120,173600,164955750,40300,40300,40300,40300,0
20241120,173500,164955750,40300,40300,40300,40300,0
20241120,173400,164955750,40300,40300,40300,40300,0
20241120,173300,164955750,40300,40300,40300,40300,0
20241120,173200,164955750,40300,40300,40300,40300,0
20241120,173100,164955750,40300,40300,40300,40300,0
20241120,173000,164955750,40300,40300,40300,40300,0
20241120,172900,164955750,40300,40300,40300,40300,0
20241120,172800,164955750,40300,40300,40300,40300,0
20241120,172700,164955750,40300,40300,40300,40300,0
20241120,172600,164955750,40300,40300,40300,40300,0
20241120,172500,164955750,40300,40300,40300,40300,0
20241120,172400,164955750,40300,40300,40300,40300,0
20241120,172300,164955750,40300,40300,40300,40300,0
20241120,172200,164955750,40300,40300,40300,40300,0
20241120,172100,164955750,40300,40300,40300,40300,0
20241120,172000,164955750,40300,40300,40300,40300,0
20241120,171900,164955750,40300,40300,40300,40300,0
20241120,171800,164955750,40300,40300,40300,40300,0
20241120,171700,164955750,40300,40300,40300,40300,0
20241120,171600,164955750,40300,40300,40300,40300,491
20241120,171500,164955750,40300,40300,40300,40300,0
20241120,171400,164955750,40300,40300,40300,40300,0
20241120,171300,164955750,40300,40300,40300,40300,0
20241120,171200,164955750,40300,40300,40300,40300,0
20241120,171100,164955750,40300,40300,40300,40300,0
20241120,171000,164955750,40300,40300,40300,40300,0
20241120,170900,164955750,40300,40300,40300,40300,0
20241120,170800,164955750,40300,40300,40300,40300,0
20241120,170700,164955750,40300,40300,40300,40300,0
20241120,170600,164955750,40300,40300,40300,40300,0
20241120,170500,164955750,40300,40300,40300,40300,0
20241120,170400,164955750,40300,40300,40300,40300,0
20241120,170300,164955750,40300,40300,40300,40300,0
20241120,170200,164955750,40300,40300,40300,40300,0
20241120,170100,164955750,40300,40300,40300,40300,0
20241120,170000,164955750,40300,40300,40300,40300,0
20241120,165900,164955750,40300,40300,40300,40300,0
20241120,165800,164955750,40300,40300,40300,40300,0
20241120,165700,164955750,40300,40300,40300,40300,0
20241120,165600,164955750,40300,40300,40300,40300,0
20241120,165500,164955750,40300,40300,40300,40300,0
20241120,165400,164955750,40300,40300,40300,40300,0
20241120,165300,164955750,40300,40300,40300,40300,0
20241120,165200,164955750,40300,40300,40300,40300,0
20241120,165100,164955750,40300,40300,40300,40300,0
20241120,165000,164955750,40300,40300,40300,40300,0
20241120,164900,164955750,40300,40300,40300,40300,0
20241120,164800,164955750,40300,40300,40300,40300,0
20241120,164700,164955750,40300,40300,40300,40300,0
20241120,164600,164955750,40300,40300,40300,40300,491
20241120,164500,164955750,40300,40300,40300,40300,0
20241120,164400,164955750,40300,40300,40300,40300,0
20241120,164300,164955750,40300,40300,40300,40300,0
20241120,164200,164955750,40300,40300,40300,40300,0
20241120,164100,164955750,40300,40300,40300,40300,0
20241120,164000,164955750,40300,40300,40300,40300,0
20241120,163900,164955750,40300,40300,40300,40300,0
20241120,163800,164955750,40300,40300,40300,40300,0
20241120,163700,164955750,40300,40300,40300,40300,0
20241120,163600,164955750,40300,40300,40300,40300,0
20241120,163500,164955750,40300,40300,40300,40300,0
20241120,163400,164955750,40300,40300,40300,40300,0
20241120,163300,164955750,40300,40300,40300,40300,0
20241120,163200,164955750,40300,40300,40300,40300,0
20241120,163100,164955750,40300,40300,40300,40300,0
20241120,163000,164955750,40300,40300,40300,40300,0
20241120,162900,164955750,40300,40300,40300,40300,0
20241120,162800,164955750,40300,40300,40300,40300,0
20241120,162700,164955750,40300,40300,40300,40300,0
20241120,162600,164955750,40300,40300,40300,40300,0
20241120,162500,164955750,40300,40300,40300,40300,0
20241120,162400,164955750,40300,40300,40300,40300,0
20241120,162300,164955750,40300,40300,40300,40300,0
20241120,162200,164955750,40300,40300,40300,40300,0
20241120,162100,164955750,40300,40300,40300,40300,0
20241120,162000,164955750,40300,40300,40300,40300,0
20241120,161900,164955750,40300,40300,40300,40300,0
20241120,161800,164955750,40300,40300,40300,40300,0
20241120,161700,164955750,40300,40300,40300,40300,0
20241120,161600,164955750,40300,40300,40300,40300,491
20241120,161500,164955750,40300,40300,40300,40300,0
20241120,161400,164955750,40300,40300,40300,40300,0
20241120,161300,164955750,40300,40300,40300,40300,0
20241120,161200,164955750,40300,40300,40300,40300,0
20241120,161100,164955750,40300,40300,40300,40300,0
20241120,161000,164955750,40300,40300,40300,40300,0
20241120,160900,164955750,40300,40300,40300,40300,0
20241120,160800,164955750,40300,40300,40300,40300,0
20241120,160700,164955750,40300,40300,40300,40300,0
20241120,160600,164955750,40300,40300,40300,40300,0
20241120,160500,164955750,40300,40300,40300,40300,0
20241120,160400,164955750,40300,40300,40300,40300,0
20241120,160300,164955750,40300,40300,40300,40300,0
20241120,160200,164955750,40300,40300,40300,40300,0
20241120,160100,164955750,40300,40300,40300,40300,0
20241120,160000,164955750,40300,40300,40300,40300,0
20241120,155900,164955750,40300,40300,40300,40300,0
20241120,155800,164955750,40300,40300,40300,40300,0
20241120,155700,164955750,40300,40300,40300,40300,0
20241120,155600,164955750,40300,40300,40300,40300,0
20241120,155500,164955750,40300,40300,40300,40300,0
20241120,155400,164955750,40300,40300,40300,40300,0
20241120,155300,164955750,40300,40300,40300,40300,0
20241120,155200,164955750,40300,40300,40300,40300,0
20241120,155100,164955750,40300,40300,40300,40300,0
20241120,155000,164955750,40300,40300,40300,40300,0
20241120,154900,164955750,40300,40300,40300,40300,0
20241120,154800,164955750,40300,40300,40300,40300,0
20241120,154700,164955750,40300,40300,40300,40300,0
20241120,154600,164955750,40300,40300,40300,40300,491
20241120,154500,164955750,40300,40300,40300,40300,0
20241120,154400,164955750,40300,40300,40300,40300,0
20241120,154300,164955750,40300,40300,40300,40300,0
20241120,154200,164955750,40300,40300,40300,40300,0
20241120,154100,164955750,40300,40300,40300,40300,0
20241120,154000,164955750,40300,40300,40300,40300,0
20241120,153900,164955750,40300,40300,40300,40300,0
20241120,153800,164955750,40300,40300,40300,40300,0
20241120,153700,164955750,40300,40300,40300,40300,0
20241120,153600,164955750,40300,40300,40300,40300,0
20241120,153500,164955750,40300,40300,40300,40300,0
20241120,153400,164955750,40300,40300,40300,40300,0
20241120,153300,164955750,40300,40300,40300,40300,0
20241120,153200,164955750,40300,40300,40300,40300,0
20241120,153100,164955750,40300,40300,40300,40300,0
20241120,153000,164955750,40300,40300,40300,40300,491
20241120,152900,145168450,40200,40200,40200,40200,0
20241120,152800,145168450,40200,40200,40200,40200,0
20241120,152700,145168450,40200,40200,40200,40200,0
20241120,152600,145168450,40200,40200,40200,40200,0
20241120,152500,145168450,40200,40200,40200,40200,0
20241120,152400,145168450,40200,40200,40200,40200,0
20241120,152300,145168450,40200,40200,40200,40200,0
20241120,152200,145168450,40200,40200,40200,40200,0
20241120,152100,145168450,40200,40200,40200,40200,0
20241120,152000,145168450,40200,40200,40200,40200,0
20241120,151900,145168450,40200,40100,40200,40100,18
20241120,151800,144445250,40300,40300,40300,40300,0
20241120,151700,144445250,40300,40200,40300,40100,81
20241120,151600,141187050,40350,40350,40350,40350,0
20241120,151500,141187050,40350,40350,40350,40350,0
20241120,151400,141187050,40350,40350,40350,40350,0
20241120,151300,141187050,40350,40300,40350,40300,104
20241120,151200,136992900,40200,40200,40200,40200,19
20241120,151100,136229100,40300,40150,40350,40150,117
20241120,151000,131517600,40100,40100,40100,40100,0
20241120,150900,131517600,40100,40100,40100,40100,0
20241120,150800,131517600,40100,40100,40100,40100,0
20241120,150700,131517600,40100,40100,40100,40100,0
20241120,150600,131517600,40100,40100,40100,40100,0
20241120,150500,131517600,40100,40100,40100,40100,0
20241120,150400,131517600,40100,40100,40100,40100,166
20241120,150300,124861000,40100,40100,40100,40100,12
20241120,150200,124379800,40100,40100,40100,40100,82
20241120,150100,121091600,40100,40100,40100,40100,185
20241120,150000,113673100,40100,40100,40100,40100,0
20241120,145900,113673100,40100,40150,40150,40100,41
20241120,145800,112028250,40150,40150,40150,40150,0
20241120,145700,112028250,40150,40150,40150,40150,0
20241120,145600,112028250,40150,40150,40150,40150,10
20241120,145500,111626750,40150,40150,40150,40150,0
