ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2859 candle_min

Browse Source
This commit is contained in:
ened
2024-11-28 22:02:31 +09:00
parent e090033e3d
commit f7ce77aa59
2859 changed files with 1823531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

720
246710/min/candle-20241128.csv Normal file
View File

@@ -0,0 +1,720 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,205800,153137830,5890,5890,5890,5890,857
20241128,205700,153137830,5890,5890,5890,5890,0
20241128,205600,153137830,5890,5890,5890,5890,0
20241128,205500,153137830,5890,5890,5890,5890,0
20241128,205400,153137830,5890,5890,5890,5890,0
20241128,205300,153137830,5890,5890,5890,5890,0
20241128,205200,153137830,5890,5890,5890,5890,0
20241128,205100,153137830,5890,5890,5890,5890,0
20241128,205000,153137830,5890,5890,5890,5890,0
20241128,204900,153137830,5890,5890,5890,5890,0
20241128,204800,153137830,5890,5890,5890,5890,0
20241128,204700,153137830,5890,5890,5890,5890,0
20241128,204600,153137830,5890,5890,5890,5890,0
20241128,204500,153137830,5890,5890,5890,5890,0
20241128,204400,153137830,5890,5890,5890,5890,0
20241128,204300,153137830,5890,5890,5890,5890,0
20241128,204200,153137830,5890,5890,5890,5890,0
20241128,204100,153137830,5890,5890,5890,5890,0
20241128,204000,153137830,5890,5890,5890,5890,0
20241128,203900,153137830,5890,5890,5890,5890,0
20241128,203800,153137830,5890,5890,5890,5890,0
20241128,203700,153137830,5890,5890,5890,5890,0
20241128,203600,153137830,5890,5890,5890,5890,0
20241128,203500,153137830,5890,5890,5890,5890,0
20241128,203400,153137830,5890,5890,5890,5890,0
20241128,203300,153137830,5890,5890,5890,5890,0
20241128,203200,153137830,5890,5890,5890,5890,0
20241128,203100,153137830,5890,5890,5890,5890,0
20241128,203000,153137830,5890,5890,5890,5890,0
20241128,202900,153137830,5890,5890,5890,5890,0
20241128,202800,153137830,5890,5890,5890,5890,857
20241128,202700,153137830,5890,5890,5890,5890,0
20241128,202600,153137830,5890,5890,5890,5890,0
20241128,202500,153137830,5890,5890,5890,5890,0
20241128,202400,153137830,5890,5890,5890,5890,0
20241128,202300,153137830,5890,5890,5890,5890,0
20241128,202200,153137830,5890,5890,5890,5890,0
20241128,202100,153137830,5890,5890,5890,5890,0
20241128,202000,153137830,5890,5890,5890,5890,0
20241128,201900,153137830,5890,5890,5890,5890,0
20241128,201800,153137830,5890,5890,5890,5890,0
20241128,201700,153137830,5890,5890,5890,5890,0
20241128,201600,153137830,5890,5890,5890,5890,0
20241128,201500,153137830,5890,5890,5890,5890,0
20241128,201400,153137830,5890,5890,5890,5890,0
20241128,201300,153137830,5890,5890,5890,5890,0
20241128,201200,153137830,5890,5890,5890,5890,0
20241128,201100,153137830,5890,5890,5890,5890,0
20241128,201000,153137830,5890,5890,5890,5890,0
20241128,200900,153137830,5890,5890,5890,5890,0
20241128,200800,153137830,5890,5890,5890,5890,0
20241128,200700,153137830,5890,5890,5890,5890,0
20241128,200600,153137830,5890,5890,5890,5890,0
20241128,200500,153137830,5890,5890,5890,5890,0
20241128,200400,153137830,5890,5890,5890,5890,0
20241128,200300,153137830,5890,5890,5890,5890,0
20241128,200200,153137830,5890,5890,5890,5890,0
20241128,200100,153137830,5890,5890,5890,5890,0
20241128,200000,153137830,5890,5890,5890,5890,0
20241128,195900,153137830,5890,5890,5890,5890,0
20241128,195800,153137830,5890,5890,5890,5890,857
20241128,195700,153137830,5890,5890,5890,5890,0
20241128,195600,153137830,5890,5890,5890,5890,0
20241128,195500,153137830,5890,5890,5890,5890,0
20241128,195400,153137830,5890,5890,5890,5890,0
20241128,195300,153137830,5890,5890,5890,5890,0
20241128,195200,153137830,5890,5890,5890,5890,0
20241128,195100,153137830,5890,5890,5890,5890,0
20241128,195000,153137830,5890,5890,5890,5890,0
20241128,194900,153137830,5890,5890,5890,5890,0
20241128,194800,153137830,5890,5890,5890,5890,0
20241128,194700,153137830,5890,5890,5890,5890,0
20241128,194600,153137830,5890,5890,5890,5890,0
20241128,194500,153137830,5890,5890,5890,5890,0
20241128,194400,153137830,5890,5890,5890,5890,0
20241128,194300,153137830,5890,5890,5890,5890,0
20241128,194200,153137830,5890,5890,5890,5890,0
20241128,194100,153137830,5890,5890,5890,5890,0
20241128,194000,153137830,5890,5890,5890,5890,0
20241128,193900,153137830,5890,5890,5890,5890,0
20241128,193800,153137830,5890,5890,5890,5890,0
20241128,193700,153137830,5890,5890,5890,5890,0
20241128,193600,153137830,5890,5890,5890,5890,0
20241128,193500,153137830,5890,5890,5890,5890,0
20241128,193400,153137830,5890,5890,5890,5890,0
20241128,193300,153137830,5890,5890,5890,5890,0
20241128,193200,153137830,5890,5890,5890,5890,0
20241128,193100,153137830,5890,5890,5890,5890,0
20241128,193000,153137830,5890,5890,5890,5890,0
20241128,192900,153137830,5890,5890,5890,5890,0
20241128,192800,153137830,5890,5890,5890,5890,857
20241128,192700,153137830,5890,5890,5890,5890,0
20241128,192600,153137830,5890,5890,5890,5890,0
20241128,192500,153137830,5890,5890,5890,5890,0
20241128,192400,153137830,5890,5890,5890,5890,0
20241128,192300,153137830,5890,5890,5890,5890,0
20241128,192200,153137830,5890,5890,5890,5890,0
20241128,192100,153137830,5890,5890,5890,5890,0
20241128,192000,153137830,5890,5890,5890,5890,0
20241128,191900,153137830,5890,5890,5890,5890,0
20241128,191800,153137830,5890,5890,5890,5890,0
20241128,191700,153137830,5890,5890,5890,5890,0
20241128,191600,153137830,5890,5890,5890,5890,0
20241128,191500,153137830,5890,5890,5890,5890,0
20241128,191400,153137830,5890,5890,5890,5890,0
20241128,191300,153137830,5890,5890,5890,5890,0
20241128,191200,153137830,5890,5890,5890,5890,0
20241128,191100,153137830,5890,5890,5890,5890,0
20241128,191000,153137830,5890,5890,5890,5890,0
20241128,190900,153137830,5890,5890,5890,5890,0
20241128,190800,153137830,5890,5890,5890,5890,0
20241128,190700,153137830,5890,5890,5890,5890,0
20241128,190600,153137830,5890,5890,5890,5890,0
