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

766
487570/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,766 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,214400,65132650,36000,36000,36000,36000,192
20241120,214300,65132650,36000,36000,36000,36000,0
20241120,214200,65132650,36000,36000,36000,36000,0
20241120,214100,65132650,36000,36000,36000,36000,0
20241120,214000,65132650,36000,36000,36000,36000,0
20241120,213900,65132650,36000,36000,36000,36000,0
20241120,213800,65132650,36000,36000,36000,36000,0
20241120,213700,65132650,36000,36000,36000,36000,0
20241120,213600,65132650,36000,36000,36000,36000,0
20241120,213500,65132650,36000,36000,36000,36000,0
20241120,213400,65132650,36000,36000,36000,36000,0
20241120,213300,65132650,36000,36000,36000,36000,0
20241120,213200,65132650,36000,36000,36000,36000,0
20241120,213100,65132650,36000,36000,36000,36000,0
20241120,213000,65132650,36000,36000,36000,36000,0
20241120,212900,65132650,36000,36000,36000,36000,0
20241120,212800,65132650,36000,36000,36000,36000,0
20241120,212700,65132650,36000,36000,36000,36000,0
20241120,212600,65132650,36000,36000,36000,36000,0
20241120,212500,65132650,36000,36000,36000,36000,0
20241120,212400,65132650,36000,36000,36000,36000,0
20241120,212300,65132650,36000,36000,36000,36000,0
20241120,212200,65132650,36000,36000,36000,36000,0
20241120,212100,65132650,36000,36000,36000,36000,0
20241120,212000,65132650,36000,36000,36000,36000,0
20241120,211900,65132650,36000,36000,36000,36000,0
20241120,211800,65132650,36000,36000,36000,36000,0
20241120,211700,65132650,36000,36000,36000,36000,0
20241120,211600,65132650,36000,36000,36000,36000,0
20241120,211500,65132650,36000,36000,36000,36000,0
20241120,211400,65132650,36000,36000,36000,36000,192
20241120,211300,65132650,36000,36000,36000,36000,0
20241120,211200,65132650,36000,36000,36000,36000,0
20241120,211100,65132650,36000,36000,36000,36000,0
20241120,211000,65132650,36000,36000,36000,36000,0
20241120,210900,65132650,36000,36000,36000,36000,0
20241120,210800,65132650,36000,36000,36000,36000,0
20241120,210700,65132650,36000,36000,36000,36000,0
20241120,210600,65132650,36000,36000,36000,36000,0
20241120,210500,65132650,36000,36000,36000,36000,0
20241120,210400,65132650,36000,36000,36000,36000,0
20241120,210300,65132650,36000,36000,36000,36000,0
20241120,210200,65132650,36000,36000,36000,36000,0
20241120,210100,65132650,36000,36000,36000,36000,0
20241120,210000,65132650,36000,36000,36000,36000,0
20241120,205900,65132650,36000,36000,36000,36000,0
20241120,205800,65132650,36000,36000,36000,36000,0
20241120,205700,65132650,36000,36000,36000,36000,0
20241120,205600,65132650,36000,36000,36000,36000,0
20241120,205500,65132650,36000,36000,36000,36000,0
20241120,205400,65132650,36000,36000,36000,36000,0
20241120,205300,65132650,36000,36000,36000,36000,0
20241120,205200,65132650,36000,36000,36000,36000,0
20241120,205100,65132650,36000,36000,36000,36000,0
20241120,205000,65132650,36000,36000,36000,36000,0
20241120,204900,65132650,36000,36000,36000,36000,0
20241120,204800,65132650,36000,36000,36000,36000,0
20241120,204700,65132650,36000,36000,36000,36000,0
20241120,204600,65132650,36000,36000,36000,36000,0
20241120,204500,65132650,36000,36000,36000,36000,0
20241120,204400,65132650,36000,36000,36000,36000,192
20241120,204300,65132650,36000,36000,36000,36000,0
20241120,204200,65132650,36000,36000,36000,36000,0
20241120,204100,65132650,36000,36000,36000,36000,0
20241120,204000,65132650,36000,36000,36000,36000,0
20241120,203900,65132650,36000,36000,36000,36000,0
20241120,203800,65132650,36000,36000,36000,36000,0
20241120,203700,65132650,36000,36000,36000,36000,0
20241120,203600,65132650,36000,36000,36000,36000,0
20241120,203500,65132650,36000,36000,36000,36000,0
20241120,203400,65132650,36000,36000,36000,36000,0
20241120,203300,65132650,36000,36000,36000,36000,0
20241120,203200,65132650,36000,36000,36000,36000,0
20241120,203100,65132650,36000,36000,36000,36000,0
20241120,203000,65132650,36000,36000,36000,36000,0
20241120,202900,65132650,36000,36000,36000,36000,0
20241120,202800,65132650,36000,36000,36000,36000,0
20241120,202700,65132650,36000,36000,36000,36000,0
20241120,202600,65132650,36000,36000,36000,36000,0
20241120,202500,65132650,36000,36000,36000,36000,0
20241120,202400,65132650,36000,36000,36000,36000,0
20241120,202300,65132650,36000,36000,36000,36000,0
20241120,202200,65132650,36000,36000,36000,36000,0
20241120,202100,65132650,36000,36000,36000,36000,0
20241120,202000,65132650,36000,36000,36000,36000,0
20241120,201900,65132650,36000,36000,36000,36000,0
20241120,201800,65132650,36000,36000,36000,36000,0
20241120,201700,65132650,36000,36000,36000,36000,0
20241120,201600,65132650,36000,36000,36000,36000,0
20241120,201500,65132650,36000,36000,36000,36000,0
20241120,201400,65132650,36000,36000,36000,36000,192
20241120,201300,65132650,36000,36000,36000,36000,0
20241120,201200,65132650,36000,36000,36000,36000,0
20241120,201100,65132650,36000,36000,36000,36000,0
20241120,201000,65132650,36000,36000,36000,36000,0
20241120,200900,65132650,36000,36000,36000,36000,0
20241120,200800,65132650,36000,36000,36000,36000,0
20241120,200700,65132650,36000,36000,36000,36000,0
20241120,200600,65132650,36000,36000,36000,36000,0
20241120,200500,65132650,36000,36000,36000,36000,0
20241120,200400,65132650,36000,36000,36000,36000,0
20241120,200300,65132650,36000,36000,36000,36000,0
20241120,200200,65132650,36000,36000,36000,36000,0
20241120,200100,65132650,36000,36000,36000,36000,0
20241120,200000,65132650,36000,36000,36000,36000,0
20241120,195900,65132650,36000,36000,36000,36000,0
20241120,195800,65132650,36000,36000,36000,36000,0
20241120,195700,65132650,36000,36000,36000,36000,0
20241120,195600,65132650,36000,36000,36000,36000,0
20241120,195500,65132650,36000,36000,36000,36000,0
20241120,195400,65132650,36000,36000,36000,36000,0
20241120,195300,65132650,36000,36000,36000,36000,0
20241120,195200,65132650,36000,36000,36000,36000,0
20241120,195100,65132650,36000,36000,36000,36000,0
20241120,195000,65132650,36000,36000,36000,36000,0
20241120,194900,65132650,36000,36000,36000,36000,0
20241120,194800,65132650,36000,36000,36000,36000,0
20241120,194700,65132650,36000,36000,36000,36000,0
20241120,194600,65132650,36000,36000,36000,36000,0
20241120,194500,65132650,36000,36000,36000,36000,0
20241120,194400,65132650,36000,36000,36000,36000,192
20241120,194300,65132650,36000,36000,36000,36000,0
20241120,194200,65132650,36000,36000,36000,36000,0
20241120,194100,65132650,36000,36000,36000,36000,0
20241120,194000,65132650,36000,36000,36000,36000,0
20241120,193900,65132650,36000,36000,36000,36000,0
20241120,193800,65132650,36000,36000,36000,36000,0
20241120,193700,65132650,36000,36000,36000,36000,0
20241120,193600,65132650,36000,36000,36000,36000,0
20241120,193500,65132650,36000,36000,36000,36000,0
20241120,193400,65132650,36000,36000,36000,36000,0
20241120,193300,65132650,36000,36000,36000,36000,0
20241120,193200,65132650,36000,36000,36000,36000,0
20241120,193100,65132650,36000,36000,36000,36000,0
20241120,193000,65132650,36000,36000,36000,36000,0
20241120,192900,65132650,36000,36000,36000,36000,0
20241120,192800,65132650,36000,36000,36000,36000,0
20241120,192700,65132650,36000,36000,36000,36000,0
20241120,192600,65132650,36000,36000,36000,36000,0
20241120,192500,65132650,36000,36000,36000,36000,0
20241120,192400,65132650,36000,36000,36000,36000,0
20241120,192300,65132650,36000,36000,36000,36000,0
20241120,192200,65132650,36000,36000,36000,36000,0
20241120,192100,65132650,36000,36000,36000,36000,0
20241120,192000,65132650,36000,36000,36000,36000,0
20241120,191900,65132650,36000,36000,36000,36000,0
20241120,191800,65132650,36000,36000,36000,36000,0
20241120,191700,65132650,36000,36000,36000,36000,0
20241120,191600,65132650,36000,36000,36000,36000,0
20241120,191500,65132650,36000,36000,36000,36000,0
20241120,191400,65132650,36000,36000,36000,36000,192
20241120,191300,65132650,36000,36000,36000,36000,0
20241120,191200,65132650,36000,36000,36000,36000,0
20241120,191100,65132650,36000,36000,36000,36000,0
20241120,191000,65132650,36000,36000,36000,36000,0
20241120,190900,65132650,36000,36000,36000,36000,0
20241120,190800,65132650,36000,36000,36000,36000,0
20241120,190700,65132650,36000,36000,36000,36000,0
20241120,190600,65132650,36000,36000,36000,36000,0
20241120,190500,65132650,36000,36000,36000,36000,0
20241120,190400,65132650,36000,36000,36000,36000,0
20241120,190300,65132650,36000,36000,36000,36000,0
20241120,190200,65132650,36000,36000,36000,36000,0
20241120,190100,65132650,36000,36000,36000,36000,0
20241120,190000,65132650,36000,36000,36000,36000,0
20241120,185900,65132650,36000,36000,36000,36000,0
20241120,185800,65132650,36000,36000,36000,36000,0
20241120,185700,65132650,36000,36000,36000,36000,0
20241120,185600,65132650,36000,36000,36000,36000,0
20241120,185500,65132650,36000,36000,36000,36000,0
20241120,185400,65132650,36000,36000,36000,36000,0
20241120,185300,65132650,36000,36000,36000,36000,0
20241120,185200,65132650,36000,36000,36000,36000,0
20241120,185100,65132650,36000,36000,36000,36000,0
20241120,185000,65132650,36000,36000,36000,36000,0
20241120,184900,65132650,36000,36000,36000,36000,0
20241120,184800,65132650,36000,36000,36000,36000,0
20241120,184700,65132650,36000,36000,36000,36000,0
20241120,184600,65132650,36000,36000,36000,36000,0
20241120,184500,65132650,36000,36000,36000,36000,0
20241120,184400,65132650,36000,36000,36000,36000,192
20241120,184300,65132650,36000,36000,36000,36000,0
20241120,184200,65132650,36000,36000,36000,36000,0
20241120,184100,65132650,36000,36000,36000,36000,0
20241120,184000,65132650,36000,36000,36000,36000,0
20241120,183900,65132650,36000,36000,36000,36000,0
20241120,183800,65132650,36000,36000,36000,36000,0
20241120,183700,65132650,36000,36000,36000,36000,0
20241120,183600,65132650,36000,36000,36000,36000,0
20241120,183500,65132650,36000,36000,36000,36000,0
20241120,183400,65132650,36000,36000,36000,36000,0
20241120,183300,65132650,36000,36000,36000,36000,0
20241120,183200,65132650,36000,36000,36000,36000,0
20241120,183100,65132650,36000,36000,36000,36000,0
20241120,183000,65132650,36000,36000,36000,36000,0