20241120,145400,111626750,40150,40150,40150,40150,40
20241120,145300,110020750,40100,40100,40100,40100,0
20241120,145200,110020750,40100,40050,40100,40050,67
20241120,145100,107335200,40000,40000,40000,40000,0
20241120,145000,107335200,40000,40000,40000,40000,1
20241120,144900,107295200,40000,40000,40000,40000,0
20241120,144800,107295200,40000,40000,40000,40000,0
20241120,144700,107295200,40000,40000,40000,40000,0
20241120,144600,107295200,40000,40000,40000,40000,0
20241120,144500,107295200,40000,40000,40000,40000,0
20241120,144400,107295200,40000,40000,40000,40000,0
20241120,144300,107295200,40000,40000,40000,40000,0
20241120,144200,107295200,40000,40000,40000,40000,0
20241120,144100,107295200,40000,40000,40000,40000,0
20241120,144000,107295200,40000,40000,40000,40000,0
20241120,143900,107295200,40000,40000,40000,40000,0
20241120,143800,107295200,40000,40000,40000,40000,0
20241120,143700,107295200,40000,40000,40000,40000,0
20241120,143600,107295200,40000,40000,40000,40000,0
20241120,143500,107295200,40000,40000,40000,40000,0
20241120,143400,107295200,40000,40050,40050,40000,21
20241120,143300,106454900,40050,40050,40050,40050,0
20241120,143200,106454900,40050,40050,40050,40050,2
20241120,143100,106374800,40050,40100,40100,40050,40
20241120,143000,104772550,40050,40050,40050,40050,0
20241120,142900,104772550,40050,40050,40050,40050,0
20241120,142800,104772550,40050,40050,40050,40050,0
20241120,142700,104772550,40050,40050,40050,40050,0
20241120,142600,104772550,40050,40050,40050,40050,0
20241120,142500,104772550,40050,40050,40050,40050,0
20241120,142400,104772550,40050,40050,40050,40050,0
20241120,142300,104772550,40050,40050,40050,40050,0
20241120,142200,104772550,40050,40050,40050,40050,0
20241120,142100,104772550,40050,40050,40050,40050,0
20241120,142000,104772550,40050,40050,40050,40050,0
20241120,141900,104772550,40050,40050,40050,40050,0
20241120,141800,104772550,40050,40050,40050,40050,0
20241120,141700,104772550,40050,40050,40050,40050,0
20241120,141600,104772550,40050,40050,40050,40050,0
20241120,141500,104772550,40050,40050,40050,40050,0
20241120,141400,104772550,40050,40050,40050,40050,0
20241120,141300,104772550,40050,40050,40050,40050,0
20241120,141200,104772550,40050,40050,40050,40050,0
20241120,141100,104772550,40050,40050,40050,40050,0
20241120,141000,104772550,40050,40050,40050,40050,2
20241120,140900,104692450,40400,40050,40400,40050,66
20241120,140800,102040100,40050,40050,40050,40050,0
20241120,140700,102040100,40050,40050,40050,40050,0
20241120,140600,102040100,40050,40050,40050,40050,0
20241120,140500,102040100,40050,40050,40050,40050,0
20241120,140400,102040100,40050,40050,40050,40050,0
20241120,140300,102040100,40050,40050,40050,40050,0
20241120,140200,102040100,40050,40050,40050,40050,0
20241120,140100,102040100,40050,40050,40050,40050,0
20241120,140000,102040100,40050,40050,40050,40050,1
20241120,135900,102000050,40300,40300,40300,40300,0
20241120,135800,102000050,40300,40300,40300,40300,0
20241120,135700,102000050,40300,40300,40300,40300,0
20241120,135600,102000050,40300,40300,40300,40300,0
20241120,135500,102000050,40300,40300,40300,40300,0
20241120,135400,102000050,40300,40300,40300,40300,0
20241120,135300,102000050,40300,40300,40300,40300,0
20241120,135200,102000050,40300,40300,40300,40300,0
20241120,135100,102000050,40300,40300,40300,40300,0
20241120,135000,102000050,40300,40300,40300,40300,0
20241120,134900,102000050,40300,39950,40300,39950,74
20241120,134800,99035350,39950,39950,39950,39950,1
20241120,134700,98995400,39800,40000,40000,39800,120
20241120,134600,94202350,40000,40000,40000,40000,82
20241120,134500,90922350,40050,40050,40050,40050,5
20241120,134400,90722100,40050,40050,40050,40050,49
20241120,134300,88759650,40100,40100,40100,40100,0
20241120,134200,88759650,40100,40100,40100,40100,10
20241120,134100,88358650,40150,40150,40150,40150,0
20241120,134000,88358650,40150,40150,40150,40150,0
20241120,133900,88358650,40150,40150,40150,40150,0
20241120,133800,88358650,40150,40150,40150,40150,0
20241120,133700,88358650,40150,40150,40150,40150,0
20241120,133600,88358650,40150,40150,40150,40150,0
20241120,133500,88358650,40150,40150,40150,40150,0
20241120,133400,88358650,40150,40150,40150,40150,0
20241120,133300,88358650,40150,40150,40150,40150,0
20241120,133200,88358650,40150,40150,40150,40150,0
20241120,133100,88358650,40150,40150,40150,40150,0
20241120,133000,88358650,40150,40150,40150,40150,0
20241120,132900,88358650,40150,40150,40150,40150,4
20241120,132800,88198050,40150,40150,40150,40150,0
20241120,132700,88198050,40150,40150,40150,40150,0
20241120,132600,88198050,40150,40150,40150,40150,0
20241120,132500,88198050,40150,40150,40150,40150,0
20241120,132400,88198050,40150,40150,40150,40150,0
20241120,132300,88198050,40150,40150,40150,40150,0
20241120,132200,88198050,40150,40150,40150,40150,0
20241120,132100,88198050,40150,40150,40150,40150,0
20241120,132000,88198050,40150,40150,40150,40150,0
20241120,131900,88198050,40150,40150,40150,40150,0
20241120,131800,88198050,40150,40150,40150,40150,0
20241120,131700,88198050,40150,40150,40150,40150,0
20241120,131600,88198050,40150,40150,40150,40150,0
20241120,131500,88198050,40150,40150,40150,40150,36
20241120,131400,86752650,40200,40200,40200,40200,0
20241120,131300,86752650,40200,40150,40200,40150,33
20241120,131200,85427550,40050,40050,40050,40050,0
20241120,131100,85427550,40050,40050,40050,40050,0
20241120,131000,85427550,40050,40200,40200,40050,442
20241120,130900,67701650,40200,40200,40200,40200,74
20241120,130800,64726850,40250,40250,40250,40250,0
20241120,130700,64726850,40250,40250,40250,40250,0
20241120,130600,64726850,40250,40250,40250,40250,0
20241120,130500,64726850,40250,40250,40250,40250,0
20241120,130400,64726850,40250,40250,40250,40250,0
20241120,130300,64726850,40250,40250,40250,40250,0
20241120,130200,64726850,40250,40250,40250,40250,3
20241120,130100,64606100,40250,40250,40250,40250,0
20241120,130000,64606100,40250,40250,40250,40250,0
20241120,125900,64606100,40250,40250,40250,40250,10
20241120,125800,64203600,40200,40200,40200,40200,1
20241120,125700,64163400,40200,40200,40200,40200,0
20241120,125600,64163400,40200,40200,40200,40200,0
20241120,125500,64163400,40200,40200,40200,40200,0
20241120,125400,64163400,40200,40200,40200,40200,0
20241120,125300,64163400,40200,40200,40200,40200,0
20241120,125200,64163400,40200,40200,40200,40200,1
20241120,125100,64123200,40250,40250,40250,40250,0
20241120,125000,64123200,40250,40250,40250,40250,0
20241120,124900,64123200,40250,40250,40250,40250,0
20241120,124800,64123200,40250,40250,40250,40250,0
20241120,124700,64123200,40250,40250,40250,40250,0
20241120,124600,64123200,40250,40300,40300,40250,124
20241120,124500,59132150,40300,40300,40300,40300,0
20241120,124400,59132150,40300,40350,40350,40300,75
20241120,124300,56106850,40400,40400,40400,40400,0
20241120,124200,56106850,40400,40400,40400,40400,0
20241120,124100,56106850,40400,40400,40400,40400,0
20241120,124000,56106850,40400,40400,40400,40400,5
20241120,123900,55904850,40350,40350,40350,40350,0
20241120,123800,55904850,40350,40350,40350,40350,1
20241120,123700,55864500,40350,40350,40350,40350,0
20241120,123600,55864500,40350,40350,40350,40350,0
20241120,123500,55864500,40350,40350,40350,40350,0
20241120,123400,55864500,40350,40350,40350,40350,0
20241120,123300,55864500,40350,40350,40350,40350,0
20241120,123200,55864500,40350,40350,40350,40350,0
20241120,123100,55864500,40350,40350,40350,40350,0
20241120,123000,55864500,40350,40350,40350,40350,1
20241120,122900,55824150,40350,40350,40350,40350,0
20241120,122800,55824150,40350,40350,40350,40350,0
20241120,122700,55824150,40350,40350,40350,40350,0
20241120,122600,55824150,40350,40350,40350,40350,0
20241120,122500,55824150,40350,40350,40350,40350,0
20241120,122400,55824150,40350,40350,40350,40350,0
20241120,122300,55824150,40350,40350,40350,40350,0
20241120,122200,55824150,40350,40350,40350,40350,1
20241120,122100,55783800,40350,40350,40350,40350,0
20241120,122000,55783800,40350,40350,40350,40350,0
20241120,121900,55783800,40350,40350,40350,40350,0
20241120,121800,55783800,40350,40350,40350,40350,0
20241120,121700,55783800,40350,40350,40350,40350,0
20241120,121600,55783800,40350,40350,40350,40350,0
20241120,121500,55783800,40350,40350,40350,40350,0
20241120,121400,55783800,40350,40350,40350,40350,1
20241120,121300,55743450,40350,40350,40350,40350,0
20241120,121200,55743450,40350,40350,40350,40350,0
20241120,121100,55743450,40350,40350,40350,40350,0