20241128,190500,153137830,5890,5890,5890,5890,0
20241128,190400,153137830,5890,5890,5890,5890,0
20241128,190300,153137830,5890,5890,5890,5890,0
20241128,190200,153137830,5890,5890,5890,5890,0
20241128,190100,153137830,5890,5890,5890,5890,0
20241128,190000,153137830,5890,5890,5890,5890,0
20241128,185900,153137830,5890,5890,5890,5890,0
20241128,185800,153137830,5890,5890,5890,5890,857
20241128,185700,153137830,5890,5890,5890,5890,0
20241128,185600,153137830,5890,5890,5890,5890,0
20241128,185500,153137830,5890,5890,5890,5890,0
20241128,185400,153137830,5890,5890,5890,5890,0
20241128,185300,153137830,5890,5890,5890,5890,0
20241128,185200,153137830,5890,5890,5890,5890,0
20241128,185100,153137830,5890,5890,5890,5890,0
20241128,185000,153137830,5890,5890,5890,5890,0
20241128,184900,153137830,5890,5890,5890,5890,0
20241128,184800,153137830,5890,5890,5890,5890,0
20241128,184700,153137830,5890,5890,5890,5890,0
20241128,184600,153137830,5890,5890,5890,5890,0
20241128,184500,153137830,5890,5890,5890,5890,0
20241128,184400,153137830,5890,5890,5890,5890,0
20241128,184300,153137830,5890,5890,5890,5890,0
20241128,184200,153137830,5890,5890,5890,5890,0
20241128,184100,153137830,5890,5890,5890,5890,0
20241128,184000,153137830,5890,5890,5890,5890,0
20241128,183900,153137830,5890,5890,5890,5890,0
20241128,183800,153137830,5890,5890,5890,5890,0
20241128,183700,153137830,5890,5890,5890,5890,0
20241128,183600,153137830,5890,5890,5890,5890,0
20241128,183500,153137830,5890,5890,5890,5890,0
20241128,183400,153137830,5890,5890,5890,5890,0
20241128,183300,153137830,5890,5890,5890,5890,0
20241128,183200,153137830,5890,5890,5890,5890,0
20241128,183100,153137830,5890,5890,5890,5890,0
20241128,183000,153137830,5890,5890,5890,5890,0
20241128,182900,153137830,5890,5890,5890,5890,0
20241128,182800,153137830,5890,5890,5890,5890,857
20241128,182700,153137830,5890,5890,5890,5890,0
20241128,182600,153137830,5890,5890,5890,5890,0
20241128,182500,153137830,5890,5890,5890,5890,0
20241128,182400,153137830,5890,5890,5890,5890,0
20241128,182300,153137830,5890,5890,5890,5890,0
20241128,182200,153137830,5890,5890,5890,5890,0
20241128,182100,153137830,5890,5890,5890,5890,0
20241128,182000,153137830,5890,5890,5890,5890,0
20241128,181900,153137830,5890,5890,5890,5890,0
20241128,181800,153137830,5890,5890,5890,5890,0
20241128,181700,153137830,5890,5890,5890,5890,0
20241128,181600,153137830,5890,5890,5890,5890,0
20241128,181500,153137830,5890,5890,5890,5890,0
20241128,181400,153137830,5890,5890,5890,5890,0
20241128,181300,153137830,5890,5890,5890,5890,0
20241128,181200,153137830,5890,5890,5890,5890,0
20241128,181100,153137830,5890,5890,5890,5890,0
20241128,181000,153137830,5890,5890,5890,5890,0
20241128,180900,153137830,5890,5890,5890,5890,0
20241128,180800,153137830,5890,5890,5890,5890,0
20241128,180700,153137830,5890,5890,5890,5890,0
20241128,180600,153137830,5890,5890,5890,5890,0
20241128,180500,153137830,5890,5890,5890,5890,0
20241128,180400,153137830,5890,5890,5890,5890,0
20241128,180300,153137830,5890,5890,5890,5890,0
20241128,180200,153137830,5890,5890,5890,5890,0
20241128,180100,153137830,5890,5890,5890,5890,0
20241128,180000,153137830,5890,5890,5890,5890,0
20241128,175900,153137830,5890,5890,5890,5890,0
20241128,175800,153137830,5890,5890,5890,5890,857
20241128,175700,153137830,5890,5890,5890,5890,0
20241128,175600,153137830,5890,5890,5890,5890,0
20241128,175500,153137830,5890,5890,5890,5890,0
20241128,175400,153137830,5890,5890,5890,5890,0
20241128,175300,153137830,5890,5890,5890,5890,0
20241128,175200,153137830,5890,5890,5890,5890,0
20241128,175100,153137830,5890,5890,5890,5890,0
20241128,175000,153137830,5890,5890,5890,5890,0
20241128,174900,153137830,5890,5890,5890,5890,0
20241128,174800,153137830,5890,5890,5890,5890,0
20241128,174700,153137830,5890,5890,5890,5890,0
20241128,174600,153137830,5890,5890,5890,5890,0
20241128,174500,153137830,5890,5890,5890,5890,0
20241128,174400,153137830,5890,5890,5890,5890,0
20241128,174300,153137830,5890,5890,5890,5890,0
20241128,174200,153137830,5890,5890,5890,5890,0
20241128,174100,153137830,5890,5890,5890,5890,0
20241128,174000,153137830,5890,5890,5890,5890,0
20241128,173900,153137830,5890,5890,5890,5890,0
20241128,173800,153137830,5890,5890,5890,5890,0
20241128,173700,153137830,5890,5890,5890,5890,0
20241128,173600,153137830,5890,5890,5890,5890,0
20241128,173500,153137830,5890,5890,5890,5890,0
20241128,173400,153137830,5890,5890,5890,5890,0
20241128,173300,153137830,5890,5890,5890,5890,0
20241128,173200,153137830,5890,5890,5890,5890,0
20241128,173100,153137830,5890,5890,5890,5890,0
20241128,173000,153137830,5890,5890,5890,5890,0
20241128,172900,153137830,5890,5890,5890,5890,0
20241128,172800,153137830,5890,5890,5890,5890,857
20241128,172700,153137830,5890,5890,5890,5890,0
20241128,172600,153137830,5890,5890,5890,5890,0
20241128,172500,153137830,5890,5890,5890,5890,0
20241128,172400,153137830,5890,5890,5890,5890,0
20241128,172300,153137830,5890,5890,5890,5890,0
20241128,172200,153137830,5890,5890,5890,5890,0
20241128,172100,153137830,5890,5890,5890,5890,0
20241128,172000,153137830,5890,5890,5890,5890,0
20241128,171900,153137830,5890,5890,5890,5890,0
20241128,171800,153137830,5890,5890,5890,5890,0
20241128,171700,153137830,5890,5890,5890,5890,0
20241128,171600,153137830,5890,5890,5890,5890,0
20241128,171500,153137830,5890,5890,5890,5890,0
20241128,171400,153137830,5890,5890,5890,5890,0
20241128,171300,153137830,5890,5890,5890,5890,0
20241128,171200,153137830,5890,5890,5890,5890,0
20241128,171100,153137830,5890,5890,5890,5890,0
20241128,171000,153137830,5890,5890,5890,5890,0
20241128,170900,153137830,5890,5890,5890,5890,0
20241128,170800,153137830,5890,5890,5890,5890,0
20241128,170700,153137830,5890,5890,5890,5890,0
20241128,170600,153137830,5890,5890,5890,5890,0
20241128,170500,153137830,5890,5890,5890,5890,0