20241120,182900,65132650,36000,36000,36000,36000,0
20241120,182800,65132650,36000,36000,36000,36000,0
20241120,182700,65132650,36000,36000,36000,36000,0
20241120,182600,65132650,36000,36000,36000,36000,0
20241120,182500,65132650,36000,36000,36000,36000,0
20241120,182400,65132650,36000,36000,36000,36000,0
20241120,182300,65132650,36000,36000,36000,36000,0
20241120,182200,65132650,36000,36000,36000,36000,0
20241120,182100,65132650,36000,36000,36000,36000,0
20241120,182000,65132650,36000,36000,36000,36000,0
20241120,181900,65132650,36000,36000,36000,36000,0
20241120,181800,65132650,36000,36000,36000,36000,0
20241120,181700,65132650,36000,36000,36000,36000,0
20241120,181600,65132650,36000,36000,36000,36000,0
20241120,181500,65132650,36000,36000,36000,36000,0
20241120,181400,65132650,36000,36000,36000,36000,192
20241120,181300,65132650,36000,36000,36000,36000,0
20241120,181200,65132650,36000,36000,36000,36000,0
20241120,181100,65132650,36000,36000,36000,36000,0
20241120,181000,65132650,36000,36000,36000,36000,0
20241120,180900,65132650,36000,36000,36000,36000,0
20241120,180800,65132650,36000,36000,36000,36000,0
20241120,180700,65132650,36000,36000,36000,36000,0
20241120,180600,65132650,36000,36000,36000,36000,0
20241120,180500,65132650,36000,36000,36000,36000,0
20241120,180400,65132650,36000,36000,36000,36000,0
20241120,180300,65132650,36000,36000,36000,36000,0
20241120,180200,65132650,36000,36000,36000,36000,0
20241120,180100,65132650,36000,36000,36000,36000,0
20241120,180000,65132650,36000,36000,36000,36000,0
20241120,175900,65132650,36000,36000,36000,36000,0
20241120,175800,65132650,36000,36000,36000,36000,0
20241120,175700,65132650,36000,36000,36000,36000,0
20241120,175600,65132650,36000,36000,36000,36000,0
20241120,175500,65132650,36000,36000,36000,36000,0
20241120,175400,65132650,36000,36000,36000,36000,0
20241120,175300,65132650,36000,36000,36000,36000,0
20241120,175200,65132650,36000,36000,36000,36000,0
20241120,175100,65132650,36000,36000,36000,36000,0
20241120,175000,65132650,36000,36000,36000,36000,0
20241120,174900,65132650,36000,36000,36000,36000,0
20241120,174800,65132650,36000,36000,36000,36000,0
20241120,174700,65132650,36000,36000,36000,36000,0
20241120,174600,65132650,36000,36000,36000,36000,0
20241120,174500,65132650,36000,36000,36000,36000,0
20241120,174400,65132650,36000,36000,36000,36000,192
20241120,174300,65132650,36000,36000,36000,36000,0
20241120,174200,65132650,36000,36000,36000,36000,0
20241120,174100,65132650,36000,36000,36000,36000,0
20241120,174000,65132650,36000,36000,36000,36000,0
20241120,173900,65132650,36000,36000,36000,36000,0
20241120,173800,65132650,36000,36000,36000,36000,0
20241120,173700,65132650,36000,36000,36000,36000,0
20241120,173600,65132650,36000,36000,36000,36000,0
20241120,173500,65132650,36000,36000,36000,36000,0
20241120,173400,65132650,36000,36000,36000,36000,0
20241120,173300,65132650,36000,36000,36000,36000,0
20241120,173200,65132650,36000,36000,36000,36000,0
20241120,173100,65132650,36000,36000,36000,36000,0
20241120,173000,65132650,36000,36000,36000,36000,0
20241120,172900,65132650,36000,36000,36000,36000,0
20241120,172800,65132650,36000,36000,36000,36000,0
20241120,172700,65132650,36000,36000,36000,36000,0
20241120,172600,65132650,36000,36000,36000,36000,0
20241120,172500,65132650,36000,36000,36000,36000,0
20241120,172400,65132650,36000,36000,36000,36000,0
20241120,172300,65132650,36000,36000,36000,36000,0
20241120,172200,65132650,36000,36000,36000,36000,0
20241120,172100,65132650,36000,36000,36000,36000,0
20241120,172000,65132650,36000,36000,36000,36000,0
20241120,171900,65132650,36000,36000,36000,36000,0
20241120,171800,65132650,36000,36000,36000,36000,0
20241120,171700,65132650,36000,36000,36000,36000,0
20241120,171600,65132650,36000,36000,36000,36000,0
20241120,171500,65132650,36000,36000,36000,36000,0
20241120,171400,65132650,36000,36000,36000,36000,192
20241120,171300,65132650,36000,36000,36000,36000,0
20241120,171200,65132650,36000,36000,36000,36000,0
20241120,171100,65132650,36000,36000,36000,36000,0
20241120,171000,65132650,36000,36000,36000,36000,0
20241120,170900,65132650,36000,36000,36000,36000,0
20241120,170800,65132650,36000,36000,36000,36000,0
20241120,170700,65132650,36000,36000,36000,36000,0
20241120,170600,65132650,36000,36000,36000,36000,0
20241120,170500,65132650,36000,36000,36000,36000,0
20241120,170400,65132650,36000,36000,36000,36000,0
20241120,170300,65132650,36000,36000,36000,36000,0
20241120,170200,65132650,36000,36000,36000,36000,0
20241120,170100,65132650,36000,36000,36000,36000,0
20241120,170000,65132650,36000,36000,36000,36000,0
20241120,165900,65132650,36000,36000,36000,36000,0
20241120,165800,65132650,36000,36000,36000,36000,0
20241120,165700,65132650,36000,36000,36000,36000,0
20241120,165600,65132650,36000,36000,36000,36000,0
20241120,165500,65132650,36000,36000,36000,36000,0
20241120,165400,65132650,36000,36000,36000,36000,0
20241120,165300,65132650,36000,36000,36000,36000,0
20241120,165200,65132650,36000,36000,36000,36000,0
20241120,165100,65132650,36000,36000,36000,36000,0
20241120,165000,65132650,36000,36000,36000,36000,0
20241120,164900,65132650,36000,36000,36000,36000,0
20241120,164800,65132650,36000,36000,36000,36000,0
20241120,164700,65132650,36000,36000,36000,36000,0
20241120,164600,65132650,36000,36000,36000,36000,0
20241120,164500,65132650,36000,36000,36000,36000,0
20241120,164400,65132650,36000,36000,36000,36000,192
20241120,164300,65132650,36000,36000,36000,36000,0
20241120,164200,65132650,36000,36000,36000,36000,0
20241120,164100,65132650,36000,36000,36000,36000,0
20241120,164000,65132650,36000,36000,36000,36000,0
20241120,163900,65132650,36000,36000,36000,36000,0
20241120,163800,65132650,36000,36000,36000,36000,0
20241120,163700,65132650,36000,36000,36000,36000,0
20241120,163600,65132650,36000,36000,36000,36000,0
20241120,163500,65132650,36000,36000,36000,36000,0
20241120,163400,65132650,36000,36000,36000,36000,0
20241120,163300,65132650,36000,36000,36000,36000,0
20241120,163200,65132650,36000,36000,36000,36000,0
20241120,163100,65132650,36000,36000,36000,36000,0
20241120,163000,65132650,36000,36000,36000,36000,0
20241120,162900,65132650,36000,36000,36000,36000,0
20241120,162800,65132650,36000,36000,36000,36000,0
20241120,162700,65132650,36000,36000,36000,36000,0
20241120,162600,65132650,36000,36000,36000,36000,0
20241120,162500,65132650,36000,36000,36000,36000,0
20241120,162400,65132650,36000,36000,36000,36000,0
20241120,162300,65132650,36000,36000,36000,36000,0
20241120,162200,65132650,36000,36000,36000,36000,0
20241120,162100,65132650,36000,36000,36000,36000,0
20241120,162000,65132650,36000,36000,36000,36000,0
20241120,161900,65132650,36000,36000,36000,36000,0
20241120,161800,65132650,36000,36000,36000,36000,0
20241120,161700,65132650,36000,36000,36000,36000,0
20241120,161600,65132650,36000,36000,36000,36000,0
20241120,161500,65132650,36000,36000,36000,36000,0
20241120,161400,65132650,36000,36000,36000,36000,192
20241120,161300,65132650,36000,36000,36000,36000,0
20241120,161200,65132650,36000,36000,36000,36000,0
20241120,161100,65132650,36000,36000,36000,36000,0
20241120,161000,65132650,36000,36000,36000,36000,0
20241120,160900,65132650,36000,36000,36000,36000,0
20241120,160800,65132650,36000,36000,36000,36000,0
20241120,160700,65132650,36000,36000,36000,36000,0
20241120,160600,65132650,36000,36000,36000,36000,0
20241120,160500,65132650,36000,36000,36000,36000,0
20241120,160400,65132650,36000,36000,36000,36000,0
20241120,160300,65132650,36000,36000,36000,36000,0
20241120,160200,65132650,36000,36000,36000,36000,0
20241120,160100,65132650,36000,36000,36000,36000,0
20241120,160000,65132650,36000,36000,36000,36000,0
20241120,155900,65132650,36000,36000,36000,36000,0
20241120,155800,65132650,36000,36000,36000,36000,0
20241120,155700,65132650,36000,36000,36000,36000,0
20241120,155600,65132650,36000,36000,36000,36000,0
20241120,155500,65132650,36000,36000,36000,36000,0
20241120,155400,65132650,36000,36000,36000,36000,0
20241120,155300,65132650,36000,36000,36000,36000,0
20241120,155200,65132650,36000,36000,36000,36000,0
20241120,155100,65132650,36000,36000,36000,36000,0
20241120,155000,65132650,36000,36000,36000,36000,0
20241120,154900,65132650,36000,36000,36000,36000,0
20241120,154800,65132650,36000,36000,36000,36000,0
20241120,154700,65132650,36000,36000,36000,36000,0
20241120,154600,65132650,36000,36000,36000,36000,0
20241120,154500,65132650,36000,36000,36000,36000,0
20241120,154400,65132650,36000,36000,36000,36000,192
20241120,154300,65132650,36000,36000,36000,36000,0
20241120,154200,65132650,36000,36000,36000,36000,0
20241120,154100,65132650,36000,36000,36000,36000,0
20241120,154000,65132650,36000,36000,36000,36000,0
20241120,153900,65132650,36000,36000,36000,36000,0
20241120,153800,65132650,36000,36000,36000,36000,0
20241120,153700,65132650,36000,36000,36000,36000,0
20241120,153600,65132650,36000,36000,36000,36000,0
20241120,153500,65132650,36000,36000,36000,36000,0
20241120,153400,65132650,36000,36000,36000,36000,0
20241120,153300,65132650,36000,36000,36000,36000,0
20241120,153200,65132650,36000,36000,36000,36000,0
20241120,153100,65132650,36000,36000,36000,36000,0
20241120,153000,65132650,36000,36000,36000,36000,192
20241120,152900,58220650,36100,36100,36100,36100,0
20241120,152800,58220650,36100,36100,36100,36100,0
20241120,152700,58220650,36100,36100,36100,36100,0
20241120,152600,58220650,36100,36100,36100,36100,0
20241120,152500,58220650,36100,36100,36100,36100,0
20241120,152400,58220650,36100,36100,36100,36100,0
20241120,152300,58220650,36100,36100,36100,36100,0
20241120,152200,58220650,36100,36100,36100,36100,0
20241120,152100,58220650,36100,36100,36100,36100,0
20241120,152000,58220650,36100,36100,36100,36100,0
20241120,151900,58220650,36100,36000,36100,36000,17
20241120,151800,57607150,36000,36050,36050,36000,23
20241120,151700,56778900,36050,36100,36100,36050,17
20241120,151600,56165950,36150,36150,36150,36150,2
20241120,151500,56093650,36150,36100,36200,36100,24
20241120,151400,55226150,36100,36100,36100,36100,0
20241120,151300,55226150,36100,36100,36100,36100,5
20241120,151200,55045650,36200,36200,36200,36200,0
20241120,151100,55045650,36200,36200,36200,36200,0