20241120,121000,55743450,40350,40350,40350,40350,0
20241120,120900,55743450,40350,40350,40350,40350,0
20241120,120800,55743450,40350,40350,40350,40350,0
20241120,120700,55743450,40350,40350,40350,40350,0
20241120,120600,55743450,40350,40350,40350,40350,1
20241120,120500,55703100,40400,40400,40400,40400,0
20241120,120400,55703100,40400,40400,40400,40400,0
20241120,120300,55703100,40400,40400,40400,40400,0
20241120,120200,55703100,40400,40400,40400,40400,0
20241120,120100,55703100,40400,40400,40400,40400,0
20241120,120000,55703100,40400,40400,40400,40400,0
20241120,115900,55703100,40400,40400,40400,40400,0
20241120,115800,55703100,40400,40400,40400,40400,0
20241120,115700,55703100,40400,40400,40400,40400,0
20241120,115600,55703100,40400,40400,40400,40400,0
20241120,115500,55703100,40400,40400,40400,40400,0
20241120,115400,55703100,40400,40400,40400,40400,0
20241120,115300,55703100,40400,40400,40400,40400,0
20241120,115200,55703100,40400,40400,40400,40400,67
20241120,115100,52996300,40400,40400,40400,40400,0
20241120,115000,52996300,40400,40400,40400,40400,0
20241120,114900,52996300,40400,40400,40400,40400,0
20241120,114800,52996300,40400,40400,40400,40400,0
20241120,114700,52996300,40400,40400,40400,40400,0
20241120,114600,52996300,40400,40400,40400,40400,0
20241120,114500,52996300,40400,40400,40400,40400,0
20241120,114400,52996300,40400,40400,40400,40400,0
20241120,114300,52996300,40400,40400,40400,40400,105
20241120,114200,48754300,40350,40350,40350,40350,1
20241120,114100,48713950,40350,40350,40350,40350,0
20241120,114000,48713950,40350,40350,40350,40350,0
20241120,113900,48713950,40350,40350,40350,40350,0
20241120,113800,48713950,40350,40350,40350,40350,0
20241120,113700,48713950,40350,40350,40350,40350,0
20241120,113600,48713950,40350,40350,40350,40350,0
20241120,113500,48713950,40350,40350,40350,40350,1
20241120,113400,48673600,40350,40350,40350,40350,0
20241120,113300,48673600,40350,40350,40350,40350,0
20241120,113200,48673600,40350,40350,40350,40350,0
20241120,113100,48673600,40350,40350,40350,40350,0
20241120,113000,48673600,40350,40350,40350,40350,0
20241120,112900,48673600,40350,40350,40350,40350,0
20241120,112800,48673600,40350,40350,40350,40350,1
20241120,112700,48633250,40400,40400,40400,40400,0
20241120,112600,48633250,40400,40400,40400,40400,0
20241120,112500,48633250,40400,40400,40400,40400,0
20241120,112400,48633250,40400,40400,40400,40400,0
20241120,112300,48633250,40400,40400,40400,40400,0
20241120,112200,48633250,40400,40400,40400,40400,0
20241120,112100,48633250,40400,40400,40400,40400,22
20241120,112000,47744450,40450,40450,40450,40450,1
20241120,111900,47704000,40450,40450,40450,40450,0
20241120,111800,47704000,40450,40450,40450,40450,0
20241120,111700,47704000,40450,40450,40450,40450,0
20241120,111600,47704000,40450,40450,40450,40450,0
20241120,111500,47704000,40450,40450,40450,40450,0
20241120,111400,47704000,40450,40450,40450,40450,0
20241120,111300,47704000,40450,40450,40450,40450,0
20241120,111200,47704000,40450,40450,40450,40450,0
20241120,111100,47704000,40450,40450,40450,40450,0
20241120,111000,47704000,40450,40450,40450,40450,2
20241120,110900,47623100,40450,40450,40450,40450,0
20241120,110800,47623100,40450,40450,40450,40450,1
20241120,110700,47582650,40500,40500,40500,40500,0
20241120,110600,47582650,40500,40500,40500,40500,0
20241120,110500,47582650,40500,40500,40500,40500,0
20241120,110400,47582650,40500,40450,40500,40450,28
20241120,110300,46449950,40450,40450,40450,40450,0
20241120,110200,46449950,40450,40450,40450,40450,0
20241120,110100,46449950,40450,40450,40450,40450,0
20241120,110000,46449950,40450,40450,40450,40450,1
20241120,105900,46409500,40450,40450,40450,40450,0
20241120,105800,46409500,40450,40450,40450,40450,0
20241120,105700,46409500,40450,40450,40450,40450,0
20241120,105600,46409500,40450,40450,40450,40450,0
20241120,105500,46409500,40450,40450,40450,40450,0
20241120,105400,46409500,40450,40450,40450,40450,0
20241120,105300,46409500,40450,40450,40450,40450,0
20241120,105200,46409500,40450,40450,40450,40450,0
20241120,105100,46409500,40450,40450,40450,40450,11
20241120,105000,45964550,40300,40300,40300,40300,0
20241120,104900,45964550,40300,40300,40300,40300,0
20241120,104800,45964550,40300,40300,40300,40300,0
20241120,104700,45964550,40300,40300,40300,40300,0
20241120,104600,45964550,40300,40300,40300,40300,0
20241120,104500,45964550,40300,40300,40300,40300,0
20241120,104400,45964550,40300,40300,40300,40300,0
20241120,104300,45964550,40300,40300,40300,40300,0
20241120,104200,45964550,40300,40300,40300,40300,0
20241120,104100,45964550,40300,40300,40300,40300,0
20241120,104000,45964550,40300,40300,40300,40300,0
20241120,103900,45964550,40300,40300,40300,40300,0
20241120,103800,45964550,40300,40300,40300,40300,0
20241120,103700,45964550,40300,40300,40300,40300,0
20241120,103600,45964550,40300,40400,40400,40300,100
20241120,103500,41929950,40400,40400,40400,40400,0
20241120,103400,41929950,40400,40400,40400,40400,157
20241120,103300,35587150,40350,40350,40350,40350,0
20241120,103200,35587150,40350,40350,40350,40350,0
20241120,103100,35587150,40350,40350,40350,40350,0
20241120,103000,35587150,40350,40350,40350,40350,2
20241120,102900,35506450,40300,40300,40300,40300,0
20241120,102800,35506450,40300,40300,40300,40300,0
20241120,102700,35506450,40300,40300,40300,40300,32
20241120,102600,34216850,40200,40300,40300,40200,212
20241120,102500,25676550,40300,40300,40300,40300,0
20241120,102400,25676550,40300,40300,40300,40300,0
20241120,102300,25676550,40300,40300,40300,40300,1
20241120,102200,25636250,40350,40350,40350,40350,0
20241120,102100,25636250,40350,40350,40350,40350,30
20241120,102000,24425750,40500,40500,40500,40500,0
20241120,101900,24425750,40500,40500,40500,40500,0
20241120,101800,24425750,40500,40500,40500,40500,0
20241120,101700,24425750,40500,40500,40500,40500,0
20241120,101600,24425750,40500,40500,40500,40500,0
20241120,101500,24425750,40500,40500,40500,40500,0
20241120,101400,24425750,40500,40500,40500,40500,0
20241120,101300,24425750,40500,40500,40500,40500,0
20241120,101200,24425750,40500,40500,40500,40500,0
20241120,101100,24425750,40500,40500,40500,40500,0
20241120,101000,24425750,40500,40500,40500,40500,0
20241120,100900,24425750,40500,40500,40500,40500,0
20241120,100800,24425750,40500,40500,40500,40500,0
20241120,100700,24425750,40500,40500,40500,40500,0
20241120,100600,24425750,40500,40500,40500,40500,0
20241120,100500,24425750,40500,40450,40500,40450,20
20241120,100400,23615800,40500,40500,40500,40500,0
20241120,100300,23615800,40500,40500,40500,40500,0
20241120,100200,23615800,40500,40500,40500,40500,0
20241120,100100,23615800,40500,40500,40500,40500,0
20241120,100000,23615800,40500,40500,40500,40500,0
20241120,095900,23615800,40500,40500,40500,40500,1
20241120,095800,23575300,40500,40500,40500,40500,0
20241120,095700,23575300,40500,40250,40500,40250,84
20241120,095600,20183900,40200,40250,40250,40200,48
20241120,095500,18253800,40300,40200,40300,40200,46
20241120,095400,16400100,40200,40200,40200,40200,0
20241120,095300,16400100,40200,40200,40200,40200,26
20241120,095200,15354900,40050,40050,40050,40050,0
20241120,095100,15354900,40050,40050,40050,40050,0
20241120,095000,15354900,40050,40100,40150,40050,95
20241120,094900,11547800,40150,40150,40150,40150,0
20241120,094800,11547800,40150,40150,40150,40150,0
20241120,094700,11547800,40150,40150,40150,40150,1
20241120,094600,11507650,40300,40300,40300,40300,0
20241120,094500,11507650,40300,40300,40300,40300,0
20241120,094400,11507650,40300,40300,40300,40300,0
20241120,094300,11507650,40300,40300,40300,40300,0
20241120,094200,11507650,40300,40300,40300,40300,1
20241120,094100,11467350,40300,40300,40300,40300,0
20241120,094000,11467350,40300,40250,40300,40250,3
20241120,093900,11346500,40150,40350,40350,40150,56
20241120,093800,9090900,40500,40500,40500,40500,0
20241120,093700,9090900,40500,40500,40500,40500,0
20241120,093600,9090900,40500,40500,40500,40500,0
20241120,093500,9090900,40500,40500,40500,40500,0
20241120,093400,9090900,40500,40500,40500,40500,22
20241120,093300,8199900,40850,40850,40850,40850,0
20241120,093200,8199900,40850,40850,40850,40850,0
20241120,093100,8199900,40850,40850,40850,40850,0
20241120,093000,8199900,40850,40850,40850,40850,0
20241120,092900,8199900,40850,40850,40850,40850,1
20241120,092800,8159050,40500,40500,40500,40500,0
20241120,092700,8159050,40500,40500,40500,40500,0
20241120,092600,8159050,40500,40500,40500,40500,0