20241128,170400,153137830,5890,5890,5890,5890,0
20241128,170300,153137830,5890,5890,5890,5890,0
20241128,170200,153137830,5890,5890,5890,5890,0
20241128,170100,153137830,5890,5890,5890,5890,0
20241128,170000,153137830,5890,5890,5890,5890,0
20241128,165900,153137830,5890,5890,5890,5890,0
20241128,165800,153137830,5890,5890,5890,5890,857
20241128,165700,153137830,5890,5890,5890,5890,0
20241128,165600,153137830,5890,5890,5890,5890,0
20241128,165500,153137830,5890,5890,5890,5890,0
20241128,165400,153137830,5890,5890,5890,5890,0
20241128,165300,153137830,5890,5890,5890,5890,0
20241128,165200,153137830,5890,5890,5890,5890,0
20241128,165100,153137830,5890,5890,5890,5890,0
20241128,165000,153137830,5890,5890,5890,5890,0
20241128,164900,153137830,5890,5890,5890,5890,0
20241128,164800,153137830,5890,5890,5890,5890,0
20241128,164700,153137830,5890,5890,5890,5890,0
20241128,164600,153137830,5890,5890,5890,5890,0
20241128,164500,153137830,5890,5890,5890,5890,0
20241128,164400,153137830,5890,5890,5890,5890,0
20241128,164300,153137830,5890,5890,5890,5890,0
20241128,164200,153137830,5890,5890,5890,5890,0
20241128,164100,153137830,5890,5890,5890,5890,0
20241128,164000,153137830,5890,5890,5890,5890,0
20241128,163900,153137830,5890,5890,5890,5890,0
20241128,163800,153137830,5890,5890,5890,5890,0
20241128,163700,153137830,5890,5890,5890,5890,0
20241128,163600,153137830,5890,5890,5890,5890,0
20241128,163500,153137830,5890,5890,5890,5890,0
20241128,163400,153137830,5890,5890,5890,5890,0
20241128,163300,153137830,5890,5890,5890,5890,0
20241128,163200,153137830,5890,5890,5890,5890,0
20241128,163100,153137830,5890,5890,5890,5890,0
20241128,163000,153137830,5890,5890,5890,5890,0
20241128,162900,153137830,5890,5890,5890,5890,0
20241128,162800,153137830,5890,5890,5890,5890,857
20241128,162700,153137830,5890,5890,5890,5890,0
20241128,162600,153137830,5890,5890,5890,5890,0
20241128,162500,153137830,5890,5890,5890,5890,0
20241128,162400,153137830,5890,5890,5890,5890,0
20241128,162300,153137830,5890,5890,5890,5890,0
20241128,162200,153137830,5890,5890,5890,5890,0
20241128,162100,153137830,5890,5890,5890,5890,0
20241128,162000,153137830,5890,5890,5890,5890,0
20241128,161900,153137830,5890,5890,5890,5890,0
20241128,161800,153137830,5890,5890,5890,5890,0
20241128,161700,153137830,5890,5890,5890,5890,0
20241128,161600,153137830,5890,5890,5890,5890,0
20241128,161500,153137830,5890,5890,5890,5890,0
20241128,161400,153137830,5890,5890,5890,5890,0
20241128,161300,153137830,5890,5890,5890,5890,0
20241128,161200,153137830,5890,5890,5890,5890,0
20241128,161100,153137830,5890,5890,5890,5890,0
20241128,161000,153137830,5890,5890,5890,5890,0
20241128,160900,153137830,5890,5890,5890,5890,0
20241128,160800,153137830,5890,5890,5890,5890,0
20241128,160700,153137830,5890,5890,5890,5890,0
20241128,160600,153137830,5890,5890,5890,5890,0
20241128,160500,153137830,5890,5890,5890,5890,0
20241128,160400,153137830,5890,5890,5890,5890,0
20241128,160300,153137830,5890,5890,5890,5890,0
20241128,160200,153137830,5890,5890,5890,5890,0
20241128,160100,153137830,5890,5890,5890,5890,0
20241128,160000,153137830,5890,5890,5890,5890,0
20241128,155900,153137830,5890,5890,5890,5890,0
20241128,155800,153137830,5890,5890,5890,5890,857
20241128,155700,153137830,5890,5890,5890,5890,0
20241128,155600,153137830,5890,5890,5890,5890,0
20241128,155500,153137830,5890,5890,5890,5890,0
20241128,155400,153137830,5890,5890,5890,5890,0
20241128,155300,153137830,5890,5890,5890,5890,0
20241128,155200,153137830,5890,5890,5890,5890,0
20241128,155100,153137830,5890,5890,5890,5890,0
20241128,155000,153137830,5890,5890,5890,5890,0
20241128,154900,153137830,5890,5890,5890,5890,0
20241128,154800,153137830,5890,5890,5890,5890,0
20241128,154700,153137830,5890,5890,5890,5890,0
20241128,154600,153137830,5890,5890,5890,5890,0
20241128,154500,153137830,5890,5890,5890,5890,0
20241128,154400,153137830,5890,5890,5890,5890,0
20241128,154300,153137830,5890,5890,5890,5890,0
20241128,154200,153137830,5890,5890,5890,5890,0
20241128,154100,153137830,5890,5890,5890,5890,0
20241128,154000,153137830,5890,5890,5890,5890,0
20241128,153900,153137830,5890,5890,5890,5890,0
20241128,153800,153137830,5890,5890,5890,5890,0
20241128,153700,153137830,5890,5890,5890,5890,0
20241128,153600,153137830,5890,5890,5890,5890,0
20241128,153500,153137830,5890,5890,5890,5890,0
20241128,153400,153137830,5890,5890,5890,5890,0
20241128,153300,153137830,5890,5890,5890,5890,0
20241128,153200,153137830,5890,5890,5890,5890,0
20241128,153100,153137830,5890,5890,5890,5890,0
20241128,153000,153137830,5890,5890,5890,5890,857
20241128,152900,148090100,5950,5950,5950,5950,0
20241128,152800,148090100,5950,5950,5950,5950,0
20241128,152700,148090100,5950,5950,5950,5950,0
20241128,152600,148090100,5950,5950,5950,5950,0
20241128,152500,148090100,5950,5950,5950,5950,0
20241128,152400,148090100,5950,5950,5950,5950,0
20241128,152300,148090100,5950,5950,5950,5950,0
20241128,152200,148090100,5950,5950,5950,5950,0
20241128,152100,148090100,5950,5950,5950,5950,0
20241128,152000,148090100,5950,5950,5950,5950,0
20241128,151900,148090100,5950,5950,5950,5950,2
20241128,151800,148078200,5950,5950,5950,5950,100
20241128,151700,147483200,5950,5950,5950,5950,1
20241128,151600,147477250,5920,5920,5920,5920,170
20241128,151500,146470850,5920,5920,5920,5920,0
20241128,151400,146470850,5920,5900,5920,5900,101
20241128,151300,145874930,5920,5920,5920,5920,1
20241128,151200,145869010,5890,5890,5890,5890,0
20241128,151100,145869010,5890,5890,5890,5890,0
20241128,151000,145869010,5890,5890,5890,5890,9
20241128,150900,145816000,5920,5920,5920,5920,0
20241128,150800,145816000,5920,5920,5920,5920,1
20241128,150700,145810080,5880,5920,5920,5880,149
20241128,150600,144931170,5920,5920,5920,5920,0
20241128,150500,144931170,5920,5920,5920,5920,0
20241128,150400,144931170,5920,5920,5920,5920,1