20241120,151000,55045650,36200,36200,36200,36200,0
20241120,150900,55045650,36200,36200,36200,36200,1
20241120,150800,55009450,36000,36050,36050,36000,170
20241120,150700,48886350,36200,36200,36200,36100,49
20241120,150600,47116900,36200,36300,36300,36200,2
20241120,150500,47044400,36150,36150,36150,36150,1
20241120,150400,47008250,36150,36150,36150,36150,4
20241120,150300,46863650,36200,36200,36200,36200,0
20241120,150200,46863650,36200,36200,36200,36200,0
20241120,150100,46863650,36200,36200,36200,36200,1
20241120,150000,46827450,36300,36300,36300,36300,0
20241120,145900,46827450,36300,36300,36300,36300,0
20241120,145800,46827450,36300,36300,36300,36300,0
20241120,145700,46827450,36300,36300,36300,36300,1
20241120,145600,46791150,36200,36200,36200,36200,2
20241120,145500,46718750,36150,36150,36150,36150,0
20241120,145400,46718750,36150,36150,36150,36150,0
20241120,145300,46718750,36150,36150,36150,36150,0
20241120,145200,46718750,36150,36150,36150,36150,0
20241120,145100,46718750,36150,36150,36150,36150,1
20241120,145000,46682600,36300,36300,36300,36300,0
20241120,144900,46682600,36300,36300,36300,36300,0
20241120,144800,46682600,36300,36300,36300,36300,0
20241120,144700,46682600,36300,36300,36300,36300,0
20241120,144600,46682600,36300,36300,36300,36300,14
20241120,144500,46174400,36050,36050,36050,36050,23
20241120,144400,45345250,36050,36050,36050,36050,0
20241120,144300,45345250,36050,36050,36050,36050,0
20241120,144200,45345250,36050,36050,36050,36050,0
20241120,144100,45345250,36050,36100,36100,36050,10
20241120,144000,44984300,36300,36300,36300,36300,0
20241120,143900,44984300,36300,36300,36300,36300,0
20241120,143800,44984300,36300,36300,36300,36300,0
20241120,143700,44984300,36300,36250,36300,36250,50
20241120,143600,43171150,36150,36150,36150,36150,0
20241120,143500,43171150,36150,36150,36150,36150,0
20241120,143400,43171150,36150,36150,36150,36150,0
20241120,143300,43171150,36150,36150,36150,36150,0
20241120,143200,43171150,36150,36150,36150,36150,0
20241120,143100,43171150,36150,36150,36150,36150,0
20241120,143000,43171150,36150,36150,36150,36150,0
20241120,142900,43171150,36150,36150,36150,36150,0
20241120,142800,43171150,36150,36150,36150,36150,0
20241120,142700,43171150,36150,36150,36150,36150,0
20241120,142600,43171150,36150,36150,36150,36150,0
20241120,142500,43171150,36150,36150,36150,36150,2
20241120,142400,43098850,36000,36000,36000,36000,0
20241120,142300,43098850,36000,36000,36000,36000,0
20241120,142200,43098850,36000,36000,36000,36000,0
20241120,142100,43098850,36000,36000,36000,36000,0
20241120,142000,43098850,36000,36000,36000,36000,0
20241120,141900,43098850,36000,36000,36000,36000,0
20241120,141800,43098850,36000,36000,36000,36000,0
20241120,141700,43098850,36000,36000,36000,36000,0
20241120,141600,43098850,36000,36000,36000,36000,0
20241120,141500,43098850,36000,36000,36000,36000,0
20241120,141400,43098850,36000,36000,36000,36000,0
20241120,141300,43098850,36000,36000,36000,36000,0
20241120,141200,43098850,36000,36000,36000,36000,0
20241120,141100,43098850,36000,36000,36000,36000,0
20241120,141000,43098850,36000,36000,36000,36000,0
20241120,140900,43098850,36000,36000,36000,36000,0
20241120,140800,43098850,36000,36000,36000,36000,0
20241120,140700,43098850,36000,36000,36000,36000,11
20241120,140600,42702850,35950,35950,35950,35950,1
20241120,140500,42666900,36000,36000,36000,36000,69
20241120,140400,40182900,36050,36050,36050,36050,0
20241120,140300,40182900,36050,36050,36050,36050,0
20241120,140200,40182900,36050,36050,36050,36050,0
20241120,140100,40182900,36050,36050,36050,36050,0
20241120,140000,40182900,36050,36050,36050,36050,0
20241120,135900,40182900,36050,36050,36050,36050,0
20241120,135800,40182900,36050,36050,36050,36050,0
20241120,135700,40182900,36050,36050,36050,36050,0
20241120,135600,40182900,36050,36050,36050,36050,4
20241120,135500,40038700,36050,36050,36050,36050,1
20241120,135400,40002650,36050,36050,36050,36050,0
20241120,135300,40002650,36050,36050,36050,36050,0
20241120,135200,40002650,36050,36150,36150,36050,42
20241120,135100,38487100,36150,36150,36150,36150,0
20241120,135000,38487100,36150,36150,36150,36150,0
20241120,134900,38487100,36150,36150,36150,36150,0
20241120,134800,38487100,36150,36150,36150,36150,0
20241120,134700,38487100,36150,36200,36200,36150,16
20241120,134600,37908350,36250,36250,36250,36250,0
20241120,134500,37908350,36250,36250,36250,36250,0
20241120,134400,37908350,36250,36250,36250,36250,0
20241120,134300,37908350,36250,36250,36250,36250,0
20241120,134200,37908350,36250,36250,36250,36250,0
20241120,134100,37908350,36250,36250,36250,36250,0
20241120,134000,37908350,36250,36250,36250,36250,0
20241120,133900,37908350,36250,36250,36250,36250,0
20241120,133800,37908350,36250,36250,36250,36250,0
20241120,133700,37908350,36250,36250,36250,36250,13
20241120,133600,37437100,36200,36200,36200,36200,0
20241120,133500,37437100,36200,36200,36200,36200,0
20241120,133400,37437100,36200,36200,36200,36200,0
20241120,133300,37437100,36200,36200,36200,36200,0
20241120,133200,37437100,36200,36200,36200,36200,0
20241120,133100,37437100,36200,36200,36200,36200,0
20241120,133000,37437100,36200,36200,36200,36200,0
20241120,132900,37437100,36200,36200,36200,36200,1
20241120,132800,37400900,36200,36200,36200,36200,0
20241120,132700,37400900,36200,36200,36200,36200,1
20241120,132600,37364700,36200,36200,36200,36200,0
20241120,132500,37364700,36200,36200,36200,36200,0
20241120,132400,37364700,36200,36200,36200,36200,0
20241120,132300,37364700,36200,36200,36200,36200,0
20241120,132200,37364700,36200,36200,36200,36200,0
20241120,132100,37364700,36200,36200,36200,36200,0
20241120,132000,37364700,36200,36200,36200,36200,0
20241120,131900,37364700,36200,36200,36200,36200,5
20241120,131800,37183700,36150,36200,36200,36150,6
20241120,131700,36966550,36200,36200,36200,36200,0
20241120,131600,36966550,36200,36200,36200,36200,5
20241120,131500,36785550,36150,36150,36150,36150,0
20241120,131400,36785550,36150,36150,36150,36150,0
20241120,131300,36785550,36150,36150,36150,36150,0
20241120,131200,36785550,36150,36150,36150,36150,0
20241120,131100,36785550,36150,36150,36150,36150,0
20241120,131000,36785550,36150,36150,36150,36150,0
20241120,130900,36785550,36150,36150,36150,36150,0
20241120,130800,36785550,36150,36150,36150,36150,0
20241120,130700,36785550,36150,36150,36150,36150,0
20241120,130600,36785550,36150,36150,36150,36150,0
20241120,130500,36785550,36150,36150,36150,36150,0
20241120,130400,36785550,36150,36150,36150,36150,0
20241120,130300,36785550,36150,36150,36150,36150,0
20241120,130200,36785550,36150,36150,36150,36150,0
20241120,130100,36785550,36150,36150,36150,36150,0
20241120,130000,36785550,36150,36150,36150,36150,0
20241120,125900,36785550,36150,36150,36150,36150,0
20241120,125800,36785550,36150,36150,36150,36150,0
20241120,125700,36785550,36150,36150,36150,36150,101
20241120,125600,33134400,36250,36200,36250,36200,2
20241120,125500,33061950,36150,36150,36150,36150,0
20241120,125400,33061950,36150,36150,36150,36150,0
20241120,125300,33061950,36150,36150,36150,36150,0
20241120,125200,33061950,36150,36150,36150,36150,0
20241120,125100,33061950,36150,36150,36150,36150,0
20241120,125000,33061950,36150,36150,36150,36150,0
20241120,124900,33061950,36150,36150,36150,36150,0
20241120,124800,33061950,36150,36150,36150,36150,0
20241120,124700,33061950,36150,36150,36150,36150,0
20241120,124600,33061950,36150,36150,36150,36150,11
20241120,124500,32664300,36150,36150,36150,36150,0
20241120,124400,32664300,36150,36150,36150,36150,0
20241120,124300,32664300,36150,36150,36150,36150,16
20241120,124200,32085900,36150,36150,36150,36150,0
20241120,124100,32085900,36150,36150,36150,36150,0
20241120,124000,32085900,36150,36150,36150,36150,0
20241120,123900,32085900,36150,36150,36150,36150,3
20241120,123800,31977450,36200,36200,36200,36200,0
20241120,123700,31977450,36200,36200,36200,36200,0
20241120,123600,31977450,36200,36200,36200,36200,23
20241120,123500,31144850,36200,36200,36200,36200,0
20241120,123400,31144850,36200,36200,36200,36200,0
20241120,123300,31144850,36200,36200,36200,36200,0
20241120,123200,31144850,36200,36200,36200,36200,0
20241120,123100,31144850,36200,36200,36200,36200,0
20241120,123000,31144850,36200,36200,36200,36200,0
20241120,122900,31144850,36200,36200,36200,36200,0
20241120,122800,31144850,36200,36200,36200,36200,0
20241120,122700,31144850,36200,36200,36200,36200,0
20241120,122600,31144850,36200,36200,36200,36200,0
20241120,122500,31144850,36200,36200,36200,36200,4
20241120,122400,31000050,36300,36300,36300,36300,0
20241120,122300,31000050,36300,36300,36300,36300,1
20241120,122200,30963750,36300,36300,36300,36300,0
20241120,122100,30963750,36300,36300,36300,36300,0
20241120,122000,30963750,36300,36300,36300,36300,0
20241120,121900,30963750,36300,36300,36300,36300,0
20241120,121800,30963750,36300,36300,36300,36300,0
20241120,121700,30963750,36300,36300,36300,36300,0
20241120,121600,30963750,36300,36300,36300,36300,0
20241120,121500,30963750,36300,36300,36300,36300,1
20241120,121400,30927450,36300,36300,36300,36300,0
20241120,121300,30927450,36300,36300,36300,36300,0
20241120,121200,30927450,36300,36300,36300,36300,0
20241120,121100,30927450,36300,36300,36300,36300,0
20241120,121000,30927450,36300,36300,36300,36300,1
20241120,120900,30891150,36300,36300,36300,36300,0
20241120,120800,30891150,36300,36300,36300,36300,0
20241120,120700,30891150,36300,36300,36300,36300,0
20241120,120600,30891150,36300,36300,36300,36300,1
20241120,120500,30854850,36050,36050,36050,36050,0
20241120,120400,30854850,36050,36050,36050,36050,0
20241120,120300,30854850,36050,36050,36050,36050,0
20241120,120200,30854850,36050,36050,36050,36050,0
20241120,120100,30854850,36050,36050,36050,36050,0
20241120,120000,30854850,36050,36050,36050,36050,0
20241120,115900,30854850,36050,36050,36050,36050,0
20241120,115800,30854850,36050,36200,36200,36050,19
20241120,115700,30169250,36150,36150,36150,36150,0
20241120,115600,30169250,36150,36150,36150,36150,0
20241120,115500,30169250,36150,36150,36150,36150,3
20241120,115400,30060800,36300,36300,36300,36300,0
20241120,115300,30060800,36300,36300,36300,36300,0
20241120,115200,30060800,36300,36300,36300,36300,1