20241120,092500,8159050,40500,40500,40500,40500,0
20241120,092400,8159050,40500,40500,40500,40500,0
20241120,092300,8159050,40500,40500,40500,40500,0
20241120,092200,8159050,40500,40500,40500,40500,0
20241120,092100,8159050,40500,40500,40500,40500,0
20241120,092000,8159050,40500,40500,40500,40500,0
20241120,091900,8159050,40500,40500,40500,40500,0
20241120,091800,8159050,40500,40650,40650,40500,150
20241120,091700,2081600,40650,40650,40650,40650,0
20241120,091600,2081600,40650,40650,40650,40650,0
20241120,091500,2081600,40650,40650,40650,40650,0
20241120,091400,2081600,40650,40650,40650,40650,0
20241120,091300,2081600,40650,40650,40650,40650,0
20241120,091200,2081600,40650,40650,40650,40650,0
20241120,091100,2081600,40650,40650,40650,40650,2
20241120,091000,2000300,40650,40700,40700,40650,33
20241120,090900,657250,41100,41100,41100,41100,5
20241120,090800,451750,41150,41150,41150,41150,0
20241120,090700,451750,41150,41100,41150,41100,6
20241120,090600,204900,41200,41200,41200,41200,0
20241120,090500,204900,41200,41200,41200,41200,0
20241120,090400,204900,41200,41200,41200,41200,0
20241120,090300,204900,41200,41200,41200,41200,0
20241120,090200,204900,41200,41200,41200,41200,0
20241120,090100,204900,41200,41200,41200,41200,3
20241120,090000,81300,40650,40650,40650,40650,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 211600 164955750 40300 40300 40300 40300 491
3 20241120 211500 164955750 40300 40300 40300 40300 0
4 20241120 211400 164955750 40300 40300 40300 40300 0
5 20241120 211300 164955750 40300 40300 40300 40300 0
6 20241120 211200 164955750 40300 40300 40300 40300 0
7 20241120 211100 164955750 40300 40300 40300 40300 0
8 20241120 211000 164955750 40300 40300 40300 40300 0
9 20241120 210900 164955750 40300 40300 40300 40300 0
10 20241120 210800 164955750 40300 40300 40300 40300 0
11 20241120 210700 164955750 40300 40300 40300 40300 0
12 20241120 210600 164955750 40300 40300 40300 40300 0
13 20241120 210500 164955750 40300 40300 40300 40300 0
14 20241120 210400 164955750 40300 40300 40300 40300 0
15 20241120 210300 164955750 40300 40300 40300 40300 0
16 20241120 210200 164955750 40300 40300 40300 40300 0
17 20241120 210100 164955750 40300 40300 40300 40300 0
18 20241120 210000 164955750 40300 40300 40300 40300 0
19 20241120 205900 164955750 40300 40300 40300 40300 0
20 20241120 205800 164955750 40300 40300 40300 40300 0
21 20241120 205700 164955750 40300 40300 40300 40300 0
22 20241120 205600 164955750 40300 40300 40300 40300 0
23 20241120 205500 164955750 40300 40300 40300 40300 0
24 20241120 205400 164955750 40300 40300 40300 40300 0
25 20241120 205300 164955750 40300 40300 40300 40300 0
26 20241120 205200 164955750 40300 40300 40300 40300 0
27 20241120 205100 164955750 40300 40300 40300 40300 0
28 20241120 205000 164955750 40300 40300 40300 40300 0
29 20241120 204900 164955750 40300 40300 40300 40300 0
30 20241120 204800 164955750 40300 40300 40300 40300 0
31 20241120 204700 164955750 40300 40300 40300 40300 0
32 20241120 204600 164955750 40300 40300 40300 40300 491
33 20241120 204500 164955750 40300 40300 40300 40300 0
34 20241120 204400 164955750 40300 40300 40300 40300 0
35 20241120 204300 164955750 40300 40300 40300 40300 0
36 20241120 204200 164955750 40300 40300 40300 40300 0
37 20241120 204100 164955750 40300 40300 40300 40300 0
38 20241120 204000 164955750 40300 40300 40300 40300 0
39 20241120 203900 164955750 40300 40300 40300 40300 0
40 20241120 203800 164955750 40300 40300 40300 40300 0
41 20241120 203700 164955750 40300 40300 40300 40300 0
42 20241120 203600 164955750 40300 40300 40300 40300 0
43 20241120 203500 164955750 40300 40300 40300 40300 0
44 20241120 203400 164955750 40300 40300 40300 40300 0
45 20241120 203300 164955750 40300 40300 40300 40300 0
46 20241120 203200 164955750 40300 40300 40300 40300 0
47 20241120 203100 164955750 40300 40300 40300 40300 0
48 20241120 203000 164955750 40300 40300 40300 40300 0
49 20241120 202900 164955750 40300 40300 40300 40300 0
50 20241120 202800 164955750 40300 40300 40300 40300 0
51 20241120 202700 164955750 40300 40300 40300 40300 0
52 20241120 202600 164955750 40300 40300 40300 40300 0
53 20241120 202500 164955750 40300 40300 40300 40300 0
54 20241120 202400 164955750 40300 40300 40300 40300 0
55 20241120 202300 164955750 40300 40300 40300 40300 0
56 20241120 202200 164955750 40300 40300 40300 40300 0
57 20241120 202100 164955750 40300 40300 40300 40300 0
58 20241120 202000 164955750 40300 40300 40300 40300 0
59 20241120 201900 164955750 40300 40300 40300 40300 0
60 20241120 201800 164955750 40300 40300 40300 40300 0
61 20241120 201700 164955750 40300 40300 40300 40300 0
62 20241120 201600 164955750 40300 40300 40300 40300 491
63 20241120 201500 164955750 40300 40300 40300 40300 0
64 20241120 201400 164955750 40300 40300 40300 40300 0
65 20241120 201300 164955750 40300 40300 40300 40300 0
66 20241120 201200 164955750 40300 40300 40300 40300 0
67 20241120 201100 164955750 40300 40300 40300 40300 0
68 20241120 201000 164955750 40300 40300 40300 40300 0
69 20241120 200900 164955750 40300 40300 40300 40300 0
70 20241120 200800 164955750 40300 40300 40300 40300 0
71 20241120 200700 164955750 40300 40300 40300 40300 0
72 20241120 200600 164955750 40300 40300 40300 40300 0
73 20241120 200500 164955750 40300 40300 40300 40300 0
74 20241120 200400 164955750 40300 40300 40300 40300 0
75 20241120 200300 164955750 40300 40300 40300 40300 0
76 20241120 200200 164955750 40300 40300 40300 40300 0
77 20241120 200100 164955750 40300 40300 40300 40300 0
78 20241120 200000 164955750 40300 40300 40300 40300 0
79 20241120 195900 164955750 40300 40300 40300 40300 0
80 20241120 195800 164955750 40300 40300 40300 40300 0
81 20241120 195700 164955750 40300 40300 40300 40300 0
82 20241120 195600 164955750 40300 40300 40300 40300 0
83 20241120 195500 164955750 40300 40300 40300 40300 0
84 20241120 195400 164955750 40300 40300 40300 40300 0
85 20241120 195300 164955750 40300 40300 40300 40300 0
86 20241120 195200 164955750 40300 40300 40300 40300 0
87 20241120 195100 164955750 40300 40300 40300 40300 0
88 20241120 195000 164955750 40300 40300 40300 40300 0
89 20241120 194900 164955750 40300 40300 40300 40300 0
90 20241120 194800 164955750 40300 40300 40300 40300 0
91 20241120 194700 164955750 40300 40300 40300 40300 0
92 20241120 194600 164955750 40300 40300 40300 40300 491
93 20241120 194500 164955750 40300 40300 40300 40300 0
94 20241120 194400 164955750 40300 40300 40300 40300 0
95 20241120 194300 164955750 40300 40300 40300 40300 0
96 20241120 194200 164955750 40300 40300 40300 40300 0
97 20241120 194100 164955750 40300 40300 40300 40300 0
98 20241120 194000 164955750 40300 40300 40300 40300 0
99 20241120 193900 164955750 40300 40300 40300 40300 0
100 20241120 193800 164955750 40300 40300 40300 40300 0
101 20241120 193700 164955750 40300 40300 40300 40300 0
102 20241120 193600 164955750 40300 40300 40300 40300 0
103 20241120 193500 164955750 40300 40300 40300 40300 0
104 20241120 193400 164955750 40300 40300 40300 40300 0
105 20241120 193300 164955750 40300 40300 40300 40300 0
106 20241120 193200 164955750 40300 40300 40300 40300 0
107 20241120 193100 164955750 40300 40300 40300 40300 0
108 20241120 193000 164955750 40300 40300 40300 40300 0
109 20241120 192900 164955750 40300 40300 40300 40300 0
110 20241120 192800 164955750 40300 40300 40300 40300 0
111 20241120 192700 164955750 40300 40300 40300 40300 0
112 20241120 192600 164955750 40300 40300 40300 40300 0
113 20241120 192500 164955750 40300 40300 40300 40300 0
114 20241120 192400 164955750 40300 40300 40300 40300 0
115 20241120 192300 164955750 40300 40300 40300 40300 0
116 20241120 192200 164955750 40300 40300 40300 40300 0
117 20241120 192100 164955750 40300 40300 40300 40300 0
118 20241120 192000 164955750 40300 40300 40300 40300 0
119 20241120 191900 164955750 40300 40300 40300 40300 0
120 20241120 191800 164955750 40300 40300 40300 40300 0
121 20241120 191700 164955750 40300 40300 40300 40300 0
122 20241120 191600 164955750 40300 40300 40300 40300 491
123 20241120 191500 164955750 40300 40300 40300 40300 0
124 20241120 191400 164955750 40300 40300 40300 40300 0
125 20241120 191300 164955750 40300 40300 40300 40300 0
126 20241120 191200 164955750 40300 40300 40300 40300 0
127 20241120 191100 164955750 40300 40300 40300 40300 0
128 20241120 191000 164955750 40300 40300 40300 40300 0
129 20241120 190900 164955750 40300 40300 40300 40300 0
130 20241120 190800 164955750 40300 40300 40300 40300 0