20241128,150300,144925250,5910,5910,5910,5910,0
20241128,150200,144925250,5910,5910,5910,5910,22
20241128,150100,144795230,5940,5940,5940,5940,0
20241128,150000,144795230,5940,5940,5940,5940,0
20241128,145900,144795230,5940,5940,5940,5940,253
20241128,145800,143292410,5940,5940,5940,5940,5
20241128,145700,143262710,5940,5940,5940,5940,0
20241128,145600,143262710,5940,5940,5940,5940,0
20241128,145500,143262710,5940,5940,5940,5940,0
20241128,145400,143262710,5940,5940,5940,5940,0
20241128,145300,143262710,5940,5940,5940,5940,0
20241128,145200,143262710,5940,5940,5940,5940,47
20241128,145100,142983530,5940,5940,5940,5940,0
20241128,145000,142983530,5940,5940,5940,5940,0
20241128,144900,142983530,5940,5940,5940,5940,0
20241128,144800,142983530,5940,5940,5940,5940,0
20241128,144700,142983530,5940,5940,5940,5940,0
20241128,144600,142983530,5940,5940,5940,5940,0
20241128,144500,142983530,5940,5940,5940,5940,0
20241128,144400,142983530,5940,5940,5940,5940,0
20241128,144300,142983530,5940,5940,5940,5940,0
20241128,144200,142983530,5940,5940,5940,5940,0
20241128,144100,142983530,5940,5940,5940,5940,0
20241128,144000,142983530,5940,5940,5940,5940,1
20241128,143900,142977590,5900,5900,5900,5900,11
20241128,143800,142912690,5940,5940,5940,5940,35
20241128,143700,142704790,5940,5940,5940,5940,9
20241128,143600,142651330,5940,5940,5940,5940,8
20241128,143500,142603810,5940,5940,5940,5940,0
20241128,143400,142603810,5940,5940,5940,5940,1
20241128,143300,142597870,5910,5910,5910,5910,0
20241128,143200,142597870,5910,5910,5910,5910,0
20241128,143100,142597870,5910,5910,5910,5910,0
20241128,143000,142597870,5910,5910,5910,5910,811
20241128,142900,137804860,5940,5940,5940,5940,2
20241128,142800,137792980,5930,5930,5930,5930,0
20241128,142700,137792980,5930,5930,5930,5930,0
20241128,142600,137792980,5930,5930,5930,5930,0
20241128,142500,137792980,5930,5930,5930,5930,0
20241128,142400,137792980,5930,5930,5930,5930,0
20241128,142300,137792980,5930,5930,5930,5930,0
20241128,142200,137792980,5930,5930,5930,5930,0
20241128,142100,137792980,5930,5930,5930,5930,0
20241128,142000,137792980,5930,5930,5930,5930,0
20241128,141900,137792980,5930,5930,5930,5930,0
20241128,141800,137792980,5930,5930,5930,5930,0
20241128,141700,137792980,5930,5930,5930,5930,0
20241128,141600,137792980,5930,5930,5930,5930,0
20241128,141500,137792980,5930,5930,5930,5930,0
20241128,141400,137792980,5930,5930,5930,5930,0
20241128,141300,137792980,5930,5930,5930,5930,0
20241128,141200,137792980,5930,5930,5930,5930,0
20241128,141100,137792980,5930,5930,5930,5930,0
20241128,141000,137792980,5930,5930,5930,5930,0
20241128,140900,137792980,5930,5930,5930,5930,0
20241128,140800,137792980,5930,5930,5930,5930,0
20241128,140700,137792980,5930,5930,5930,5930,0
20241128,140600,137792980,5930,5930,5930,5930,0
20241128,140500,137792980,5930,5930,5930,5930,66
20241128,140400,137401600,5930,5930,5930,5930,0
20241128,140300,137401600,5930,5930,5930,5930,0
20241128,140200,137401600,5930,5930,5930,5930,0
20241128,140100,137401600,5930,5930,5930,5930,0
20241128,140000,137401600,5930,5930,5930,5930,0
20241128,135900,137401600,5930,5940,5940,5930,101
20241128,135800,136802660,5930,5930,5930,5930,16
20241128,135700,136707780,5930,5930,5930,5930,0
20241128,135600,136707780,5930,5930,5930,5930,24
20241128,135500,136565460,5930,5930,5930,5930,0
20241128,135400,136565460,5930,5930,5930,5930,0
20241128,135300,136565460,5930,5930,5930,5930,0
20241128,135200,136565460,5930,5930,5930,5930,0
20241128,135100,136565460,5930,5930,5930,5930,100
20241128,135000,135972460,5930,5930,5930,5930,0
20241128,134900,135972460,5930,5930,5930,5930,0
20241128,134800,135972460,5930,5930,5930,5930,0
20241128,134700,135972460,5930,5930,5930,5930,0
20241128,134600,135972460,5930,5930,5930,5930,0
20241128,134500,135972460,5930,5930,5930,5930,0
20241128,134400,135972460,5930,5930,5930,5930,23
20241128,134300,135836070,5930,5930,5930,5930,0
20241128,134200,135836070,5930,5930,5930,5930,0
20241128,134100,135836070,5930,5930,5930,5930,0
20241128,134000,135836070,5930,5930,5930,5930,0
20241128,133900,135836070,5930,5930,5930,5930,0
20241128,133800,135836070,5930,5930,5930,5930,0
20241128,133700,135836070,5930,5930,5930,5930,1
20241128,133600,135830140,5890,5890,5890,5890,0
20241128,133500,135830140,5890,5910,5910,5890,332
20241128,133400,133874510,5920,5920,5920,5920,0
20241128,133300,133874510,5920,5920,5920,5920,0
20241128,133200,133874510,5920,5920,5920,5920,12
20241128,133100,133803470,5900,5900,5900,5890,102
20241128,133000,133202240,5930,5930,5930,5930,0
20241128,132900,133202240,5930,5930,5930,5930,1
20241128,132800,133196310,5890,5890,5890,5890,0
20241128,132700,133196310,5890,5890,5890,5890,0
20241128,132600,133196310,5890,5890,5890,5890,0
20241128,132500,133196310,5890,5890,5890,5890,0
20241128,132400,133196310,5890,5890,5890,5890,0
20241128,132300,133196310,5890,5900,5900,5890,18
20241128,132200,133090280,5880,5880,5880,5880,0
20241128,132100,133090280,5880,5880,5880,5880,0
20241128,132000,133090280,5880,5880,5880,5880,0
20241128,131900,133090280,5880,5880,5880,5880,0
20241128,131800,133090280,5880,5880,5880,5880,0
20241128,131700,133090280,5880,5880,5880,5880,0
20241128,131600,133090280,5880,5880,5880,5880,0
20241128,131500,133090280,5880,5880,5880,5880,0
20241128,131400,133090280,5880,5880,5880,5880,0
20241128,131300,133090280,5880,5880,5880,5880,0
20241128,131200,133090280,5880,5880,5880,5880,0
20241128,131100,133090280,5880,5880,5880,5880,0
20241128,131000,133090280,5880,5880,5880,5880,0
20241128,130900,133090280,5880,5880,5880,5880,0
20241128,130800,133090280,5880,5880,5880,5880,0
20241128,130700,133090280,5880,5880,5880,5880,0
20241128,130600,133090280,5880,5880,5880,5880,0
20241128,130500,133090280,5880,5880,5880,5880,0
20241128,130400,133090280,5880,5880,5880,5880,0
20241128,130300,133090280,5880,5880,5880,5880,0