20241120,115100,30024500,36200,36200,36200,36200,0
20241120,115000,30024500,36200,36200,36200,36200,0
20241120,114900,30024500,36200,36200,36200,36200,0
20241120,114800,30024500,36200,36200,36200,36200,0
20241120,114700,30024500,36200,36250,36250,36200,31
20241120,114600,28900800,36250,36250,36250,36250,0
20241120,114500,28900800,36250,36250,36250,36250,1
20241120,114400,28864550,36250,36250,36250,36250,0
20241120,114300,28864550,36250,36250,36250,36250,0
20241120,114200,28864550,36250,36250,36250,36250,0
20241120,114100,28864550,36250,36250,36250,36250,2
20241120,114000,28792050,36050,36050,36050,36050,0
20241120,113900,28792050,36050,36050,36050,36050,0
20241120,113800,28792050,36050,36050,36050,36050,0
20241120,113700,28792050,36050,36050,36050,36050,0
20241120,113600,28792050,36050,36050,36050,36050,0
20241120,113500,28792050,36050,36050,36050,36050,0
20241120,113400,28792050,36050,36050,36050,36050,0
20241120,113300,28792050,36050,36050,36050,36050,1
20241120,113200,28756000,36000,36000,36000,36000,0
20241120,113100,28756000,36000,36000,36000,36000,0
20241120,113000,28756000,36000,36000,36000,36000,0
20241120,112900,28756000,36000,36000,36000,36000,0
20241120,112800,28756000,36000,36000,36000,36000,0
20241120,112700,28756000,36000,36000,36000,36000,0
20241120,112600,28756000,36000,36000,36000,36000,0
20241120,112500,28756000,36000,36000,36000,36000,0
20241120,112400,28756000,36000,36000,36000,36000,0
20241120,112300,28756000,36000,36000,36000,36000,0
20241120,112200,28756000,36000,36100,36100,36000,149
20241120,112100,23389750,36250,36250,36250,36250,0
20241120,112000,23389750,36250,36250,36250,36250,0
20241120,111900,23389750,36250,36250,36250,36250,50
20241120,111800,21577250,36250,36250,36250,36250,0
20241120,111700,21577250,36250,36250,36250,36250,0
20241120,111600,21577250,36250,36250,36250,36250,0
20241120,111500,21577250,36250,36250,36250,36250,0
20241120,111400,21577250,36250,36250,36250,36250,0
20241120,111300,21577250,36250,36250,36250,36250,32
20241120,111200,20417250,36250,36250,36250,36250,0
20241120,111100,20417250,36250,36250,36250,36250,31
20241120,111000,19293500,36000,36100,36100,36000,47
20241120,110900,17601250,36100,36150,36150,36100,3
20241120,110800,17492850,36150,36150,36150,36150,1
20241120,110700,17456700,36100,36150,36150,36100,59
20241120,110600,15323950,36350,36350,36350,36350,1
20241120,110500,15287600,36100,36100,36100,36100,0
20241120,110400,15287600,36100,36100,36100,36100,0
20241120,110300,15287600,36100,36100,36100,36100,0
20241120,110200,15287600,36100,36100,36100,36100,0
20241120,110100,15287600,36100,36100,36100,36100,0
20241120,110000,15287600,36100,36100,36100,36100,0
20241120,105900,15287600,36100,36100,36100,36100,0
20241120,105800,15287600,36100,36100,36100,36100,0
20241120,105700,15287600,36100,36100,36100,36100,0
20241120,105600,15287600,36100,36100,36100,36100,2
20241120,105500,15215400,36150,36150,36150,36150,13
20241120,105400,14745450,36200,36200,36200,36200,0
20241120,105300,14745450,36200,36200,36200,36200,0
20241120,105200,14745450,36200,36200,36200,36200,0
20241120,105100,14745450,36200,36200,36200,36200,0
20241120,105000,14745450,36200,36200,36200,36200,9
20241120,104900,14419650,36150,36150,36150,36150,0
20241120,104800,14419650,36150,36400,36400,36150,12
20241120,104700,13984100,36400,36400,36400,36400,1
20241120,104600,13947700,36300,36300,36300,36300,12
20241120,104500,13512100,36150,36150,36150,36150,3
20241120,104400,13403650,36300,36300,36300,36300,0
20241120,104300,13403650,36300,36300,36300,36300,0
20241120,104200,13403650,36300,36300,36300,36300,0
20241120,104100,13403650,36300,36300,36300,36300,0
20241120,104000,13403650,36300,36300,36300,36300,1
20241120,103900,13367350,36200,36200,36200,36200,5
20241120,103800,13186350,36100,36100,36100,36100,0
20241120,103700,13186350,36100,36100,36100,36100,21
20241120,103600,12428250,36000,36000,36000,36000,1
20241120,103500,12392250,36000,36000,36000,36000,36
20241120,103400,11096250,36000,36000,36000,36000,0
20241120,103300,11096250,36000,36000,36000,36000,1
20241120,103200,11060250,35900,35900,35900,35900,0
20241120,103100,11060250,35900,35900,35900,35900,0
20241120,103000,11060250,35900,35900,35900,35900,0
20241120,102900,11060250,35900,35900,35900,35900,0
20241120,102800,11060250,35900,35900,35900,35900,0
20241120,102700,11060250,35900,35900,35900,35900,1
20241120,102600,11024350,35900,35900,35900,35900,0
20241120,102500,11024350,35900,35900,35900,35900,0
20241120,102400,11024350,35900,35900,35900,35900,0
20241120,102300,11024350,35900,35950,35950,35900,10
20241120,102200,10665200,35900,35900,35900,35900,0
20241120,102100,10665200,35900,35900,35900,35900,0
20241120,102000,10665200,35900,35900,35900,35900,0
20241120,101900,10665200,35900,35900,35900,35900,0
20241120,101800,10665200,35900,35900,35900,35900,0
20241120,101700,10665200,35900,35900,35900,35900,0
20241120,101600,10665200,35900,36000,36000,35900,43
20241120,101500,9118350,36100,36100,36100,36100,1
20241120,101400,9082250,36050,36050,36050,36050,0
20241120,101300,9082250,36050,36050,36050,36050,2
20241120,101200,9010150,36050,36050,36050,36050,8
20241120,101100,8721750,36050,36050,36050,36050,0
20241120,101000,8721750,36050,36050,36050,36050,0
20241120,100900,8721750,36050,36050,36050,36050,0
20241120,100800,8721750,36050,36050,36050,36050,0
20241120,100700,8721750,36050,36050,36050,36050,0
20241120,100600,8721750,36050,36050,36050,36050,0
20241120,100500,8721750,36050,36050,36050,36050,0
20241120,100400,8721750,36050,36050,36050,36050,0
20241120,100300,8721750,36050,36050,36050,36050,0
20241120,100200,8721750,36050,36050,36050,36050,0
20241120,100100,8721750,36050,36050,36050,36050,0
20241120,100000,8721750,36050,36050,36050,36050,0
20241120,095900,8721750,36050,36050,36050,36050,0
20241120,095800,8721750,36050,36050,36050,36050,18
20241120,095700,8072850,36100,36100,36100,36100,0
20241120,095600,8072850,36100,36100,36100,36100,6
20241120,095500,7856250,36100,36100,36100,36100,0
20241120,095400,7856250,36100,36100,36100,36100,0
20241120,095300,7856250,36100,36100,36100,36100,0
20241120,095200,7856250,36100,36100,36100,36100,0
20241120,095100,7856250,36100,36100,36100,36100,0
20241120,095000,7856250,36100,36100,36100,36100,0
20241120,094900,7856250,36100,36100,36100,36100,0
20241120,094800,7856250,36100,36100,36100,36100,0
20241120,094700,7856250,36100,36100,36100,36100,0
20241120,094600,7856250,36100,36100,36100,36100,0
20241120,094500,7856250,36100,36100,36100,36100,0
20241120,094400,7856250,36100,36100,36100,36100,0
20241120,094300,7856250,36100,36100,36100,36100,0
20241120,094200,7856250,36100,36100,36100,36100,0
20241120,094100,7856250,36100,36100,36100,36100,0
20241120,094000,7856250,36100,36100,36100,36100,0
20241120,093900,7856250,36100,36100,36100,36100,0
20241120,093800,7856250,36100,36100,36100,36100,0
20241120,093700,7856250,36100,36100,36100,36100,0
20241120,093600,7856250,36100,36100,36100,36100,0
20241120,093500,7856250,36100,36100,36100,36100,0
20241120,093400,7856250,36100,36100,36100,36100,0
20241120,093300,7856250,36100,36100,36100,36100,0
20241120,093200,7856250,36100,36100,36100,36100,0
20241120,093100,7856250,36100,36100,36100,36100,0
20241120,093000,7856250,36100,36100,36100,36100,0
20241120,092900,7856250,36100,36150,36150,36100,5
20241120,092800,7675700,36150,36150,36150,36150,0
20241120,092700,7675700,36150,36250,36250,36150,18
20241120,092600,7024150,36300,36250,36300,36250,25
20241120,092500,6117850,36250,36250,36250,36250,0
20241120,092400,6117850,36250,36250,36250,36250,12
20241120,092300,5682850,36300,36300,36300,36300,0
20241120,092200,5682850,36300,36300,36300,36300,0
20241120,092100,5682850,36300,36300,36300,36300,0
20241120,092000,5682850,36300,36300,36300,36300,0
20241120,091900,5682850,36300,36300,36300,36300,0
20241120,091800,5682850,36300,36350,36350,36250,25
20241120,091700,4775650,36300,36300,36300,36300,0
20241120,091600,4775650,36300,36300,36300,36300,0
20241120,091500,4775650,36300,36300,36300,36300,0
20241120,091400,4775650,36300,36300,36300,36300,0
20241120,091300,4775650,36300,36300,36300,36300,0
20241120,091200,4775650,36300,36300,36300,36300,0
20241120,091100,4775650,36300,36300,36300,36300,0
20241120,091000,4775650,36300,36300,36300,36300,0
20241120,090900,4775650,36300,36300,36300,36300,0
20241120,090800,4775650,36300,36300,36300,36300,5
20241120,090700,4594150,36250,36250,36250,36250,0
20241120,090600,4594150,36250,36600,36600,36250,57
20241120,090500,2524550,36300,36600,36600,36300,9
20241120,090400,2197100,36400,36400,36400,36400,0
20241120,090300,2197100,36400,36400,36400,36400,0
20241120,090200,2197100,36400,36400,36400,36400,1
20241120,090100,2160700,36400,36450,36700,36400,34
20241120,090000,915450,36500,36700,36700,36500,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 214400 65132650 36000 36000 36000 36000 192
3 20241120 214300 65132650 36000 36000 36000 36000 0
4 20241120 214200 65132650 36000 36000 36000 36000 0
5 20241120 214100 65132650 36000 36000 36000 36000 0
6 20241120 214000 65132650 36000 36000 36000 36000 0
7 20241120 213900 65132650 36000 36000 36000 36000 0
8 20241120 213800 65132650 36000 36000 36000 36000 0
9 20241120 213700 65132650 36000 36000 36000 36000 0
10 20241120 213600 65132650 36000 36000 36000 36000 0
11 20241120 213500 65132650 36000 36000 36000 36000 0
12 20241120 213400 65132650 36000 36000 36000 36000 0
13 20241120 213300 65132650 36000 36000 36000 36000 0
14 20241120 213200 65132650 36000 36000 36000 36000 0
15 20241120 213100 65132650 36000 36000 36000 36000 0
16 20241120 213000 65132650 36000 36000 36000 36000 0
17 20241120 212900 65132650 36000 36000 36000 36000 0
18 20241120 212800 65132650 36000 36000 36000 36000 0
19 20241120 212700 65132650 36000 36000 36000 36000 0
20 20241120 212600 65132650 36000 36000 36000 36000 0
21 20241120 212500 65132650 36000 36000 36000 36000 0
22 20241120 212400 65132650 36000 36000 36000 36000 0
23 20241120 212300 65132650 36000 36000 36000 36000 0
24 20241120 212200 65132650 36000 36000 36000 36000 0
25 20241120 212100 65132650 36000 36000 36000 36000 0
26 20241120 212000 65132650 36000 36000 36000 36000 0
27 20241120 211900 65132650 36000 36000 36000 36000 0