131 20241120 190700 164955750 40300 40300 40300 40300 0
132 20241120 190600 164955750 40300 40300 40300 40300 0
133 20241120 190500 164955750 40300 40300 40300 40300 0
134 20241120 190400 164955750 40300 40300 40300 40300 0
135 20241120 190300 164955750 40300 40300 40300 40300 0
136 20241120 190200 164955750 40300 40300 40300 40300 0
137 20241120 190100 164955750 40300 40300 40300 40300 0
138 20241120 190000 164955750 40300 40300 40300 40300 0
139 20241120 185900 164955750 40300 40300 40300 40300 0
140 20241120 185800 164955750 40300 40300 40300 40300 0
141 20241120 185700 164955750 40300 40300 40300 40300 0
142 20241120 185600 164955750 40300 40300 40300 40300 0
143 20241120 185500 164955750 40300 40300 40300 40300 0
144 20241120 185400 164955750 40300 40300 40300 40300 0
145 20241120 185300 164955750 40300 40300 40300 40300 0
146 20241120 185200 164955750 40300 40300 40300 40300 0
147 20241120 185100 164955750 40300 40300 40300 40300 0
148 20241120 185000 164955750 40300 40300 40300 40300 0
149 20241120 184900 164955750 40300 40300 40300 40300 0
150 20241120 184800 164955750 40300 40300 40300 40300 0
151 20241120 184700 164955750 40300 40300 40300 40300 0
152 20241120 184600 164955750 40300 40300 40300 40300 491
153 20241120 184500 164955750 40300 40300 40300 40300 0
154 20241120 184400 164955750 40300 40300 40300 40300 0
155 20241120 184300 164955750 40300 40300 40300 40300 0
156 20241120 184200 164955750 40300 40300 40300 40300 0
157 20241120 184100 164955750 40300 40300 40300 40300 0
158 20241120 184000 164955750 40300 40300 40300 40300 0
159 20241120 183900 164955750 40300 40300 40300 40300 0
160 20241120 183800 164955750 40300 40300 40300 40300 0
161 20241120 183700 164955750 40300 40300 40300 40300 0
162 20241120 183600 164955750 40300 40300 40300 40300 0
163 20241120 183500 164955750 40300 40300 40300 40300 0
164 20241120 183400 164955750 40300 40300 40300 40300 0
165 20241120 183300 164955750 40300 40300 40300 40300 0
166 20241120 183200 164955750 40300 40300 40300 40300 0
167 20241120 183100 164955750 40300 40300 40300 40300 0
168 20241120 183000 164955750 40300 40300 40300 40300 0
169 20241120 182900 164955750 40300 40300 40300 40300 0
170 20241120 182800 164955750 40300 40300 40300 40300 0
171 20241120 182700 164955750 40300 40300 40300 40300 0
172 20241120 182600 164955750 40300 40300 40300 40300 0
173 20241120 182500 164955750 40300 40300 40300 40300 0
174 20241120 182400 164955750 40300 40300 40300 40300 0
175 20241120 182300 164955750 40300 40300 40300 40300 0
176 20241120 182200 164955750 40300 40300 40300 40300 0
177 20241120 182100 164955750 40300 40300 40300 40300 0
178 20241120 182000 164955750 40300 40300 40300 40300 0
179 20241120 181900 164955750 40300 40300 40300 40300 0
180 20241120 181800 164955750 40300 40300 40300 40300 0
181 20241120 181700 164955750 40300 40300 40300 40300 0
182 20241120 181600 164955750 40300 40300 40300 40300 491
183 20241120 181500 164955750 40300 40300 40300 40300 0
184 20241120 181400 164955750 40300 40300 40300 40300 0
185 20241120 181300 164955750 40300 40300 40300 40300 0
186 20241120 181200 164955750 40300 40300 40300 40300 0
187 20241120 181100 164955750 40300 40300 40300 40300 0
188 20241120 181000 164955750 40300 40300 40300 40300 0
189 20241120 180900 164955750 40300 40300 40300 40300 0
190 20241120 180800 164955750 40300 40300 40300 40300 0
191 20241120 180700 164955750 40300 40300 40300 40300 0
192 20241120 180600 164955750 40300 40300 40300 40300 0
193 20241120 180500 164955750 40300 40300 40300 40300 0
194 20241120 180400 164955750 40300 40300 40300 40300 0
195 20241120 180300 164955750 40300 40300 40300 40300 0
196 20241120 180200 164955750 40300 40300 40300 40300 0
197 20241120 180100 164955750 40300 40300 40300 40300 0
198 20241120 180000 164955750 40300 40300 40300 40300 0
199 20241120 175900 164955750 40300 40300 40300 40300 0
200 20241120 175800 164955750 40300 40300 40300 40300 0
201 20241120 175700 164955750 40300 40300 40300 40300 0
202 20241120 175600 164955750 40300 40300 40300 40300 0
203 20241120 175500 164955750 40300 40300 40300 40300 0
204 20241120 175400 164955750 40300 40300 40300 40300 0
205 20241120 175300 164955750 40300 40300 40300 40300 0
206 20241120 175200 164955750 40300 40300 40300 40300 0
207 20241120 175100 164955750 40300 40300 40300 40300 0
208 20241120 175000 164955750 40300 40300 40300 40300 0
209 20241120 174900 164955750 40300 40300 40300 40300 0
210 20241120 174800 164955750 40300 40300 40300 40300 0
211 20241120 174700 164955750 40300 40300 40300 40300 0
212 20241120 174600 164955750 40300 40300 40300 40300 491
213 20241120 174500 164955750 40300 40300 40300 40300 0
214 20241120 174400 164955750 40300 40300 40300 40300 0
215 20241120 174300 164955750 40300 40300 40300 40300 0
216 20241120 174200 164955750 40300 40300 40300 40300 0
217 20241120 174100 164955750 40300 40300 40300 40300 0
218 20241120 174000 164955750 40300 40300 40300 40300 0
219 20241120 173900 164955750 40300 40300 40300 40300 0
220 20241120 173800 164955750 40300 40300 40300 40300 0
221 20241120 173700 164955750 40300 40300 40300 40300 0
222 20241120 173600 164955750 40300 40300 40300 40300 0
223 20241120 173500 164955750 40300 40300 40300 40300 0
224 20241120 173400 164955750 40300 40300 40300 40300 0
225 20241120 173300 164955750 40300 40300 40300 40300 0
226 20241120 173200 164955750 40300 40300 40300 40300 0
227 20241120 173100 164955750 40300 40300 40300 40300 0
228 20241120 173000 164955750 40300 40300 40300 40300 0
229 20241120 172900 164955750 40300 40300 40300 40300 0
230 20241120 172800 164955750 40300 40300 40300 40300 0
231 20241120 172700 164955750 40300 40300 40300 40300 0
232 20241120 172600 164955750 40300 40300 40300 40300 0
233 20241120 172500 164955750 40300 40300 40300 40300 0
234 20241120 172400 164955750 40300 40300 40300 40300 0
235 20241120 172300 164955750 40300 40300 40300 40300 0
236 20241120 172200 164955750 40300 40300 40300 40300 0
237 20241120 172100 164955750 40300 40300 40300 40300 0
238 20241120 172000 164955750 40300 40300 40300 40300 0
239 20241120 171900 164955750 40300 40300 40300 40300 0
240 20241120 171800 164955750 40300 40300 40300 40300 0
241 20241120 171700 164955750 40300 40300 40300 40300 0
242 20241120 171600 164955750 40300 40300 40300 40300 491
243 20241120 171500 164955750 40300 40300 40300 40300 0
244 20241120 171400 164955750 40300 40300 40300 40300 0
245 20241120 171300 164955750 40300 40300 40300 40300 0
246 20241120 171200 164955750 40300 40300 40300 40300 0
247 20241120 171100 164955750 40300 40300 40300 40300 0
248 20241120 171000 164955750 40300 40300 40300 40300 0
249 20241120 170900 164955750 40300 40300 40300 40300 0
250 20241120 170800 164955750 40300 40300 40300 40300 0
251 20241120 170700 164955750 40300 40300 40300 40300 0
252 20241120 170600 164955750 40300 40300 40300 40300 0
253 20241120 170500 164955750 40300 40300 40300 40300 0
254 20241120 170400 164955750 40300 40300 40300 40300 0
255 20241120 170300 164955750 40300 40300 40300 40300 0
256 20241120 170200 164955750 40300 40300 40300 40300 0
257 20241120 170100 164955750 40300 40300 40300 40300 0
258 20241120 170000 164955750 40300 40300 40300 40300 0
259 20241120 165900 164955750 40300 40300 40300 40300 0
260 20241120 165800 164955750 40300 40300 40300 40300 0
261 20241120 165700 164955750 40300 40300 40300 40300 0
262 20241120 165600 164955750 40300 40300 40300 40300 0
263 20241120 165500 164955750 40300 40300 40300 40300 0
264 20241120 165400 164955750 40300 40300 40300 40300 0
265 20241120 165300 164955750 40300 40300 40300 40300 0
266 20241120 165200 164955750 40300 40300 40300 40300 0
267 20241120 165100 164955750 40300 40300 40300 40300 0
268 20241120 165000 164955750 40300 40300 40300 40300 0
269 20241120 164900 164955750 40300 40300 40300 40300 0
270 20241120 164800 164955750 40300 40300 40300 40300 0
271 20241120 164700 164955750 40300 40300 40300 40300 0
272 20241120 164600 164955750 40300 40300 40300 40300 491
273 20241120 164500 164955750 40300 40300 40300 40300 0
274 20241120 164400 164955750 40300 40300 40300 40300 0
275 20241120 164300 164955750 40300 40300 40300 40300 0
276 20241120 164200 164955750 40300 40300 40300 40300 0
277 20241120 164100 164955750 40300 40300 40300 40300 0
278 20241120 164000 164955750 40300 40300 40300 40300 0
279 20241120 163900 164955750 40300 40300 40300 40300 0
280 20241120 163800 164955750 40300 40300 40300 40300 0
281 20241120 163700 164955750 40300 40300 40300 40300 0