20241128,130200,133090280,5880,5880,5880,5880,0
20241128,130100,133090280,5880,5880,5880,5880,0
20241128,130000,133090280,5880,5880,5880,5880,0
20241128,125900,133090280,5880,5880,5880,5880,0
20241128,125800,133090280,5880,5880,5880,5880,0
20241128,125700,133090280,5880,5880,5880,5880,0
20241128,125600,133090280,5880,5880,5880,5880,0
20241128,125500,133090280,5880,5880,5880,5880,0
20241128,125400,133090280,5880,5880,5880,5880,0
20241128,125300,133090280,5880,5880,5880,5880,0
20241128,125200,133090280,5880,5880,5880,5880,0
20241128,125100,133090280,5880,5880,5880,5880,0
20241128,125000,133090280,5880,5880,5880,5880,0
20241128,124900,133090280,5880,5880,5880,5880,0
20241128,124800,133090280,5880,5880,5880,5880,0
20241128,124700,133090280,5880,5880,5880,5880,0
20241128,124600,133090280,5880,5880,5880,5880,0
20241128,124500,133090280,5880,5880,5880,5880,0
20241128,124400,133090280,5880,5880,5880,5880,0
20241128,124300,133090280,5880,5880,5880,5880,0
20241128,124200,133090280,5880,5890,5890,5880,171
20241128,124100,132084600,5940,5940,5940,5940,0
20241128,124000,132084600,5940,5940,5940,5940,0
20241128,123900,132084600,5940,5940,5940,5940,0
20241128,123800,132084600,5940,5940,5940,5940,0
20241128,123700,132084600,5940,5940,5940,5940,0
20241128,123600,132084600,5940,5940,5940,5940,0
20241128,123500,132084600,5940,5940,5940,5940,0
20241128,123400,132084600,5940,5940,5940,5940,0
20241128,123300,132084600,5940,5940,5940,5940,21
20241128,123200,131959860,5950,5950,5950,5950,0
20241128,123100,131959860,5950,5950,5950,5950,0
20241128,123000,131959860,5950,5950,5950,5950,0
20241128,122900,131959860,5950,5950,5950,5950,0
20241128,122800,131959860,5950,5950,5950,5950,8
20241128,122700,131912260,5950,5940,5950,5940,110
20241128,122600,131257800,5910,5910,5910,5910,1
20241128,122500,131251890,5910,5910,5910,5910,0
20241128,122400,131251890,5910,5910,5910,5910,0
20241128,122300,131251890,5910,5910,5910,5910,0
20241128,122200,131251890,5910,5910,5910,5910,0
20241128,122100,131251890,5910,5910,5910,5910,0
20241128,122000,131251890,5910,5910,5910,5910,0
20241128,121900,131251890,5910,5910,5910,5910,0
20241128,121800,131251890,5910,5910,5910,5910,0
20241128,121700,131251890,5910,5910,5910,5910,93
20241128,121600,130702260,5910,5910,5910,5910,0
20241128,121500,130702260,5910,5910,5910,5910,0
20241128,121400,130702260,5910,5910,5910,5910,0
20241128,121300,130702260,5910,5910,5910,5910,0
20241128,121200,130702260,5910,5910,5910,5910,0
20241128,121100,130702260,5910,5910,5910,5910,200
20241128,121000,129520260,5910,5910,5910,5910,27
20241128,120900,129360690,5950,5950,5950,5950,0
20241128,120800,129360690,5950,5950,5950,5950,3
20241128,120700,129342840,5940,5940,5940,5940,0
20241128,120600,129342840,5940,5940,5940,5940,0
20241128,120500,129342840,5940,5940,5940,5940,134
20241128,120400,128546880,5940,5940,5940,5940,100
20241128,120300,127952880,5930,5930,5930,5930,0
20241128,120200,127952880,5930,5930,5930,5930,0
20241128,120100,127952880,5930,5930,5930,5930,0
20241128,120000,127952880,5930,5930,5930,5930,0
20241128,115900,127952880,5930,5930,5930,5930,0
20241128,115800,127952880,5930,5930,5930,5930,0
20241128,115700,127952880,5930,5930,5930,5930,0
20241128,115600,127952880,5930,5930,5930,5930,0
20241128,115500,127952880,5930,5930,5930,5930,757
20241128,115400,123463870,5930,5930,5930,5930,0
20241128,115300,123463870,5930,5930,5930,5930,0
20241128,115200,123463870,5930,5920,5930,5920,79
20241128,115100,122995420,5920,5920,5920,5920,1
20241128,115000,122989500,5900,5900,5900,5900,101
20241128,114900,122393600,5910,5910,5910,5910,9
20241128,114800,122340410,5910,5910,5910,5910,64
20241128,114700,121962170,5880,5880,5880,5880,0
20241128,114600,121962170,5880,5880,5880,5880,0
20241128,114500,121962170,5880,5880,5880,5880,0
20241128,114400,121962170,5880,5880,5880,5880,0
20241128,114300,121962170,5880,5880,5880,5880,0
20241128,114200,121962170,5880,5880,5880,5880,0
20241128,114100,121962170,5880,5880,5880,5880,84
20241128,114000,121468250,5870,5870,5870,5870,0
20241128,113900,121468250,5870,5870,5870,5870,0
20241128,113800,121468250,5870,5870,5870,5870,44
20241128,113700,121209970,5870,5870,5870,5870,20
20241128,113600,121092570,5870,5870,5870,5870,50
20241128,113500,120799070,5870,5870,5870,5870,0
20241128,113400,120799070,5870,5870,5870,5870,0
20241128,113300,120799070,5870,5870,5870,5870,0
20241128,113200,120799070,5870,5870,5870,5870,73
20241128,113100,120370560,5870,5870,5870,5870,3
20241128,113000,120352950,5870,5870,5870,5870,5
20241128,112900,120323600,5840,5840,5840,5840,0
20241128,112800,120323600,5840,5840,5840,5840,0
20241128,112700,120323600,5840,5840,5840,5840,0
20241128,112600,120323600,5840,5840,5840,5840,43
20241128,112500,120072480,5810,5810,5810,5810,0
20241128,112400,120072480,5810,5810,5810,5810,0
20241128,112300,120072480,5810,5810,5810,5810,0
20241128,112200,120072480,5810,5810,5810,5810,0
20241128,112100,120072480,5810,5810,5810,5810,0
20241128,112000,120072480,5810,5810,5810,5810,0
20241128,111900,120072480,5810,5810,5810,5810,0
20241128,111800,120072480,5810,5810,5810,5810,1
20241128,111700,120066670,5800,5800,5800,5800,0
20241128,111600,120066670,5800,5830,5830,5800,1022
20241128,111500,114138240,5830,5830,5830,5830,0
20241128,111400,114138240,5830,5830,5830,5830,10
20241128,111300,114079940,5830,5840,5840,5830,2
20241128,111200,114068270,5860,5870,5870,5860,2
20241128,111100,114056540,5810,5800,5810,5800,2048
20241128,111000,102169140,5830,5820,5830,5810,1967
20241128,110900,90730900,5820,5870,5870,5820,5150
20241128,110800,60722190,5870,5870,5870,5870,0
20241128,110700,60722190,5870,5870,5870,5870,0
20241128,110600,60722190,5870,5870,5870,5870,6
20241128,110500,60686970,5910,5910,5910,5910,0
20241128,110400,60686970,5910,5910,5910,5910,0
20241128,110300,60686970,5910,5910,5910,5910,0
20241128,110200,60686970,5910,5910,5910,5910,0