28 20241120 211800 65132650 36000 36000 36000 36000 0
29 20241120 211700 65132650 36000 36000 36000 36000 0
30 20241120 211600 65132650 36000 36000 36000 36000 0
31 20241120 211500 65132650 36000 36000 36000 36000 0
32 20241120 211400 65132650 36000 36000 36000 36000 192
33 20241120 211300 65132650 36000 36000 36000 36000 0
34 20241120 211200 65132650 36000 36000 36000 36000 0
35 20241120 211100 65132650 36000 36000 36000 36000 0
36 20241120 211000 65132650 36000 36000 36000 36000 0
37 20241120 210900 65132650 36000 36000 36000 36000 0
38 20241120 210800 65132650 36000 36000 36000 36000 0
39 20241120 210700 65132650 36000 36000 36000 36000 0
40 20241120 210600 65132650 36000 36000 36000 36000 0
41 20241120 210500 65132650 36000 36000 36000 36000 0
42 20241120 210400 65132650 36000 36000 36000 36000 0
43 20241120 210300 65132650 36000 36000 36000 36000 0
44 20241120 210200 65132650 36000 36000 36000 36000 0
45 20241120 210100 65132650 36000 36000 36000 36000 0
46 20241120 210000 65132650 36000 36000 36000 36000 0
47 20241120 205900 65132650 36000 36000 36000 36000 0
48 20241120 205800 65132650 36000 36000 36000 36000 0
49 20241120 205700 65132650 36000 36000 36000 36000 0
50 20241120 205600 65132650 36000 36000 36000 36000 0
51 20241120 205500 65132650 36000 36000 36000 36000 0
52 20241120 205400 65132650 36000 36000 36000 36000 0
53 20241120 205300 65132650 36000 36000 36000 36000 0
54 20241120 205200 65132650 36000 36000 36000 36000 0
55 20241120 205100 65132650 36000 36000 36000 36000 0
56 20241120 205000 65132650 36000 36000 36000 36000 0
57 20241120 204900 65132650 36000 36000 36000 36000 0
58 20241120 204800 65132650 36000 36000 36000 36000 0
59 20241120 204700 65132650 36000 36000 36000 36000 0
60 20241120 204600 65132650 36000 36000 36000 36000 0
61 20241120 204500 65132650 36000 36000 36000 36000 0
62 20241120 204400 65132650 36000 36000 36000 36000 192
63 20241120 204300 65132650 36000 36000 36000 36000 0
64 20241120 204200 65132650 36000 36000 36000 36000 0
65 20241120 204100 65132650 36000 36000 36000 36000 0
66 20241120 204000 65132650 36000 36000 36000 36000 0
67 20241120 203900 65132650 36000 36000 36000 36000 0
68 20241120 203800 65132650 36000 36000 36000 36000 0
69 20241120 203700 65132650 36000 36000 36000 36000 0
70 20241120 203600 65132650 36000 36000 36000 36000 0
71 20241120 203500 65132650 36000 36000 36000 36000 0
72 20241120 203400 65132650 36000 36000 36000 36000 0
73 20241120 203300 65132650 36000 36000 36000 36000 0
74 20241120 203200 65132650 36000 36000 36000 36000 0
75 20241120 203100 65132650 36000 36000 36000 36000 0
76 20241120 203000 65132650 36000 36000 36000 36000 0
77 20241120 202900 65132650 36000 36000 36000 36000 0
78 20241120 202800 65132650 36000 36000 36000 36000 0
79 20241120 202700 65132650 36000 36000 36000 36000 0
80 20241120 202600 65132650 36000 36000 36000 36000 0
81 20241120 202500 65132650 36000 36000 36000 36000 0
82 20241120 202400 65132650 36000 36000 36000 36000 0
83 20241120 202300 65132650 36000 36000 36000 36000 0
84 20241120 202200 65132650 36000 36000 36000 36000 0
85 20241120 202100 65132650 36000 36000 36000 36000 0
86 20241120 202000 65132650 36000 36000 36000 36000 0
87 20241120 201900 65132650 36000 36000 36000 36000 0
88 20241120 201800 65132650 36000 36000 36000 36000 0
89 20241120 201700 65132650 36000 36000 36000 36000 0
90 20241120 201600 65132650 36000 36000 36000 36000 0
91 20241120 201500 65132650 36000 36000 36000 36000 0
92 20241120 201400 65132650 36000 36000 36000 36000 192
93 20241120 201300 65132650 36000 36000 36000 36000 0
94 20241120 201200 65132650 36000 36000 36000 36000 0
95 20241120 201100 65132650 36000 36000 36000 36000 0
96 20241120 201000 65132650 36000 36000 36000 36000 0
97 20241120 200900 65132650 36000 36000 36000 36000 0
98 20241120 200800 65132650 36000 36000 36000 36000 0
99 20241120 200700 65132650 36000 36000 36000 36000 0
100 20241120 200600 65132650 36000 36000 36000 36000 0
101 20241120 200500 65132650 36000 36000 36000 36000 0
102 20241120 200400 65132650 36000 36000 36000 36000 0
103 20241120 200300 65132650 36000 36000 36000 36000 0
104 20241120 200200 65132650 36000 36000 36000 36000 0
105 20241120 200100 65132650 36000 36000 36000 36000 0
106 20241120 200000 65132650 36000 36000 36000 36000 0
107 20241120 195900 65132650 36000 36000 36000 36000 0
108 20241120 195800 65132650 36000 36000 36000 36000 0
109 20241120 195700 65132650 36000 36000 36000 36000 0
110 20241120 195600 65132650 36000 36000 36000 36000 0
111 20241120 195500 65132650 36000 36000 36000 36000 0
112 20241120 195400 65132650 36000 36000 36000 36000 0
113 20241120 195300 65132650 36000 36000 36000 36000 0
114 20241120 195200 65132650 36000 36000 36000 36000 0
115 20241120 195100 65132650 36000 36000 36000 36000 0
116 20241120 195000 65132650 36000 36000 36000 36000 0
117 20241120 194900 65132650 36000 36000 36000 36000 0
118 20241120 194800 65132650 36000 36000 36000 36000 0
119 20241120 194700 65132650 36000 36000 36000 36000 0
120 20241120 194600 65132650 36000 36000 36000 36000 0
121 20241120 194500 65132650 36000 36000 36000 36000 0
122 20241120 194400 65132650 36000 36000 36000 36000 192
123 20241120 194300 65132650 36000 36000 36000 36000 0
124 20241120 194200 65132650 36000 36000 36000 36000 0
125 20241120 194100 65132650 36000 36000 36000 36000 0
126 20241120 194000 65132650 36000 36000 36000 36000 0
127 20241120 193900 65132650 36000 36000 36000 36000 0
128 20241120 193800 65132650 36000 36000 36000 36000 0
129 20241120 193700 65132650 36000 36000 36000 36000 0
130 20241120 193600 65132650 36000 36000 36000 36000 0
131 20241120 193500 65132650 36000 36000 36000 36000 0
132 20241120 193400 65132650 36000 36000 36000 36000 0
133 20241120 193300 65132650 36000 36000 36000 36000 0
134 20241120 193200 65132650 36000 36000 36000 36000 0
135 20241120 193100 65132650 36000 36000 36000 36000 0
136 20241120 193000 65132650 36000 36000 36000 36000 0
137 20241120 192900 65132650 36000 36000 36000 36000 0
138 20241120 192800 65132650 36000 36000 36000 36000 0
139 20241120 192700 65132650 36000 36000 36000 36000 0
140 20241120 192600 65132650 36000 36000 36000 36000 0
141 20241120 192500 65132650 36000 36000 36000 36000 0
142 20241120 192400 65132650 36000 36000 36000 36000 0
143 20241120 192300 65132650 36000 36000 36000 36000 0
144 20241120 192200 65132650 36000 36000 36000 36000 0
145 20241120 192100 65132650 36000 36000 36000 36000 0
146 20241120 192000 65132650 36000 36000 36000 36000 0
147 20241120 191900 65132650 36000 36000 36000 36000 0
148 20241120 191800 65132650 36000 36000 36000 36000 0
149 20241120 191700 65132650 36000 36000 36000 36000 0
150 20241120 191600 65132650 36000 36000 36000 36000 0
151 20241120 191500 65132650 36000 36000 36000 36000 0
152 20241120 191400 65132650 36000 36000 36000 36000 192
153 20241120 191300 65132650 36000 36000 36000 36000 0
154 20241120 191200 65132650 36000 36000 36000 36000 0
155 20241120 191100 65132650 36000 36000 36000 36000 0
156 20241120 191000 65132650 36000 36000 36000 36000 0
157 20241120 190900 65132650 36000 36000 36000 36000 0
158 20241120 190800 65132650 36000 36000 36000 36000 0
159 20241120 190700 65132650 36000 36000 36000 36000 0
160 20241120 190600 65132650 36000 36000 36000 36000 0
161 20241120 190500 65132650 36000 36000 36000 36000 0
162 20241120 190400 65132650 36000 36000 36000 36000 0
163 20241120 190300 65132650 36000 36000 36000 36000 0
164 20241120 190200 65132650 36000 36000 36000 36000 0
165 20241120 190100 65132650 36000 36000 36000 36000 0
166 20241120 190000 65132650 36000 36000 36000 36000 0
167 20241120 185900 65132650 36000 36000 36000 36000 0
168 20241120 185800 65132650 36000 36000 36000 36000 0
169 20241120 185700 65132650 36000 36000 36000 36000 0
170 20241120 185600 65132650 36000 36000 36000 36000 0
171 20241120 185500 65132650 36000 36000 36000 36000 0
172 20241120 185400 65132650 36000 36000 36000 36000 0
173 20241120 185300 65132650 36000 36000 36000 36000 0
174 20241120 185200 65132650 36000 36000 36000 36000 0
175 20241120 185100 65132650 36000 36000 36000 36000 0
176 20241120 185000 65132650 36000 36000 36000 36000 0
177 20241120 184900 65132650 36000 36000 36000 36000 0
178 20241120 184800 65132650 36000 36000 36000 36000 0
179 20241120 184700 65132650 36000 36000 36000 36000 0
180 20241120 184600 65132650 36000 36000 36000 36000 0
181 20241120 184500 65132650 36000 36000 36000 36000 0
182 20241120 184400 65132650 36000 36000 36000 36000 192
183 20241120 184300 65132650 36000 36000 36000 36000 0
184 20241120 184200 65132650 36000 36000 36000 36000 0
185 20241120 184100 65132650 36000 36000 36000 36000 0
186 20241120 184000 65132650 36000 36000 36000 36000 0
187 20241120 183900 65132650 36000 36000 36000 36000 0
188 20241120 183800 65132650 36000 36000 36000 36000 0
189 20241120 183700 65132650 36000 36000 36000 36000 0
190 20241120 183600 65132650 36000 36000 36000 36000 0
191 20241120 183500 65132650 36000 36000 36000 36000 0
192 20241120 183400 65132650 36000 36000 36000 36000 0
193 20241120 183300 65132650 36000 36000 36000 36000 0
194 20241120 183200 65132650 36000 36000 36000 36000 0
195 20241120 183100 65132650 36000 36000 36000 36000 0
196 20241120 183000 65132650 36000 36000 36000 36000 0
197 20241120 182900 65132650 36000 36000 36000 36000 0
198 20241120 182800 65132650 36000 36000 36000 36000 0
199 20241120 182700 65132650 36000 36000 36000 36000 0
200 20241120 182600 65132650 36000 36000 36000 36000 0
201 20241120 182500 65132650 36000 36000 36000 36000 0
202 20241120 182400 65132650 36000 36000 36000 36000 0
203 20241120 182300 65132650 36000 36000 36000 36000 0
204 20241120 182200 65132650 36000 36000 36000 36000 0
205 20241120 182100 65132650 36000 36000 36000 36000 0
206 20241120 182000 65132650 36000 36000 36000 36000 0
207 20241120 181900 65132650 36000 36000 36000 36000 0
208 20241120 181800 65132650 36000 36000 36000 36000 0
209 20241120 181700 65132650 36000 36000 36000 36000 0
210 20241120 181600 65132650 36000 36000 36000 36000 0
211 20241120 181500 65132650 36000 36000 36000 36000 0
212 20241120 181400 65132650 36000 36000 36000 36000 192