282 20241120 163600 164955750 40300 40300 40300 40300 0
283 20241120 163500 164955750 40300 40300 40300 40300 0
284 20241120 163400 164955750 40300 40300 40300 40300 0
285 20241120 163300 164955750 40300 40300 40300 40300 0
286 20241120 163200 164955750 40300 40300 40300 40300 0
287 20241120 163100 164955750 40300 40300 40300 40300 0
288 20241120 163000 164955750 40300 40300 40300 40300 0
289 20241120 162900 164955750 40300 40300 40300 40300 0
290 20241120 162800 164955750 40300 40300 40300 40300 0
291 20241120 162700 164955750 40300 40300 40300 40300 0
292 20241120 162600 164955750 40300 40300 40300 40300 0
293 20241120 162500 164955750 40300 40300 40300 40300 0
294 20241120 162400 164955750 40300 40300 40300 40300 0
295 20241120 162300 164955750 40300 40300 40300 40300 0
296 20241120 162200 164955750 40300 40300 40300 40300 0
297 20241120 162100 164955750 40300 40300 40300 40300 0
298 20241120 162000 164955750 40300 40300 40300 40300 0
299 20241120 161900 164955750 40300 40300 40300 40300 0
300 20241120 161800 164955750 40300 40300 40300 40300 0
301 20241120 161700 164955750 40300 40300 40300 40300 0
302 20241120 161600 164955750 40300 40300 40300 40300 491
303 20241120 161500 164955750 40300 40300 40300 40300 0
304 20241120 161400 164955750 40300 40300 40300 40300 0
305 20241120 161300 164955750 40300 40300 40300 40300 0
306 20241120 161200 164955750 40300 40300 40300 40300 0
307 20241120 161100 164955750 40300 40300 40300 40300 0
308 20241120 161000 164955750 40300 40300 40300 40300 0
309 20241120 160900 164955750 40300 40300 40300 40300 0
310 20241120 160800 164955750 40300 40300 40300 40300 0
311 20241120 160700 164955750 40300 40300 40300 40300 0
312 20241120 160600 164955750 40300 40300 40300 40300 0
313 20241120 160500 164955750 40300 40300 40300 40300 0
314 20241120 160400 164955750 40300 40300 40300 40300 0
315 20241120 160300 164955750 40300 40300 40300 40300 0
316 20241120 160200 164955750 40300 40300 40300 40300 0
317 20241120 160100 164955750 40300 40300 40300 40300 0
318 20241120 160000 164955750 40300 40300 40300 40300 0
319 20241120 155900 164955750 40300 40300 40300 40300 0
320 20241120 155800 164955750 40300 40300 40300 40300 0
321 20241120 155700 164955750 40300 40300 40300 40300 0
322 20241120 155600 164955750 40300 40300 40300 40300 0
323 20241120 155500 164955750 40300 40300 40300 40300 0
324 20241120 155400 164955750 40300 40300 40300 40300 0
325 20241120 155300 164955750 40300 40300 40300 40300 0
326 20241120 155200 164955750 40300 40300 40300 40300 0
327 20241120 155100 164955750 40300 40300 40300 40300 0
328 20241120 155000 164955750 40300 40300 40300 40300 0
329 20241120 154900 164955750 40300 40300 40300 40300 0
330 20241120 154800 164955750 40300 40300 40300 40300 0
331 20241120 154700 164955750 40300 40300 40300 40300 0
332 20241120 154600 164955750 40300 40300 40300 40300 491
333 20241120 154500 164955750 40300 40300 40300 40300 0
334 20241120 154400 164955750 40300 40300 40300 40300 0
335 20241120 154300 164955750 40300 40300 40300 40300 0
336 20241120 154200 164955750 40300 40300 40300 40300 0
337 20241120 154100 164955750 40300 40300 40300 40300 0
338 20241120 154000 164955750 40300 40300 40300 40300 0
339 20241120 153900 164955750 40300 40300 40300 40300 0
340 20241120 153800 164955750 40300 40300 40300 40300 0
341 20241120 153700 164955750 40300 40300 40300 40300 0
342 20241120 153600 164955750 40300 40300 40300 40300 0
343 20241120 153500 164955750 40300 40300 40300 40300 0
344 20241120 153400 164955750 40300 40300 40300 40300 0
345 20241120 153300 164955750 40300 40300 40300 40300 0
346 20241120 153200 164955750 40300 40300 40300 40300 0
347 20241120 153100 164955750 40300 40300 40300 40300 0
348 20241120 153000 164955750 40300 40300 40300 40300 491
349 20241120 152900 145168450 40200 40200 40200 40200 0
350 20241120 152800 145168450 40200 40200 40200 40200 0
351 20241120 152700 145168450 40200 40200 40200 40200 0
352 20241120 152600 145168450 40200 40200 40200 40200 0
353 20241120 152500 145168450 40200 40200 40200 40200 0
354 20241120 152400 145168450 40200 40200 40200 40200 0
355 20241120 152300 145168450 40200 40200 40200 40200 0
356 20241120 152200 145168450 40200 40200 40200 40200 0
357 20241120 152100 145168450 40200 40200 40200 40200 0
358 20241120 152000 145168450 40200 40200 40200 40200 0
359 20241120 151900 145168450 40200 40100 40200 40100 18
360 20241120 151800 144445250 40300 40300 40300 40300 0
361 20241120 151700 144445250 40300 40200 40300 40100 81
362 20241120 151600 141187050 40350 40350 40350 40350 0
363 20241120 151500 141187050 40350 40350 40350 40350 0
364 20241120 151400 141187050 40350 40350 40350 40350 0
365 20241120 151300 141187050 40350 40300 40350 40300 104
366 20241120 151200 136992900 40200 40200 40200 40200 19
367 20241120 151100 136229100 40300 40150 40350 40150 117
368 20241120 151000 131517600 40100 40100 40100 40100 0
369 20241120 150900 131517600 40100 40100 40100 40100 0
370 20241120 150800 131517600 40100 40100 40100 40100 0
371 20241120 150700 131517600 40100 40100 40100 40100 0
372 20241120 150600 131517600 40100 40100 40100 40100 0
373 20241120 150500 131517600 40100 40100 40100 40100 0
374 20241120 150400 131517600 40100 40100 40100 40100 166
375 20241120 150300 124861000 40100 40100 40100 40100 12
376 20241120 150200 124379800 40100 40100 40100 40100 82
377 20241120 150100 121091600 40100 40100 40100 40100 185
378 20241120 150000 113673100 40100 40100 40100 40100 0
379 20241120 145900 113673100 40100 40150 40150 40100 41
380 20241120 145800 112028250 40150 40150 40150 40150 0
381 20241120 145700 112028250 40150 40150 40150 40150 0
382 20241120 145600 112028250 40150 40150 40150 40150 10
383 20241120 145500 111626750 40150 40150 40150 40150 0
384 20241120 145400 111626750 40150 40150 40150 40150 40
385 20241120 145300 110020750 40100 40100 40100 40100 0
386 20241120 145200 110020750 40100 40050 40100 40050 67
387 20241120 145100 107335200 40000 40000 40000 40000 0
388 20241120 145000 107335200 40000 40000 40000 40000 1
389 20241120 144900 107295200 40000 40000 40000 40000 0
390 20241120 144800 107295200 40000 40000 40000 40000 0
391 20241120 144700 107295200 40000 40000 40000 40000 0
392 20241120 144600 107295200 40000 40000 40000 40000 0
393 20241120 144500 107295200 40000 40000 40000 40000 0
394 20241120 144400 107295200 40000 40000 40000 40000 0
395 20241120 144300 107295200 40000 40000 40000 40000 0
396 20241120 144200 107295200 40000 40000 40000 40000 0
397 20241120 144100 107295200 40000 40000 40000 40000 0
398 20241120 144000 107295200 40000 40000 40000 40000 0
399 20241120 143900 107295200 40000 40000 40000 40000 0
400 20241120 143800 107295200 40000 40000 40000 40000 0
401 20241120 143700 107295200 40000 40000 40000 40000 0
402 20241120 143600 107295200 40000 40000 40000 40000 0
403 20241120 143500 107295200 40000 40000 40000 40000 0
404 20241120 143400 107295200 40000 40050 40050 40000 21
405 20241120 143300 106454900 40050 40050 40050 40050 0
406 20241120 143200 106454900 40050 40050 40050 40050 2
407 20241120 143100 106374800 40050 40100 40100 40050 40
408 20241120 143000 104772550 40050 40050 40050 40050 0
409 20241120 142900 104772550 40050 40050 40050 40050 0
410 20241120 142800 104772550 40050 40050 40050 40050 0
411 20241120 142700 104772550 40050 40050 40050 40050 0
412 20241120 142600 104772550 40050 40050 40050 40050 0
413 20241120 142500 104772550 40050 40050 40050 40050 0
414 20241120 142400 104772550 40050 40050 40050 40050 0
415 20241120 142300 104772550 40050 40050 40050 40050 0
416 20241120 142200 104772550 40050 40050 40050 40050 0
417 20241120 142100 104772550 40050 40050 40050 40050 0
418 20241120 142000 104772550 40050 40050 40050 40050 0
419 20241120 141900 104772550 40050 40050 40050 40050 0
420 20241120 141800 104772550 40050 40050 40050 40050 0
421 20241120 141700 104772550 40050 40050 40050 40050 0
422 20241120 141600 104772550 40050 40050 40050 40050 0
423 20241120 141500 104772550 40050 40050 40050 40050 0
424 20241120 141400 104772550 40050 40050 40050 40050 0
425 20241120 141300 104772550 40050 40050 40050 40050 0
426 20241120 141200 104772550 40050 40050 40050 40050 0
427 20241120 141100 104772550 40050 40050 40050 40050 0
428 20241120 141000 104772550 40050 40050 40050 40050 2
429 20241120 140900 104692450 40400 40050 40400 40050 66
430 20241120 140800 102040100 40050 40050 40050 40050 0
431 20241120 140700 102040100 40050 40050 40050 40050 0