20241128,110100,60686970,5910,5910,5910,5910,0
20241128,110000,60686970,5910,5910,5910,5910,0
20241128,105900,60686970,5910,5910,5910,5910,0
20241128,105800,60686970,5910,5910,5910,5910,0
20241128,105700,60686970,5910,5910,5910,5910,0
20241128,105600,60686970,5910,5910,5910,5910,0
20241128,105500,60686970,5910,5890,5910,5890,362
20241128,105400,58550960,5880,5870,5880,5870,6
20241128,105300,58515730,5870,5870,5870,5870,0
20241128,105200,58515730,5870,5870,5870,5870,0
20241128,105100,58515730,5870,5870,5870,5870,0
20241128,105000,58515730,5870,5870,5870,5870,0
20241128,104900,58515730,5870,5870,5870,5870,1
20241128,104800,58509860,5870,5870,5870,5870,5
20241128,104700,58480510,5870,5860,5870,5860,102
20241128,104600,57881870,5860,5860,5860,5860,11
20241128,104500,57817410,5870,5870,5870,5870,4
20241128,104400,57793930,5870,5870,5870,5870,5
20241128,104300,57764580,5870,5870,5870,5870,0
20241128,104200,57764580,5870,5870,5870,5870,24
20241128,104100,57623700,5800,5800,5800,5800,0
20241128,104000,57623700,5800,5800,5800,5800,0
20241128,103900,57623700,5800,5890,5890,5800,1101
20241128,103800,51237810,5880,5880,5880,5880,51
20241128,103700,50937930,5800,5840,5840,5800,3901
20241128,103600,28279520,5840,5840,5840,5840,0
20241128,103500,28279520,5840,5840,5840,5840,0
20241128,103400,28279520,5840,5840,5840,5840,24
20241128,103300,28139360,5840,5840,5840,5840,0
20241128,103200,28139360,5840,5840,5840,5840,73
20241128,103100,27713040,5840,5840,5840,5840,13
20241128,103000,27637120,5840,5860,5860,5840,304
20241128,102900,25861450,5870,5870,5870,5870,15
20241128,102800,25773400,5920,5920,5920,5920,0
20241128,102700,25773400,5920,5920,5920,5920,0
20241128,102600,25773400,5920,5920,5920,5920,0
20241128,102500,25773400,5920,5920,5920,5920,0
20241128,102400,25773400,5920,5920,5920,5920,0
20241128,102300,25773400,5920,5920,5920,5920,0
20241128,102200,25773400,5920,5920,5920,5920,0
20241128,102100,25773400,5920,5920,5920,5920,0
20241128,102000,25773400,5920,5920,5920,5920,22
20241128,101900,25643160,5920,5920,5920,5920,0
20241128,101800,25643160,5920,5920,5920,5920,0
20241128,101700,25643160,5920,5920,5920,5920,0
20241128,101600,25643160,5920,5920,5920,5920,0
20241128,101500,25643160,5920,5920,5920,5920,0
20241128,101400,25643160,5920,5920,5920,5920,0
20241128,101300,25643160,5920,5920,5920,5920,1
20241128,101200,25637240,5830,5830,5830,5830,0
20241128,101100,25637240,5830,5830,5830,5830,0
20241128,101000,25637240,5830,5830,5830,5830,0
20241128,100900,25637240,5830,5830,5830,5830,0
20241128,100800,25637240,5830,5830,5830,5830,0
20241128,100700,25637240,5830,5850,5850,5830,196
20241128,100600,24493620,5890,5890,5890,5890,0
20241128,100500,24493620,5890,5890,5890,5890,522
20241128,100400,21419040,5890,5900,5900,5890,35
20241128,100300,21212630,5950,5950,5950,5950,0
20241128,100200,21212630,5950,5950,5950,5950,2
20241128,100100,21200730,5950,5950,5950,5950,0
20241128,100000,21200730,5950,5950,5950,5950,0
20241128,095900,21200730,5950,5950,5950,5950,0
20241128,095800,21200730,5950,5950,5950,5950,0
20241128,095700,21200730,5950,5950,5950,5950,0
20241128,095600,21200730,5950,5950,5950,5950,0
20241128,095500,21200730,5950,5950,5950,5950,9
20241128,095400,21147180,5890,5900,5900,5890,196
20241128,095300,19992300,5890,5890,5890,5890,0
20241128,095200,19992300,5890,5890,5890,5890,100
20241128,095100,19403300,5960,5960,5960,5960,0
20241128,095000,19403300,5960,5960,5960,5960,0
20241128,094900,19403300,5960,5960,5960,5960,10
20241128,094800,19343700,5960,5960,5960,5960,0
20241128,094700,19343700,5960,5930,5960,5930,41
20241128,094600,19100540,5930,5900,5930,5900,483
20241128,094500,16250510,5900,5900,5900,5900,0
20241128,094400,16250510,5900,5900,5900,5900,0
20241128,094300,16250510,5900,5900,5900,5900,0
20241128,094200,16250510,5900,5900,5900,5900,500
20241128,094100,13300510,5900,5900,5900,5890,77
20241128,094000,12846660,5900,5900,5900,5900,0
20241128,093900,12846660,5900,5900,5900,5900,0
20241128,093800,12846660,5900,5900,5900,5900,50
20241128,093700,12551660,5900,5900,5900,5900,0
20241128,093600,12551660,5900,5900,5900,5900,0
20241128,093500,12551660,5900,5900,5900,5900,0
20241128,093400,12551660,5900,5900,5900,5900,38
20241128,093300,12327460,5900,5900,5900,5900,1
20241128,093200,12321560,5890,5890,5890,5890,165
20241128,093100,11349710,5890,5890,5890,5890,0
20241128,093000,11349710,5890,5860,5890,5860,57
20241128,092900,11015170,5870,5870,5870,5870,0
20241128,092800,11015170,5870,5870,5870,5870,0
20241128,092700,11015170,5870,5870,5870,5870,0
20241128,092600,11015170,5870,5870,5870,5870,1
20241128,092500,11009300,5820,5820,5820,5820,22
20241128,092400,10881260,5810,5810,5810,5810,0
20241128,092300,10881260,5810,5850,5850,5810,500
20241128,092200,7972440,5850,5850,5850,5850,8
20241128,092100,7925640,5900,5900,5900,5900,0
20241128,092000,7925640,5900,5900,5900,5900,11
20241128,091900,7860740,5910,5910,5910,5910,0
20241128,091800,7860740,5910,5910,5910,5910,1
20241128,091700,7854830,5840,5840,5840,5840,0
20241128,091600,7854830,5840,5840,5840,5840,734
20241128,091500,3568270,5940,5940,5940,5940,0
20241128,091400,3568270,5940,5940,5940,5940,1
20241128,091300,3562330,5810,5810,5810,5810,0
20241128,091200,3562330,5810,5810,5810,5810,0
20241128,091100,3562330,5810,5890,5890,5810,505
20241128,091000,627000,5900,5900,5900,5900,0
20241128,090900,627000,5900,5900,5900,5900,0
20241128,090800,627000,5900,5900,5900,5900,19
20241128,090700,514900,5900,5900,5900,5900,0
20241128,090600,514900,5900,5900,5900,5900,31
20241128,090500,332000,5900,5910,5910,5900,15
20241128,090400,243380,5900,5900,5900,5900,0
20241128,090300,243380,5900,5900,5900,5900,20
20241128,090200,125380,5970,5970,5970,5970,20
20241128,090100,5980,5980,5980,5980,5980,0
20241128,090000,5980,5980,5980,5980,5980,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241128 205800 153137830 5890 5890 5890 5890 857