213 20241120 181300 65132650 36000 36000 36000 36000 0
214 20241120 181200 65132650 36000 36000 36000 36000 0
215 20241120 181100 65132650 36000 36000 36000 36000 0
216 20241120 181000 65132650 36000 36000 36000 36000 0
217 20241120 180900 65132650 36000 36000 36000 36000 0
218 20241120 180800 65132650 36000 36000 36000 36000 0
219 20241120 180700 65132650 36000 36000 36000 36000 0
220 20241120 180600 65132650 36000 36000 36000 36000 0
221 20241120 180500 65132650 36000 36000 36000 36000 0
222 20241120 180400 65132650 36000 36000 36000 36000 0
223 20241120 180300 65132650 36000 36000 36000 36000 0
224 20241120 180200 65132650 36000 36000 36000 36000 0
225 20241120 180100 65132650 36000 36000 36000 36000 0
226 20241120 180000 65132650 36000 36000 36000 36000 0
227 20241120 175900 65132650 36000 36000 36000 36000 0
228 20241120 175800 65132650 36000 36000 36000 36000 0
229 20241120 175700 65132650 36000 36000 36000 36000 0
230 20241120 175600 65132650 36000 36000 36000 36000 0
231 20241120 175500 65132650 36000 36000 36000 36000 0
232 20241120 175400 65132650 36000 36000 36000 36000 0
233 20241120 175300 65132650 36000 36000 36000 36000 0
234 20241120 175200 65132650 36000 36000 36000 36000 0
235 20241120 175100 65132650 36000 36000 36000 36000 0
236 20241120 175000 65132650 36000 36000 36000 36000 0
237 20241120 174900 65132650 36000 36000 36000 36000 0
238 20241120 174800 65132650 36000 36000 36000 36000 0
239 20241120 174700 65132650 36000 36000 36000 36000 0
240 20241120 174600 65132650 36000 36000 36000 36000 0
241 20241120 174500 65132650 36000 36000 36000 36000 0
242 20241120 174400 65132650 36000 36000 36000 36000 192
243 20241120 174300 65132650 36000 36000 36000 36000 0
244 20241120 174200 65132650 36000 36000 36000 36000 0
245 20241120 174100 65132650 36000 36000 36000 36000 0
246 20241120 174000 65132650 36000 36000 36000 36000 0
247 20241120 173900 65132650 36000 36000 36000 36000 0
248 20241120 173800 65132650 36000 36000 36000 36000 0
249 20241120 173700 65132650 36000 36000 36000 36000 0
250 20241120 173600 65132650 36000 36000 36000 36000 0
251 20241120 173500 65132650 36000 36000 36000 36000 0
252 20241120 173400 65132650 36000 36000 36000 36000 0
253 20241120 173300 65132650 36000 36000 36000 36000 0
254 20241120 173200 65132650 36000 36000 36000 36000 0
255 20241120 173100 65132650 36000 36000 36000 36000 0
256 20241120 173000 65132650 36000 36000 36000 36000 0
257 20241120 172900 65132650 36000 36000 36000 36000 0
258 20241120 172800 65132650 36000 36000 36000 36000 0
259 20241120 172700 65132650 36000 36000 36000 36000 0
260 20241120 172600 65132650 36000 36000 36000 36000 0
261 20241120 172500 65132650 36000 36000 36000 36000 0
262 20241120 172400 65132650 36000 36000 36000 36000 0
263 20241120 172300 65132650 36000 36000 36000 36000 0
264 20241120 172200 65132650 36000 36000 36000 36000 0
265 20241120 172100 65132650 36000 36000 36000 36000 0
266 20241120 172000 65132650 36000 36000 36000 36000 0
267 20241120 171900 65132650 36000 36000 36000 36000 0
268 20241120 171800 65132650 36000 36000 36000 36000 0
269 20241120 171700 65132650 36000 36000 36000 36000 0
270 20241120 171600 65132650 36000 36000 36000 36000 0
271 20241120 171500 65132650 36000 36000 36000 36000 0
272 20241120 171400 65132650 36000 36000 36000 36000 192
273 20241120 171300 65132650 36000 36000 36000 36000 0
274 20241120 171200 65132650 36000 36000 36000 36000 0
275 20241120 171100 65132650 36000 36000 36000 36000 0
276 20241120 171000 65132650 36000 36000 36000 36000 0
277 20241120 170900 65132650 36000 36000 36000 36000 0
278 20241120 170800 65132650 36000 36000 36000 36000 0
279 20241120 170700 65132650 36000 36000 36000 36000 0
280 20241120 170600 65132650 36000 36000 36000 36000 0
281 20241120 170500 65132650 36000 36000 36000 36000 0
282 20241120 170400 65132650 36000 36000 36000 36000 0
283 20241120 170300 65132650 36000 36000 36000 36000 0
284 20241120 170200 65132650 36000 36000 36000 36000 0
285 20241120 170100 65132650 36000 36000 36000 36000 0
286 20241120 170000 65132650 36000 36000 36000 36000 0
287 20241120 165900 65132650 36000 36000 36000 36000 0
288 20241120 165800 65132650 36000 36000 36000 36000 0
289 20241120 165700 65132650 36000 36000 36000 36000 0
290 20241120 165600 65132650 36000 36000 36000 36000 0
291 20241120 165500 65132650 36000 36000 36000 36000 0
292 20241120 165400 65132650 36000 36000 36000 36000 0
293 20241120 165300 65132650 36000 36000 36000 36000 0
294 20241120 165200 65132650 36000 36000 36000 36000 0
295 20241120 165100 65132650 36000 36000 36000 36000 0
296 20241120 165000 65132650 36000 36000 36000 36000 0
297 20241120 164900 65132650 36000 36000 36000 36000 0
298 20241120 164800 65132650 36000 36000 36000 36000 0
299 20241120 164700 65132650 36000 36000 36000 36000 0
300 20241120 164600 65132650 36000 36000 36000 36000 0
301 20241120 164500 65132650 36000 36000 36000 36000 0
302 20241120 164400 65132650 36000 36000 36000 36000 192
303 20241120 164300 65132650 36000 36000 36000 36000 0
304 20241120 164200 65132650 36000 36000 36000 36000 0
305 20241120 164100 65132650 36000 36000 36000 36000 0
306 20241120 164000 65132650 36000 36000 36000 36000 0
307 20241120 163900 65132650 36000 36000 36000 36000 0
308 20241120 163800 65132650 36000 36000 36000 36000 0
309 20241120 163700 65132650 36000 36000 36000 36000 0
310 20241120 163600 65132650 36000 36000 36000 36000 0
311 20241120 163500 65132650 36000 36000 36000 36000 0
312 20241120 163400 65132650 36000 36000 36000 36000 0
313 20241120 163300 65132650 36000 36000 36000 36000 0
314 20241120 163200 65132650 36000 36000 36000 36000 0
315 20241120 163100 65132650 36000 36000 36000 36000 0
316 20241120 163000 65132650 36000 36000 36000 36000 0
317 20241120 162900 65132650 36000 36000 36000 36000 0
318 20241120 162800 65132650 36000 36000 36000 36000 0
319 20241120 162700 65132650 36000 36000 36000 36000 0
320 20241120 162600 65132650 36000 36000 36000 36000 0
321 20241120 162500 65132650 36000 36000 36000 36000 0
322 20241120 162400 65132650 36000 36000 36000 36000 0
323 20241120 162300 65132650 36000 36000 36000 36000 0
324 20241120 162200 65132650 36000 36000 36000 36000 0
325 20241120 162100 65132650 36000 36000 36000 36000 0
326 20241120 162000 65132650 36000 36000 36000 36000 0
327 20241120 161900 65132650 36000 36000 36000 36000 0
328 20241120 161800 65132650 36000 36000 36000 36000 0
329 20241120 161700 65132650 36000 36000 36000 36000 0
330 20241120 161600 65132650 36000 36000 36000 36000 0
331 20241120 161500 65132650 36000 36000 36000 36000 0
332 20241120 161400 65132650 36000 36000 36000 36000 192
333 20241120 161300 65132650 36000 36000 36000 36000 0
334 20241120 161200 65132650 36000 36000 36000 36000 0
335 20241120 161100 65132650 36000 36000 36000 36000 0
336 20241120 161000 65132650 36000 36000 36000 36000 0
337 20241120 160900 65132650 36000 36000 36000 36000 0
338 20241120 160800 65132650 36000 36000 36000 36000 0
339 20241120 160700 65132650 36000 36000 36000 36000 0
340 20241120 160600 65132650 36000 36000 36000 36000 0
341 20241120 160500 65132650 36000 36000 36000 36000 0
342 20241120 160400 65132650 36000 36000 36000 36000 0
343 20241120 160300 65132650 36000 36000 36000 36000 0
344 20241120 160200 65132650 36000 36000 36000 36000 0
345 20241120 160100 65132650 36000 36000 36000 36000 0
346 20241120 160000 65132650 36000 36000 36000 36000 0
347 20241120 155900 65132650 36000 36000 36000 36000 0
348 20241120 155800 65132650 36000 36000 36000 36000 0
349 20241120 155700 65132650 36000 36000 36000 36000 0
350 20241120 155600 65132650 36000 36000 36000 36000 0
351 20241120 155500 65132650 36000 36000 36000 36000 0
352 20241120 155400 65132650 36000 36000 36000 36000 0
353 20241120 155300 65132650 36000 36000 36000 36000 0
354 20241120 155200 65132650 36000 36000 36000 36000 0
355 20241120 155100 65132650 36000 36000 36000 36000 0
356 20241120 155000 65132650 36000 36000 36000 36000 0
357 20241120 154900 65132650 36000 36000 36000 36000 0
358 20241120 154800 65132650 36000 36000 36000 36000 0
359 20241120 154700 65132650 36000 36000 36000 36000 0
360 20241120 154600 65132650 36000 36000 36000 36000 0
361 20241120 154500 65132650 36000 36000 36000 36000 0
362 20241120 154400 65132650 36000 36000 36000 36000 192
363 20241120 154300 65132650 36000 36000 36000 36000 0
364 20241120 154200 65132650 36000 36000 36000 36000 0
365 20241120 154100 65132650 36000 36000 36000 36000 0
366 20241120 154000 65132650 36000 36000 36000 36000 0
367 20241120 153900 65132650 36000 36000 36000 36000 0
368 20241120 153800 65132650 36000 36000 36000 36000 0
369 20241120 153700 65132650 36000 36000 36000 36000 0
370 20241120 153600 65132650 36000 36000 36000 36000 0
371 20241120 153500 65132650 36000 36000 36000 36000 0
372 20241120 153400 65132650 36000 36000 36000 36000 0
373 20241120 153300 65132650 36000 36000 36000 36000 0
374 20241120 153200 65132650 36000 36000 36000 36000 0
375 20241120 153100 65132650 36000 36000 36000 36000 0
376 20241120 153000 65132650 36000 36000 36000 36000 192
377 20241120 152900 58220650 36100 36100 36100 36100 0
378 20241120 152800 58220650 36100 36100 36100 36100 0
379 20241120 152700 58220650 36100 36100 36100 36100 0
380 20241120 152600 58220650 36100 36100 36100 36100 0
381 20241120 152500 58220650 36100 36100 36100 36100 0
382 20241120 152400 58220650 36100 36100 36100 36100 0
383 20241120 152300 58220650 36100 36100 36100 36100 0
384 20241120 152200 58220650 36100 36100 36100 36100 0
385 20241120 152100 58220650 36100 36100 36100 36100 0
386 20241120 152000 58220650 36100 36100 36100 36100 0
387 20241120 151900 58220650 36100 36000 36100 36000 17
388 20241120 151800 57607150 36000 36050 36050 36000 23
389 20241120 151700 56778900 36050 36100 36100 36050 17
390 20241120 151600 56165950 36150 36150 36150 36150 2
391 20241120 151500 56093650 36150 36100 36200 36100 24
392 20241120 151400 55226150 36100 36100 36100 36100 0
393 20241120 151300 55226150 36100 36100 36100 36100 5
394 20241120 151200 55045650 36200 36200 36200 36200 0
395 20241120 151100 55045650 36200 36200 36200 36200 0
396 20241120 151000 55045650 36200 36200 36200 36200 0