432 20241120 140600 102040100 40050 40050 40050 40050 0
433 20241120 140500 102040100 40050 40050 40050 40050 0
434 20241120 140400 102040100 40050 40050 40050 40050 0
435 20241120 140300 102040100 40050 40050 40050 40050 0
436 20241120 140200 102040100 40050 40050 40050 40050 0
437 20241120 140100 102040100 40050 40050 40050 40050 0
438 20241120 140000 102040100 40050 40050 40050 40050 1
439 20241120 135900 102000050 40300 40300 40300 40300 0
440 20241120 135800 102000050 40300 40300 40300 40300 0
441 20241120 135700 102000050 40300 40300 40300 40300 0
442 20241120 135600 102000050 40300 40300 40300 40300 0
443 20241120 135500 102000050 40300 40300 40300 40300 0
444 20241120 135400 102000050 40300 40300 40300 40300 0
445 20241120 135300 102000050 40300 40300 40300 40300 0
446 20241120 135200 102000050 40300 40300 40300 40300 0
447 20241120 135100 102000050 40300 40300 40300 40300 0
448 20241120 135000 102000050 40300 40300 40300 40300 0
449 20241120 134900 102000050 40300 39950 40300 39950 74
450 20241120 134800 99035350 39950 39950 39950 39950 1
451 20241120 134700 98995400 39800 40000 40000 39800 120
452 20241120 134600 94202350 40000 40000 40000 40000 82
453 20241120 134500 90922350 40050 40050 40050 40050 5
454 20241120 134400 90722100 40050 40050 40050 40050 49
455 20241120 134300 88759650 40100 40100 40100 40100 0
456 20241120 134200 88759650 40100 40100 40100 40100 10
457 20241120 134100 88358650 40150 40150 40150 40150 0
458 20241120 134000 88358650 40150 40150 40150 40150 0
459 20241120 133900 88358650 40150 40150 40150 40150 0
460 20241120 133800 88358650 40150 40150 40150 40150 0
461 20241120 133700 88358650 40150 40150 40150 40150 0
462 20241120 133600 88358650 40150 40150 40150 40150 0
463 20241120 133500 88358650 40150 40150 40150 40150 0
464 20241120 133400 88358650 40150 40150 40150 40150 0
465 20241120 133300 88358650 40150 40150 40150 40150 0
466 20241120 133200 88358650 40150 40150 40150 40150 0
467 20241120 133100 88358650 40150 40150 40150 40150 0
468 20241120 133000 88358650 40150 40150 40150 40150 0
469 20241120 132900 88358650 40150 40150 40150 40150 4
470 20241120 132800 88198050 40150 40150 40150 40150 0
471 20241120 132700 88198050 40150 40150 40150 40150 0
472 20241120 132600 88198050 40150 40150 40150 40150 0
473 20241120 132500 88198050 40150 40150 40150 40150 0
474 20241120 132400 88198050 40150 40150 40150 40150 0
475 20241120 132300 88198050 40150 40150 40150 40150 0
476 20241120 132200 88198050 40150 40150 40150 40150 0
477 20241120 132100 88198050 40150 40150 40150 40150 0
478 20241120 132000 88198050 40150 40150 40150 40150 0
479 20241120 131900 88198050 40150 40150 40150 40150 0
480 20241120 131800 88198050 40150 40150 40150 40150 0
481 20241120 131700 88198050 40150 40150 40150 40150 0
482 20241120 131600 88198050 40150 40150 40150 40150 0
483 20241120 131500 88198050 40150 40150 40150 40150 36
484 20241120 131400 86752650 40200 40200 40200 40200 0
485 20241120 131300 86752650 40200 40150 40200 40150 33
486 20241120 131200 85427550 40050 40050 40050 40050 0
487 20241120 131100 85427550 40050 40050 40050 40050 0
488 20241120 131000 85427550 40050 40200 40200 40050 442
489 20241120 130900 67701650 40200 40200 40200 40200 74
490 20241120 130800 64726850 40250 40250 40250 40250 0
491 20241120 130700 64726850 40250 40250 40250 40250 0
492 20241120 130600 64726850 40250 40250 40250 40250 0
493 20241120 130500 64726850 40250 40250 40250 40250 0
494 20241120 130400 64726850 40250 40250 40250 40250 0
495 20241120 130300 64726850 40250 40250 40250 40250 0
496 20241120 130200 64726850 40250 40250 40250 40250 3
497 20241120 130100 64606100 40250 40250 40250 40250 0
498 20241120 130000 64606100 40250 40250 40250 40250 0
499 20241120 125900 64606100 40250 40250 40250 40250 10
500 20241120 125800 64203600 40200 40200 40200 40200 1
501 20241120 125700 64163400 40200 40200 40200 40200 0
502 20241120 125600 64163400 40200 40200 40200 40200 0
503 20241120 125500 64163400 40200 40200 40200 40200 0
504 20241120 125400 64163400 40200 40200 40200 40200 0
505 20241120 125300 64163400 40200 40200 40200 40200 0
506 20241120 125200 64163400 40200 40200 40200 40200 1
507 20241120 125100 64123200 40250 40250 40250 40250 0
508 20241120 125000 64123200 40250 40250 40250 40250 0
509 20241120 124900 64123200 40250 40250 40250 40250 0
510 20241120 124800 64123200 40250 40250 40250 40250 0
511 20241120 124700 64123200 40250 40250 40250 40250 0
512 20241120 124600 64123200 40250 40300 40300 40250 124
513 20241120 124500 59132150 40300 40300 40300 40300 0
514 20241120 124400 59132150 40300 40350 40350 40300 75
515 20241120 124300 56106850 40400 40400 40400 40400 0
516 20241120 124200 56106850 40400 40400 40400 40400 0
517 20241120 124100 56106850 40400 40400 40400 40400 0
518 20241120 124000 56106850 40400 40400 40400 40400 5
519 20241120 123900 55904850 40350 40350 40350 40350 0
520 20241120 123800 55904850 40350 40350 40350 40350 1
521 20241120 123700 55864500 40350 40350 40350 40350 0
522 20241120 123600 55864500 40350 40350 40350 40350 0
523 20241120 123500 55864500 40350 40350 40350 40350 0
524 20241120 123400 55864500 40350 40350 40350 40350 0
525 20241120 123300 55864500 40350 40350 40350 40350 0
526 20241120 123200 55864500 40350 40350 40350 40350 0
527 20241120 123100 55864500 40350 40350 40350 40350 0
528 20241120 123000 55864500 40350 40350 40350 40350 1
529 20241120 122900 55824150 40350 40350 40350 40350 0
530 20241120 122800 55824150 40350 40350 40350 40350 0
531 20241120 122700 55824150 40350 40350 40350 40350 0
532 20241120 122600 55824150 40350 40350 40350 40350 0
533 20241120 122500 55824150 40350 40350 40350 40350 0
534 20241120 122400 55824150 40350 40350 40350 40350 0
535 20241120 122300 55824150 40350 40350 40350 40350 0
536 20241120 122200 55824150 40350 40350 40350 40350 1
537 20241120 122100 55783800 40350 40350 40350 40350 0
538 20241120 122000 55783800 40350 40350 40350 40350 0
539 20241120 121900 55783800 40350 40350 40350 40350 0
540 20241120 121800 55783800 40350 40350 40350 40350 0
541 20241120 121700 55783800 40350 40350 40350 40350 0
542 20241120 121600 55783800 40350 40350 40350 40350 0
543 20241120 121500 55783800 40350 40350 40350 40350 0
544 20241120 121400 55783800 40350 40350 40350 40350 1
545 20241120 121300 55743450 40350 40350 40350 40350 0
546 20241120 121200 55743450 40350 40350 40350 40350 0
547 20241120 121100 55743450 40350 40350 40350 40350 0
548 20241120 121000 55743450 40350 40350 40350 40350 0
549 20241120 120900 55743450 40350 40350 40350 40350 0
550 20241120 120800 55743450 40350 40350 40350 40350 0
551 20241120 120700 55743450 40350 40350 40350 40350 0
552 20241120 120600 55743450 40350 40350 40350 40350 1
553 20241120 120500 55703100 40400 40400 40400 40400 0
554 20241120 120400 55703100 40400 40400 40400 40400 0
555 20241120 120300 55703100 40400 40400 40400 40400 0
556 20241120 120200 55703100 40400 40400 40400 40400 0
557 20241120 120100 55703100 40400 40400 40400 40400 0
558 20241120 120000 55703100 40400 40400 40400 40400 0
559 20241120 115900 55703100 40400 40400 40400 40400 0
560 20241120 115800 55703100 40400 40400 40400 40400 0
561 20241120 115700 55703100 40400 40400 40400 40400 0
562 20241120 115600 55703100 40400 40400 40400 40400 0
563 20241120 115500 55703100 40400 40400 40400 40400 0
564 20241120 115400 55703100 40400 40400 40400 40400 0
565 20241120 115300 55703100 40400 40400 40400 40400 0
566 20241120 115200 55703100 40400 40400 40400 40400 67
567 20241120 115100 52996300 40400 40400 40400 40400 0
568 20241120 115000 52996300 40400 40400 40400 40400 0
569 20241120 114900 52996300 40400 40400 40400 40400 0
570 20241120 114800 52996300 40400 40400 40400 40400 0
571 20241120 114700 52996300 40400 40400 40400 40400 0
572 20241120 114600 52996300 40400 40400 40400 40400 0
573 20241120 114500 52996300 40400 40400 40400 40400 0
574 20241120 114400 52996300 40400 40400 40400 40400 0
575 20241120 114300 52996300 40400 40400 40400 40400 105
576 20241120 114200 48754300 40350 40350 40350 40350 1
577 20241120 114100 48713950 40350 40350 40350 40350 0
578 20241120 114000 48713950 40350 40350 40350 40350 0
579 20241120 113900 48713950 40350 40350 40350 40350 0
580 20241120 113800 48713950 40350 40350 40350 40350 0
581 20241120 113700 48713950 40350 40350 40350 40350 0
582 20241120 113600 48713950 40350 40350 40350 40350 0
583 20241120 113500 48713950 40350 40350 40350 40350 1
584 20241120 113400 48673600 40350 40350 40350 40350 0