3 20241128 205700 153137830 5890 5890 5890 5890 0
4 20241128 205600 153137830 5890 5890 5890 5890 0
5 20241128 205500 153137830 5890 5890 5890 5890 0
6 20241128 205400 153137830 5890 5890 5890 5890 0
7 20241128 205300 153137830 5890 5890 5890 5890 0
8 20241128 205200 153137830 5890 5890 5890 5890 0
9 20241128 205100 153137830 5890 5890 5890 5890 0
10 20241128 205000 153137830 5890 5890 5890 5890 0
11 20241128 204900 153137830 5890 5890 5890 5890 0
12 20241128 204800 153137830 5890 5890 5890 5890 0
13 20241128 204700 153137830 5890 5890 5890 5890 0
14 20241128 204600 153137830 5890 5890 5890 5890 0
15 20241128 204500 153137830 5890 5890 5890 5890 0
16 20241128 204400 153137830 5890 5890 5890 5890 0
17 20241128 204300 153137830 5890 5890 5890 5890 0
18 20241128 204200 153137830 5890 5890 5890 5890 0
19 20241128 204100 153137830 5890 5890 5890 5890 0
20 20241128 204000 153137830 5890 5890 5890 5890 0
21 20241128 203900 153137830 5890 5890 5890 5890 0
22 20241128 203800 153137830 5890 5890 5890 5890 0
23 20241128 203700 153137830 5890 5890 5890 5890 0
24 20241128 203600 153137830 5890 5890 5890 5890 0
25 20241128 203500 153137830 5890 5890 5890 5890 0
26 20241128 203400 153137830 5890 5890 5890 5890 0
27 20241128 203300 153137830 5890 5890 5890 5890 0
28 20241128 203200 153137830 5890 5890 5890 5890 0
29 20241128 203100 153137830 5890 5890 5890 5890 0
30 20241128 203000 153137830 5890 5890 5890 5890 0
31 20241128 202900 153137830 5890 5890 5890 5890 0
32 20241128 202800 153137830 5890 5890 5890 5890 857
33 20241128 202700 153137830 5890 5890 5890 5890 0
34 20241128 202600 153137830 5890 5890 5890 5890 0
35 20241128 202500 153137830 5890 5890 5890 5890 0
36 20241128 202400 153137830 5890 5890 5890 5890 0
37 20241128 202300 153137830 5890 5890 5890 5890 0
38 20241128 202200 153137830 5890 5890 5890 5890 0
39 20241128 202100 153137830 5890 5890 5890 5890 0
40 20241128 202000 153137830 5890 5890 5890 5890 0
41 20241128 201900 153137830 5890 5890 5890 5890 0
42 20241128 201800 153137830 5890 5890 5890 5890 0
43 20241128 201700 153137830 5890 5890 5890 5890 0
44 20241128 201600 153137830 5890 5890 5890 5890 0
45 20241128 201500 153137830 5890 5890 5890 5890 0
46 20241128 201400 153137830 5890 5890 5890 5890 0
47 20241128 201300 153137830 5890 5890 5890 5890 0
48 20241128 201200 153137830 5890 5890 5890 5890 0
49 20241128 201100 153137830 5890 5890 5890 5890 0
50 20241128 201000 153137830 5890 5890 5890 5890 0
51 20241128 200900 153137830 5890 5890 5890 5890 0
52 20241128 200800 153137830 5890 5890 5890 5890 0
53 20241128 200700 153137830 5890 5890 5890 5890 0
54 20241128 200600 153137830 5890 5890 5890 5890 0
55 20241128 200500 153137830 5890 5890 5890 5890 0
56 20241128 200400 153137830 5890 5890 5890 5890 0
57 20241128 200300 153137830 5890 5890 5890 5890 0
58 20241128 200200 153137830 5890 5890 5890 5890 0
59 20241128 200100 153137830 5890 5890 5890 5890 0
60 20241128 200000 153137830 5890 5890 5890 5890 0
61 20241128 195900 153137830 5890 5890 5890 5890 0
62 20241128 195800 153137830 5890 5890 5890 5890 857
63 20241128 195700 153137830 5890 5890 5890 5890 0
64 20241128 195600 153137830 5890 5890 5890 5890 0
65 20241128 195500 153137830 5890 5890 5890 5890 0
66 20241128 195400 153137830 5890 5890 5890 5890 0
67 20241128 195300 153137830 5890 5890 5890 5890 0
68 20241128 195200 153137830 5890 5890 5890 5890 0
69 20241128 195100 153137830 5890 5890 5890 5890 0
70 20241128 195000 153137830 5890 5890 5890 5890 0
71 20241128 194900 153137830 5890 5890 5890 5890 0
72 20241128 194800 153137830 5890 5890 5890 5890 0
73 20241128 194700 153137830 5890 5890 5890 5890 0
74 20241128 194600 153137830 5890 5890 5890 5890 0
75 20241128 194500 153137830 5890 5890 5890 5890 0
76 20241128 194400 153137830 5890 5890 5890 5890 0
77 20241128 194300 153137830 5890 5890 5890 5890 0
78 20241128 194200 153137830 5890 5890 5890 5890 0
79 20241128 194100 153137830 5890 5890 5890 5890 0
80 20241128 194000 153137830 5890 5890 5890 5890 0
81 20241128 193900 153137830 5890 5890 5890 5890 0
82 20241128 193800 153137830 5890 5890 5890 5890 0
83 20241128 193700 153137830 5890 5890 5890 5890 0
84 20241128 193600 153137830 5890 5890 5890 5890 0
85 20241128 193500 153137830 5890 5890 5890 5890 0
86 20241128 193400 153137830 5890 5890 5890 5890 0
87 20241128 193300 153137830 5890 5890 5890 5890 0
88 20241128 193200 153137830 5890 5890 5890 5890 0
89 20241128 193100 153137830 5890 5890 5890 5890 0
90 20241128 193000 153137830 5890 5890 5890 5890 0
91 20241128 192900 153137830 5890 5890 5890 5890 0
92 20241128 192800 153137830 5890 5890 5890 5890 857
93 20241128 192700 153137830 5890 5890 5890 5890 0
94 20241128 192600 153137830 5890 5890 5890 5890 0
95 20241128 192500 153137830 5890 5890 5890 5890 0
96 20241128 192400 153137830 5890 5890 5890 5890 0
97 20241128 192300 153137830 5890 5890 5890 5890 0
98 20241128 192200 153137830 5890 5890 5890 5890 0
99 20241128 192100 153137830 5890 5890 5890 5890 0
100 20241128 192000 153137830 5890 5890 5890 5890 0
101 20241128 191900 153137830 5890 5890 5890 5890 0
102 20241128 191800 153137830 5890 5890 5890 5890 0
103 20241128 191700 153137830 5890 5890 5890 5890 0
104 20241128 191600 153137830 5890 5890 5890 5890 0
105 20241128 191500 153137830 5890 5890 5890 5890 0
106 20241128 191400 153137830 5890 5890 5890 5890 0
107 20241128 191300 153137830 5890 5890 5890 5890 0
108 20241128 191200 153137830 5890 5890 5890 5890 0
109 20241128 191100 153137830 5890 5890 5890 5890 0
110 20241128 191000 153137830 5890 5890 5890 5890 0
111 20241128 190900 153137830 5890 5890 5890 5890 0
112 20241128 190800 153137830 5890 5890 5890 5890 0
113 20241128 190700 153137830 5890 5890 5890 5890 0
114 20241128 190600 153137830 5890 5890 5890 5890 0
115 20241128 190500 153137830 5890 5890 5890 5890 0