397 20241120 150900 55045650 36200 36200 36200 36200 1
398 20241120 150800 55009450 36000 36050 36050 36000 170
399 20241120 150700 48886350 36200 36200 36200 36100 49
400 20241120 150600 47116900 36200 36300 36300 36200 2
401 20241120 150500 47044400 36150 36150 36150 36150 1
402 20241120 150400 47008250 36150 36150 36150 36150 4
403 20241120 150300 46863650 36200 36200 36200 36200 0
404 20241120 150200 46863650 36200 36200 36200 36200 0
405 20241120 150100 46863650 36200 36200 36200 36200 1
406 20241120 150000 46827450 36300 36300 36300 36300 0
407 20241120 145900 46827450 36300 36300 36300 36300 0
408 20241120 145800 46827450 36300 36300 36300 36300 0
409 20241120 145700 46827450 36300 36300 36300 36300 1
410 20241120 145600 46791150 36200 36200 36200 36200 2
411 20241120 145500 46718750 36150 36150 36150 36150 0
412 20241120 145400 46718750 36150 36150 36150 36150 0
413 20241120 145300 46718750 36150 36150 36150 36150 0
414 20241120 145200 46718750 36150 36150 36150 36150 0
415 20241120 145100 46718750 36150 36150 36150 36150 1
416 20241120 145000 46682600 36300 36300 36300 36300 0
417 20241120 144900 46682600 36300 36300 36300 36300 0
418 20241120 144800 46682600 36300 36300 36300 36300 0
419 20241120 144700 46682600 36300 36300 36300 36300 0
420 20241120 144600 46682600 36300 36300 36300 36300 14
421 20241120 144500 46174400 36050 36050 36050 36050 23
422 20241120 144400 45345250 36050 36050 36050 36050 0
423 20241120 144300 45345250 36050 36050 36050 36050 0
424 20241120 144200 45345250 36050 36050 36050 36050 0
425 20241120 144100 45345250 36050 36100 36100 36050 10
426 20241120 144000 44984300 36300 36300 36300 36300 0
427 20241120 143900 44984300 36300 36300 36300 36300 0
428 20241120 143800 44984300 36300 36300 36300 36300 0
429 20241120 143700 44984300 36300 36250 36300 36250 50
430 20241120 143600 43171150 36150 36150 36150 36150 0
431 20241120 143500 43171150 36150 36150 36150 36150 0
432 20241120 143400 43171150 36150 36150 36150 36150 0
433 20241120 143300 43171150 36150 36150 36150 36150 0
434 20241120 143200 43171150 36150 36150 36150 36150 0
435 20241120 143100 43171150 36150 36150 36150 36150 0
436 20241120 143000 43171150 36150 36150 36150 36150 0
437 20241120 142900 43171150 36150 36150 36150 36150 0
438 20241120 142800 43171150 36150 36150 36150 36150 0
439 20241120 142700 43171150 36150 36150 36150 36150 0
440 20241120 142600 43171150 36150 36150 36150 36150 0
441 20241120 142500 43171150 36150 36150 36150 36150 2
442 20241120 142400 43098850 36000 36000 36000 36000 0
443 20241120 142300 43098850 36000 36000 36000 36000 0
444 20241120 142200 43098850 36000 36000 36000 36000 0
445 20241120 142100 43098850 36000 36000 36000 36000 0
446 20241120 142000 43098850 36000 36000 36000 36000 0
447 20241120 141900 43098850 36000 36000 36000 36000 0
448 20241120 141800 43098850 36000 36000 36000 36000 0
449 20241120 141700 43098850 36000 36000 36000 36000 0
450 20241120 141600 43098850 36000 36000 36000 36000 0
451 20241120 141500 43098850 36000 36000 36000 36000 0
452 20241120 141400 43098850 36000 36000 36000 36000 0
453 20241120 141300 43098850 36000 36000 36000 36000 0
454 20241120 141200 43098850 36000 36000 36000 36000 0
455 20241120 141100 43098850 36000 36000 36000 36000 0
456 20241120 141000 43098850 36000 36000 36000 36000 0
457 20241120 140900 43098850 36000 36000 36000 36000 0
458 20241120 140800 43098850 36000 36000 36000 36000 0
459 20241120 140700 43098850 36000 36000 36000 36000 11
460 20241120 140600 42702850 35950 35950 35950 35950 1
461 20241120 140500 42666900 36000 36000 36000 36000 69
462 20241120 140400 40182900 36050 36050 36050 36050 0
463 20241120 140300 40182900 36050 36050 36050 36050 0
464 20241120 140200 40182900 36050 36050 36050 36050 0
465 20241120 140100 40182900 36050 36050 36050 36050 0
466 20241120 140000 40182900 36050 36050 36050 36050 0
467 20241120 135900 40182900 36050 36050 36050 36050 0
468 20241120 135800 40182900 36050 36050 36050 36050 0
469 20241120 135700 40182900 36050 36050 36050 36050 0
470 20241120 135600 40182900 36050 36050 36050 36050 4
471 20241120 135500 40038700 36050 36050 36050 36050 1
472 20241120 135400 40002650 36050 36050 36050 36050 0
473 20241120 135300 40002650 36050 36050 36050 36050 0
474 20241120 135200 40002650 36050 36150 36150 36050 42
475 20241120 135100 38487100 36150 36150 36150 36150 0
476 20241120 135000 38487100 36150 36150 36150 36150 0
477 20241120 134900 38487100 36150 36150 36150 36150 0
478 20241120 134800 38487100 36150 36150 36150 36150 0
479 20241120 134700 38487100 36150 36200 36200 36150 16
480 20241120 134600 37908350 36250 36250 36250 36250 0
481 20241120 134500 37908350 36250 36250 36250 36250 0
482 20241120 134400 37908350 36250 36250 36250 36250 0
483 20241120 134300 37908350 36250 36250 36250 36250 0
484 20241120 134200 37908350 36250 36250 36250 36250 0
485 20241120 134100 37908350 36250 36250 36250 36250 0
486 20241120 134000 37908350 36250 36250 36250 36250 0
487 20241120 133900 37908350 36250 36250 36250 36250 0
488 20241120 133800 37908350 36250 36250 36250 36250 0
489 20241120 133700 37908350 36250 36250 36250 36250 13
490 20241120 133600 37437100 36200 36200 36200 36200 0
491 20241120 133500 37437100 36200 36200 36200 36200 0
492 20241120 133400 37437100 36200 36200 36200 36200 0
493 20241120 133300 37437100 36200 36200 36200 36200 0
494 20241120 133200 37437100 36200 36200 36200 36200 0
495 20241120 133100 37437100 36200 36200 36200 36200 0
496 20241120 133000 37437100 36200 36200 36200 36200 0
497 20241120 132900 37437100 36200 36200 36200 36200 1
498 20241120 132800 37400900 36200 36200 36200 36200 0
499 20241120 132700 37400900 36200 36200 36200 36200 1
500 20241120 132600 37364700 36200 36200 36200 36200 0
501 20241120 132500 37364700 36200 36200 36200 36200 0
502 20241120 132400 37364700 36200 36200 36200 36200 0
503 20241120 132300 37364700 36200 36200 36200 36200 0
504 20241120 132200 37364700 36200 36200 36200 36200 0
505 20241120 132100 37364700 36200 36200 36200 36200 0
506 20241120 132000 37364700 36200 36200 36200 36200 0
507 20241120 131900 37364700 36200 36200 36200 36200 5
508 20241120 131800 37183700 36150 36200 36200 36150 6
509 20241120 131700 36966550 36200 36200 36200 36200 0
510 20241120 131600 36966550 36200 36200 36200 36200 5
511 20241120 131500 36785550 36150 36150 36150 36150 0
512 20241120 131400 36785550 36150 36150 36150 36150 0
513 20241120 131300 36785550 36150 36150 36150 36150 0
514 20241120 131200 36785550 36150 36150 36150 36150 0
515 20241120 131100 36785550 36150 36150 36150 36150 0
516 20241120 131000 36785550 36150 36150 36150 36150 0
517 20241120 130900 36785550 36150 36150 36150 36150 0
518 20241120 130800 36785550 36150 36150 36150 36150 0
519 20241120 130700 36785550 36150 36150 36150 36150 0
520 20241120 130600 36785550 36150 36150 36150 36150 0
521 20241120 130500 36785550 36150 36150 36150 36150 0
522 20241120 130400 36785550 36150 36150 36150 36150 0
523 20241120 130300 36785550 36150 36150 36150 36150 0
524 20241120 130200 36785550 36150 36150 36150 36150 0
525 20241120 130100 36785550 36150 36150 36150 36150 0
526 20241120 130000 36785550 36150 36150 36150 36150 0
527 20241120 125900 36785550 36150 36150 36150 36150 0
528 20241120 125800 36785550 36150 36150 36150 36150 0
529 20241120 125700 36785550 36150 36150 36150 36150 101
530 20241120 125600 33134400 36250 36200 36250 36200 2
531 20241120 125500 33061950 36150 36150 36150 36150 0
532 20241120 125400 33061950 36150 36150 36150 36150 0
533 20241120 125300 33061950 36150 36150 36150 36150 0
534 20241120 125200 33061950 36150 36150 36150 36150 0
535 20241120 125100 33061950 36150 36150 36150 36150 0
536 20241120 125000 33061950 36150 36150 36150 36150 0
537 20241120 124900 33061950 36150 36150 36150 36150 0
538 20241120 124800 33061950 36150 36150 36150 36150 0
539 20241120 124700 33061950 36150 36150 36150 36150 0
540 20241120 124600 33061950 36150 36150 36150 36150 11
541 20241120 124500 32664300 36150 36150 36150 36150 0
542 20241120 124400 32664300 36150 36150 36150 36150 0
543 20241120 124300 32664300 36150 36150 36150 36150 16
544 20241120 124200 32085900 36150 36150 36150 36150 0
545 20241120 124100 32085900 36150 36150 36150 36150 0
546 20241120 124000 32085900 36150 36150 36150 36150 0
547 20241120 123900 32085900 36150 36150 36150 36150 3
548 20241120 123800 31977450 36200 36200 36200 36200 0
549 20241120 123700 31977450 36200 36200 36200 36200 0
550 20241120 123600 31977450 36200 36200 36200 36200 23
551 20241120 123500 31144850 36200 36200 36200 36200 0
552 20241120 123400 31144850 36200 36200 36200 36200 0
553 20241120 123300 31144850 36200 36200 36200 36200 0
554 20241120 123200 31144850 36200 36200 36200 36200 0
555 20241120 123100 31144850 36200 36200 36200 36200 0
556 20241120 123000 31144850 36200 36200 36200 36200 0
557 20241120 122900 31144850 36200 36200 36200 36200 0
558 20241120 122800 31144850 36200 36200 36200 36200 0
559 20241120 122700 31144850 36200 36200 36200 36200 0
560 20241120 122600 31144850 36200 36200 36200 36200 0
561 20241120 122500 31144850 36200 36200 36200 36200 4
562 20241120 122400 31000050 36300 36300 36300 36300 0
563 20241120 122300 31000050 36300 36300 36300 36300 1
564 20241120 122200 30963750 36300 36300 36300 36300 0
565 20241120 122100 30963750 36300 36300 36300 36300 0
566 20241120 122000 30963750 36300 36300 36300 36300 0
567 20241120 121900 30963750 36300 36300 36300 36300 0
568 20241120 121800 30963750 36300 36300 36300 36300 0
569 20241120 121700 30963750 36300 36300 36300 36300 0
570 20241120 121600 30963750 36300 36300 36300 36300 0
571 20241120 121500 30963750 36300 36300 36300 36300 1
572 20241120 121400 30927450 36300 36300 36300 36300 0
573 20241120 121300 30927450 36300 36300 36300 36300 0
574 20241120 121200 30927450 36300 36300 36300 36300 0
575 20241120 121100 30927450 36300 36300 36300 36300 0
576 20241120 121000 30927450 36300 36300 36300 36300 1
577 20241120 120900 30891150 36300 36300 36300 36300 0
578 20241120 120800 30891150 36300 36300 36300 36300 0
579 20241120 120700 30891150 36300 36300 36300 36300 0
580 20241120 120600 30891150 36300 36300 36300 36300 1
581 20241120 120500 30854850 36050 36050 36050 36050 0