585 20241120 113300 48673600 40350 40350 40350 40350 0
586 20241120 113200 48673600 40350 40350 40350 40350 0
587 20241120 113100 48673600 40350 40350 40350 40350 0
588 20241120 113000 48673600 40350 40350 40350 40350 0
589 20241120 112900 48673600 40350 40350 40350 40350 0
590 20241120 112800 48673600 40350 40350 40350 40350 1
591 20241120 112700 48633250 40400 40400 40400 40400 0
592 20241120 112600 48633250 40400 40400 40400 40400 0
593 20241120 112500 48633250 40400 40400 40400 40400 0
594 20241120 112400 48633250 40400 40400 40400 40400 0
595 20241120 112300 48633250 40400 40400 40400 40400 0
596 20241120 112200 48633250 40400 40400 40400 40400 0
597 20241120 112100 48633250 40400 40400 40400 40400 22
598 20241120 112000 47744450 40450 40450 40450 40450 1
599 20241120 111900 47704000 40450 40450 40450 40450 0
600 20241120 111800 47704000 40450 40450 40450 40450 0
601 20241120 111700 47704000 40450 40450 40450 40450 0
602 20241120 111600 47704000 40450 40450 40450 40450 0
603 20241120 111500 47704000 40450 40450 40450 40450 0
604 20241120 111400 47704000 40450 40450 40450 40450 0
605 20241120 111300 47704000 40450 40450 40450 40450 0
606 20241120 111200 47704000 40450 40450 40450 40450 0
607 20241120 111100 47704000 40450 40450 40450 40450 0
608 20241120 111000 47704000 40450 40450 40450 40450 2
609 20241120 110900 47623100 40450 40450 40450 40450 0
610 20241120 110800 47623100 40450 40450 40450 40450 1
611 20241120 110700 47582650 40500 40500 40500 40500 0
612 20241120 110600 47582650 40500 40500 40500 40500 0
613 20241120 110500 47582650 40500 40500 40500 40500 0
614 20241120 110400 47582650 40500 40450 40500 40450 28
615 20241120 110300 46449950 40450 40450 40450 40450 0
616 20241120 110200 46449950 40450 40450 40450 40450 0
617 20241120 110100 46449950 40450 40450 40450 40450 0
618 20241120 110000 46449950 40450 40450 40450 40450 1
619 20241120 105900 46409500 40450 40450 40450 40450 0
620 20241120 105800 46409500 40450 40450 40450 40450 0
621 20241120 105700 46409500 40450 40450 40450 40450 0
622 20241120 105600 46409500 40450 40450 40450 40450 0
623 20241120 105500 46409500 40450 40450 40450 40450 0
624 20241120 105400 46409500 40450 40450 40450 40450 0
625 20241120 105300 46409500 40450 40450 40450 40450 0
626 20241120 105200 46409500 40450 40450 40450 40450 0
627 20241120 105100 46409500 40450 40450 40450 40450 11
628 20241120 105000 45964550 40300 40300 40300 40300 0
629 20241120 104900 45964550 40300 40300 40300 40300 0
630 20241120 104800 45964550 40300 40300 40300 40300 0
631 20241120 104700 45964550 40300 40300 40300 40300 0
632 20241120 104600 45964550 40300 40300 40300 40300 0
633 20241120 104500 45964550 40300 40300 40300 40300 0
634 20241120 104400 45964550 40300 40300 40300 40300 0
635 20241120 104300 45964550 40300 40300 40300 40300 0
636 20241120 104200 45964550 40300 40300 40300 40300 0
637 20241120 104100 45964550 40300 40300 40300 40300 0
638 20241120 104000 45964550 40300 40300 40300 40300 0
639 20241120 103900 45964550 40300 40300 40300 40300 0
640 20241120 103800 45964550 40300 40300 40300 40300 0
641 20241120 103700 45964550 40300 40300 40300 40300 0
642 20241120 103600 45964550 40300 40400 40400 40300 100
643 20241120 103500 41929950 40400 40400 40400 40400 0
644 20241120 103400 41929950 40400 40400 40400 40400 157
645 20241120 103300 35587150 40350 40350 40350 40350 0
646 20241120 103200 35587150 40350 40350 40350 40350 0
647 20241120 103100 35587150 40350 40350 40350 40350 0
648 20241120 103000 35587150 40350 40350 40350 40350 2
649 20241120 102900 35506450 40300 40300 40300 40300 0
650 20241120 102800 35506450 40300 40300 40300 40300 0
651 20241120 102700 35506450 40300 40300 40300 40300 32
652 20241120 102600 34216850 40200 40300 40300 40200 212
653 20241120 102500 25676550 40300 40300 40300 40300 0
654 20241120 102400 25676550 40300 40300 40300 40300 0
655 20241120 102300 25676550 40300 40300 40300 40300 1
656 20241120 102200 25636250 40350 40350 40350 40350 0
657 20241120 102100 25636250 40350 40350 40350 40350 30
658 20241120 102000 24425750 40500 40500 40500 40500 0
659 20241120 101900 24425750 40500 40500 40500 40500 0
660 20241120 101800 24425750 40500 40500 40500 40500 0
661 20241120 101700 24425750 40500 40500 40500 40500 0
662 20241120 101600 24425750 40500 40500 40500 40500 0
663 20241120 101500 24425750 40500 40500 40500 40500 0
664 20241120 101400 24425750 40500 40500 40500 40500 0
665 20241120 101300 24425750 40500 40500 40500 40500 0
666 20241120 101200 24425750 40500 40500 40500 40500 0
667 20241120 101100 24425750 40500 40500 40500 40500 0
668 20241120 101000 24425750 40500 40500 40500 40500 0
669 20241120 100900 24425750 40500 40500 40500 40500 0
670 20241120 100800 24425750 40500 40500 40500 40500 0
671 20241120 100700 24425750 40500 40500 40500 40500 0
672 20241120 100600 24425750 40500 40500 40500 40500 0
673 20241120 100500 24425750 40500 40450 40500 40450 20
674 20241120 100400 23615800 40500 40500 40500 40500 0
675 20241120 100300 23615800 40500 40500 40500 40500 0
676 20241120 100200 23615800 40500 40500 40500 40500 0
677 20241120 100100 23615800 40500 40500 40500 40500 0
678 20241120 100000 23615800 40500 40500 40500 40500 0
679 20241120 095900 23615800 40500 40500 40500 40500 1
680 20241120 095800 23575300 40500 40500 40500 40500 0
681 20241120 095700 23575300 40500 40250 40500 40250 84
682 20241120 095600 20183900 40200 40250 40250 40200 48
683 20241120 095500 18253800 40300 40200 40300 40200 46
684 20241120 095400 16400100 40200 40200 40200 40200 0
685 20241120 095300 16400100 40200 40200 40200 40200 26
686 20241120 095200 15354900 40050 40050 40050 40050 0
687 20241120 095100 15354900 40050 40050 40050 40050 0
688 20241120 095000 15354900 40050 40100 40150 40050 95
689 20241120 094900 11547800 40150 40150 40150 40150 0
690 20241120 094800 11547800 40150 40150 40150 40150 0
691 20241120 094700 11547800 40150 40150 40150 40150 1
692 20241120 094600 11507650 40300 40300 40300 40300 0
693 20241120 094500 11507650 40300 40300 40300 40300 0
694 20241120 094400 11507650 40300 40300 40300 40300 0
695 20241120 094300 11507650 40300 40300 40300 40300 0
696 20241120 094200 11507650 40300 40300 40300 40300 1
697 20241120 094100 11467350 40300 40300 40300 40300 0
698 20241120 094000 11467350 40300 40250 40300 40250 3
699 20241120 093900 11346500 40150 40350 40350 40150 56
700 20241120 093800 9090900 40500 40500 40500 40500 0
701 20241120 093700 9090900 40500 40500 40500 40500 0
702 20241120 093600 9090900 40500 40500 40500 40500 0
703 20241120 093500 9090900 40500 40500 40500 40500 0
704 20241120 093400 9090900 40500 40500 40500 40500 22
705 20241120 093300 8199900 40850 40850 40850 40850 0
706 20241120 093200 8199900 40850 40850 40850 40850 0
707 20241120 093100 8199900 40850 40850 40850 40850 0
708 20241120 093000 8199900 40850 40850 40850 40850 0
709 20241120 092900 8199900 40850 40850 40850 40850 1
710 20241120 092800 8159050 40500 40500 40500 40500 0
711 20241120 092700 8159050 40500 40500 40500 40500 0
712 20241120 092600 8159050 40500 40500 40500 40500 0
713 20241120 092500 8159050 40500 40500 40500 40500 0
714 20241120 092400 8159050 40500 40500 40500 40500 0
715 20241120 092300 8159050 40500 40500 40500 40500 0
716 20241120 092200 8159050 40500 40500 40500 40500 0
717 20241120 092100 8159050 40500 40500 40500 40500 0
718 20241120 092000 8159050 40500 40500 40500 40500 0
719 20241120 091900 8159050 40500 40500 40500 40500 0
720 20241120 091800 8159050 40500 40650 40650 40500 150
721 20241120 091700 2081600 40650 40650 40650 40650 0
722 20241120 091600 2081600 40650 40650 40650 40650 0
723 20241120 091500 2081600 40650 40650 40650 40650 0
724 20241120 091400 2081600 40650 40650 40650 40650 0
725 20241120 091300 2081600 40650 40650 40650 40650 0
726 20241120 091200 2081600 40650 40650 40650 40650 0
727 20241120 091100 2081600 40650 40650 40650 40650 2
728 20241120 091000 2000300 40650 40700 40700 40650 33
729 20241120 090900 657250 41100 41100 41100 41100 5
730 20241120 090800 451750 41150 41150 41150 41150 0
731 20241120 090700 451750 41150 41100 41150 41100 6
732 20241120 090600 204900 41200 41200 41200 41200 0
733 20241120 090500 204900 41200 41200 41200 41200 0
734 20241120 090400 204900 41200 41200 41200 41200 0
735 20241120 090300 204900 41200 41200 41200 41200 0
736 20241120 090200 204900 41200 41200 41200 41200 0
737 20241120 090100 204900 41200 41200 41200 41200 3
738 20241120 090000 81300 40650 40650 40650 40650 2