582 20241120 120400 30854850 36050 36050 36050 36050 0
583 20241120 120300 30854850 36050 36050 36050 36050 0
584 20241120 120200 30854850 36050 36050 36050 36050 0
585 20241120 120100 30854850 36050 36050 36050 36050 0
586 20241120 120000 30854850 36050 36050 36050 36050 0
587 20241120 115900 30854850 36050 36050 36050 36050 0
588 20241120 115800 30854850 36050 36200 36200 36050 19
589 20241120 115700 30169250 36150 36150 36150 36150 0
590 20241120 115600 30169250 36150 36150 36150 36150 0
591 20241120 115500 30169250 36150 36150 36150 36150 3
592 20241120 115400 30060800 36300 36300 36300 36300 0
593 20241120 115300 30060800 36300 36300 36300 36300 0
594 20241120 115200 30060800 36300 36300 36300 36300 1
595 20241120 115100 30024500 36200 36200 36200 36200 0
596 20241120 115000 30024500 36200 36200 36200 36200 0
597 20241120 114900 30024500 36200 36200 36200 36200 0
598 20241120 114800 30024500 36200 36200 36200 36200 0
599 20241120 114700 30024500 36200 36250 36250 36200 31
600 20241120 114600 28900800 36250 36250 36250 36250 0
601 20241120 114500 28900800 36250 36250 36250 36250 1
602 20241120 114400 28864550 36250 36250 36250 36250 0
603 20241120 114300 28864550 36250 36250 36250 36250 0
604 20241120 114200 28864550 36250 36250 36250 36250 0
605 20241120 114100 28864550 36250 36250 36250 36250 2
606 20241120 114000 28792050 36050 36050 36050 36050 0
607 20241120 113900 28792050 36050 36050 36050 36050 0
608 20241120 113800 28792050 36050 36050 36050 36050 0
609 20241120 113700 28792050 36050 36050 36050 36050 0
610 20241120 113600 28792050 36050 36050 36050 36050 0
611 20241120 113500 28792050 36050 36050 36050 36050 0
612 20241120 113400 28792050 36050 36050 36050 36050 0
613 20241120 113300 28792050 36050 36050 36050 36050 1
614 20241120 113200 28756000 36000 36000 36000 36000 0
615 20241120 113100 28756000 36000 36000 36000 36000 0
616 20241120 113000 28756000 36000 36000 36000 36000 0
617 20241120 112900 28756000 36000 36000 36000 36000 0
618 20241120 112800 28756000 36000 36000 36000 36000 0
619 20241120 112700 28756000 36000 36000 36000 36000 0
620 20241120 112600 28756000 36000 36000 36000 36000 0
621 20241120 112500 28756000 36000 36000 36000 36000 0
622 20241120 112400 28756000 36000 36000 36000 36000 0
623 20241120 112300 28756000 36000 36000 36000 36000 0
624 20241120 112200 28756000 36000 36100 36100 36000 149
625 20241120 112100 23389750 36250 36250 36250 36250 0
626 20241120 112000 23389750 36250 36250 36250 36250 0
627 20241120 111900 23389750 36250 36250 36250 36250 50
628 20241120 111800 21577250 36250 36250 36250 36250 0
629 20241120 111700 21577250 36250 36250 36250 36250 0
630 20241120 111600 21577250 36250 36250 36250 36250 0
631 20241120 111500 21577250 36250 36250 36250 36250 0
632 20241120 111400 21577250 36250 36250 36250 36250 0
633 20241120 111300 21577250 36250 36250 36250 36250 32
634 20241120 111200 20417250 36250 36250 36250 36250 0
635 20241120 111100 20417250 36250 36250 36250 36250 31
636 20241120 111000 19293500 36000 36100 36100 36000 47
637 20241120 110900 17601250 36100 36150 36150 36100 3
638 20241120 110800 17492850 36150 36150 36150 36150 1
639 20241120 110700 17456700 36100 36150 36150 36100 59
640 20241120 110600 15323950 36350 36350 36350 36350 1
641 20241120 110500 15287600 36100 36100 36100 36100 0
642 20241120 110400 15287600 36100 36100 36100 36100 0
643 20241120 110300 15287600 36100 36100 36100 36100 0
644 20241120 110200 15287600 36100 36100 36100 36100 0
645 20241120 110100 15287600 36100 36100 36100 36100 0
646 20241120 110000 15287600 36100 36100 36100 36100 0
647 20241120 105900 15287600 36100 36100 36100 36100 0
648 20241120 105800 15287600 36100 36100 36100 36100 0
649 20241120 105700 15287600 36100 36100 36100 36100 0
650 20241120 105600 15287600 36100 36100 36100 36100 2
651 20241120 105500 15215400 36150 36150 36150 36150 13
652 20241120 105400 14745450 36200 36200 36200 36200 0
653 20241120 105300 14745450 36200 36200 36200 36200 0
654 20241120 105200 14745450 36200 36200 36200 36200 0
655 20241120 105100 14745450 36200 36200 36200 36200 0
656 20241120 105000 14745450 36200 36200 36200 36200 9
657 20241120 104900 14419650 36150 36150 36150 36150 0
658 20241120 104800 14419650 36150 36400 36400 36150 12
659 20241120 104700 13984100 36400 36400 36400 36400 1
660 20241120 104600 13947700 36300 36300 36300 36300 12
661 20241120 104500 13512100 36150 36150 36150 36150 3
662 20241120 104400 13403650 36300 36300 36300 36300 0
663 20241120 104300 13403650 36300 36300 36300 36300 0
664 20241120 104200 13403650 36300 36300 36300 36300 0
665 20241120 104100 13403650 36300 36300 36300 36300 0
666 20241120 104000 13403650 36300 36300 36300 36300 1
667 20241120 103900 13367350 36200 36200 36200 36200 5
668 20241120 103800 13186350 36100 36100 36100 36100 0
669 20241120 103700 13186350 36100 36100 36100 36100 21
670 20241120 103600 12428250 36000 36000 36000 36000 1
671 20241120 103500 12392250 36000 36000 36000 36000 36
672 20241120 103400 11096250 36000 36000 36000 36000 0
673 20241120 103300 11096250 36000 36000 36000 36000 1
674 20241120 103200 11060250 35900 35900 35900 35900 0
675 20241120 103100 11060250 35900 35900 35900 35900 0
676 20241120 103000 11060250 35900 35900 35900 35900 0
677 20241120 102900 11060250 35900 35900 35900 35900 0
678 20241120 102800 11060250 35900 35900 35900 35900 0
679 20241120 102700 11060250 35900 35900 35900 35900 1
680 20241120 102600 11024350 35900 35900 35900 35900 0
681 20241120 102500 11024350 35900 35900 35900 35900 0
682 20241120 102400 11024350 35900 35900 35900 35900 0
683 20241120 102300 11024350 35900 35950 35950 35900 10
684 20241120 102200 10665200 35900 35900 35900 35900 0
685 20241120 102100 10665200 35900 35900 35900 35900 0
686 20241120 102000 10665200 35900 35900 35900 35900 0
687 20241120 101900 10665200 35900 35900 35900 35900 0
688 20241120 101800 10665200 35900 35900 35900 35900 0
689 20241120 101700 10665200 35900 35900 35900 35900 0
690 20241120 101600 10665200 35900 36000 36000 35900 43
691 20241120 101500 9118350 36100 36100 36100 36100 1
692 20241120 101400 9082250 36050 36050 36050 36050 0
693 20241120 101300 9082250 36050 36050 36050 36050 2
694 20241120 101200 9010150 36050 36050 36050 36050 8
695 20241120 101100 8721750 36050 36050 36050 36050 0
696 20241120 101000 8721750 36050 36050 36050 36050 0
697 20241120 100900 8721750 36050 36050 36050 36050 0
698 20241120 100800 8721750 36050 36050 36050 36050 0
699 20241120 100700 8721750 36050 36050 36050 36050 0
700 20241120 100600 8721750 36050 36050 36050 36050 0
701 20241120 100500 8721750 36050 36050 36050 36050 0
702 20241120 100400 8721750 36050 36050 36050 36050 0
703 20241120 100300 8721750 36050 36050 36050 36050 0
704 20241120 100200 8721750 36050 36050 36050 36050 0
705 20241120 100100 8721750 36050 36050 36050 36050 0
706 20241120 100000 8721750 36050 36050 36050 36050 0
707 20241120 095900 8721750 36050 36050 36050 36050 0
708 20241120 095800 8721750 36050 36050 36050 36050 18
709 20241120 095700 8072850 36100 36100 36100 36100 0
710 20241120 095600 8072850 36100 36100 36100 36100 6
711 20241120 095500 7856250 36100 36100 36100 36100 0
712 20241120 095400 7856250 36100 36100 36100 36100 0
713 20241120 095300 7856250 36100 36100 36100 36100 0
714 20241120 095200 7856250 36100 36100 36100 36100 0
715 20241120 095100 7856250 36100 36100 36100 36100 0
716 20241120 095000 7856250 36100 36100 36100 36100 0
717 20241120 094900 7856250 36100 36100 36100 36100 0
718 20241120 094800 7856250 36100 36100 36100 36100 0
719 20241120 094700 7856250 36100 36100 36100 36100 0
720 20241120 094600 7856250 36100 36100 36100 36100 0
721 20241120 094500 7856250 36100 36100 36100 36100 0
722 20241120 094400 7856250 36100 36100 36100 36100 0
723 20241120 094300 7856250 36100 36100 36100 36100 0
724 20241120 094200 7856250 36100 36100 36100 36100 0
725 20241120 094100 7856250 36100 36100 36100 36100 0
726 20241120 094000 7856250 36100 36100 36100 36100 0
727 20241120 093900 7856250 36100 36100 36100 36100 0
728 20241120 093800 7856250 36100 36100 36100 36100 0
729 20241120 093700 7856250 36100 36100 36100 36100 0
730 20241120 093600 7856250 36100 36100 36100 36100 0
731 20241120 093500 7856250 36100 36100 36100 36100 0
732 20241120 093400 7856250 36100 36100 36100 36100 0
733 20241120 093300 7856250 36100 36100 36100 36100 0
734 20241120 093200 7856250 36100 36100 36100 36100 0
735 20241120 093100 7856250 36100 36100 36100 36100 0
736 20241120 093000 7856250 36100 36100 36100 36100 0
737 20241120 092900 7856250 36100 36150 36150 36100 5
738 20241120 092800 7675700 36150 36150 36150 36150 0
739 20241120 092700 7675700 36150 36250 36250 36150 18
740 20241120 092600 7024150 36300 36250 36300 36250 25
741 20241120 092500 6117850 36250 36250 36250 36250 0
742 20241120 092400 6117850 36250 36250 36250 36250 12
743 20241120 092300 5682850 36300 36300 36300 36300 0
744 20241120 092200 5682850 36300 36300 36300 36300 0
745 20241120 092100 5682850 36300 36300 36300 36300 0
746 20241120 092000 5682850 36300 36300 36300 36300 0
747 20241120 091900 5682850 36300 36300 36300 36300 0
748 20241120 091800 5682850 36300 36350 36350 36250 25
749 20241120 091700 4775650 36300 36300 36300 36300 0
750 20241120 091600 4775650 36300 36300 36300 36300 0
751 20241120 091500 4775650 36300 36300 36300 36300 0
752 20241120 091400 4775650 36300 36300 36300 36300 0
753 20241120 091300 4775650 36300 36300 36300 36300 0
754 20241120 091200 4775650 36300 36300 36300 36300 0
755 20241120 091100 4775650 36300 36300 36300 36300 0
756 20241120 091000 4775650 36300 36300 36300 36300 0
757 20241120 090900 4775650 36300 36300 36300 36300 0
758 20241120 090800 4775650 36300 36300 36300 36300 5
759 20241120 090700 4594150 36250 36250 36250 36250 0
760 20241120 090600 4594150 36250 36600 36600 36250 57
761 20241120 090500 2524550 36300 36600 36600 36300 9
762 20241120 090400 2197100 36400 36400 36400 36400 0
763 20241120 090300 2197100 36400 36400 36400 36400 0
764 20241120 090200 2197100 36400 36400 36400 36400 1
765 20241120 090100 2160700 36400 36450 36700 36400 34
766 20241120 090000 915450 36500 36700 36700 36500 25