116 20241128 190400 153137830 5890 5890 5890 5890 0
117 20241128 190300 153137830 5890 5890 5890 5890 0
118 20241128 190200 153137830 5890 5890 5890 5890 0
119 20241128 190100 153137830 5890 5890 5890 5890 0
120 20241128 190000 153137830 5890 5890 5890 5890 0
121 20241128 185900 153137830 5890 5890 5890 5890 0
122 20241128 185800 153137830 5890 5890 5890 5890 857
123 20241128 185700 153137830 5890 5890 5890 5890 0
124 20241128 185600 153137830 5890 5890 5890 5890 0
125 20241128 185500 153137830 5890 5890 5890 5890 0
126 20241128 185400 153137830 5890 5890 5890 5890 0
127 20241128 185300 153137830 5890 5890 5890 5890 0
128 20241128 185200 153137830 5890 5890 5890 5890 0
129 20241128 185100 153137830 5890 5890 5890 5890 0
130 20241128 185000 153137830 5890 5890 5890 5890 0
131 20241128 184900 153137830 5890 5890 5890 5890 0
132 20241128 184800 153137830 5890 5890 5890 5890 0
133 20241128 184700 153137830 5890 5890 5890 5890 0
134 20241128 184600 153137830 5890 5890 5890 5890 0
135 20241128 184500 153137830 5890 5890 5890 5890 0
136 20241128 184400 153137830 5890 5890 5890 5890 0
137 20241128 184300 153137830 5890 5890 5890 5890 0
138 20241128 184200 153137830 5890 5890 5890 5890 0
139 20241128 184100 153137830 5890 5890 5890 5890 0
140 20241128 184000 153137830 5890 5890 5890 5890 0
141 20241128 183900 153137830 5890 5890 5890 5890 0
142 20241128 183800 153137830 5890 5890 5890 5890 0
143 20241128 183700 153137830 5890 5890 5890 5890 0
144 20241128 183600 153137830 5890 5890 5890 5890 0
145 20241128 183500 153137830 5890 5890 5890 5890 0
146 20241128 183400 153137830 5890 5890 5890 5890 0
147 20241128 183300 153137830 5890 5890 5890 5890 0
148 20241128 183200 153137830 5890 5890 5890 5890 0
149 20241128 183100 153137830 5890 5890 5890 5890 0
150 20241128 183000 153137830 5890 5890 5890 5890 0
151 20241128 182900 153137830 5890 5890 5890 5890 0
152 20241128 182800 153137830 5890 5890 5890 5890 857
153 20241128 182700 153137830 5890 5890 5890 5890 0
154 20241128 182600 153137830 5890 5890 5890 5890 0
155 20241128 182500 153137830 5890 5890 5890 5890 0
156 20241128 182400 153137830 5890 5890 5890 5890 0
157 20241128 182300 153137830 5890 5890 5890 5890 0
158 20241128 182200 153137830 5890 5890 5890 5890 0
159 20241128 182100 153137830 5890 5890 5890 5890 0
160 20241128 182000 153137830 5890 5890 5890 5890 0
161 20241128 181900 153137830 5890 5890 5890 5890 0
162 20241128 181800 153137830 5890 5890 5890 5890 0
163 20241128 181700 153137830 5890 5890 5890 5890 0
164 20241128 181600 153137830 5890 5890 5890 5890 0
165 20241128 181500 153137830 5890 5890 5890 5890 0
166 20241128 181400 153137830 5890 5890 5890 5890 0
167 20241128 181300 153137830 5890 5890 5890 5890 0
168 20241128 181200 153137830 5890 5890 5890 5890 0
169 20241128 181100 153137830 5890 5890 5890 5890 0
170 20241128 181000 153137830 5890 5890 5890 5890 0
171 20241128 180900 153137830 5890 5890 5890 5890 0
172 20241128 180800 153137830 5890 5890 5890 5890 0
173 20241128 180700 153137830 5890 5890 5890 5890 0
174 20241128 180600 153137830 5890 5890 5890 5890 0
175 20241128 180500 153137830 5890 5890 5890 5890 0
176 20241128 180400 153137830 5890 5890 5890 5890 0
177 20241128 180300 153137830 5890 5890 5890 5890 0
178 20241128 180200 153137830 5890 5890 5890 5890 0
179 20241128 180100 153137830 5890 5890 5890 5890 0
180 20241128 180000 153137830 5890 5890 5890 5890 0
181 20241128 175900 153137830 5890 5890 5890 5890 0
182 20241128 175800 153137830 5890 5890 5890 5890 857
183 20241128 175700 153137830 5890 5890 5890 5890 0
184 20241128 175600 153137830 5890 5890 5890 5890 0
185 20241128 175500 153137830 5890 5890 5890 5890 0
186 20241128 175400 153137830 5890 5890 5890 5890 0
187 20241128 175300 153137830 5890 5890 5890 5890 0
188 20241128 175200 153137830 5890 5890 5890 5890 0
189 20241128 175100 153137830 5890 5890 5890 5890 0
190 20241128 175000 153137830 5890 5890 5890 5890 0
191 20241128 174900 153137830 5890 5890 5890 5890 0
192 20241128 174800 153137830 5890 5890 5890 5890 0
193 20241128 174700 153137830 5890 5890 5890 5890 0
194 20241128 174600 153137830 5890 5890 5890 5890 0
195 20241128 174500 153137830 5890 5890 5890 5890 0
196 20241128 174400 153137830 5890 5890 5890 5890 0
197 20241128 174300 153137830 5890 5890 5890 5890 0
198 20241128 174200 153137830 5890 5890 5890 5890 0
199 20241128 174100 153137830 5890 5890 5890 5890 0
200 20241128 174000 153137830 5890 5890 5890 5890 0
201 20241128 173900 153137830 5890 5890 5890 5890 0
202 20241128 173800 153137830 5890 5890 5890 5890 0
203 20241128 173700 153137830 5890 5890 5890 5890 0
204 20241128 173600 153137830 5890 5890 5890 5890 0
205 20241128 173500 153137830 5890 5890 5890 5890 0
206 20241128 173400 153137830 5890 5890 5890 5890 0
207 20241128 173300 153137830 5890 5890 5890 5890 0
208 20241128 173200 153137830 5890 5890 5890 5890 0
209 20241128 173100 153137830 5890 5890 5890 5890 0
210 20241128 173000 153137830 5890 5890 5890 5890 0
211 20241128 172900 153137830 5890 5890 5890 5890 0
212 20241128 172800 153137830 5890 5890 5890 5890 857
213 20241128 172700 153137830 5890 5890 5890 5890 0
214 20241128 172600 153137830 5890 5890 5890 5890 0
215 20241128 172500 153137830 5890 5890 5890 5890 0
216 20241128 172400 153137830 5890 5890 5890 5890 0
217 20241128 172300 153137830 5890 5890 5890 5890 0
218 20241128 172200 153137830 5890 5890 5890 5890 0
219 20241128 172100 153137830 5890 5890 5890 5890 0
220 20241128 172000 153137830 5890 5890 5890 5890 0
221 20241128 171900 153137830 5890 5890 5890 5890 0
222 20241128 171800 153137830 5890 5890 5890 5890 0
223 20241128 171700 153137830 5890 5890 5890 5890 0
224 20241128 171600 153137830 5890 5890 5890 5890 0
225 20241128 171500 153137830 5890 5890 5890 5890 0
226 20241128 171400 153137830 5890 5890 5890 5890 0
227 20241128 171300 153137830 5890 5890 5890 5890 0
228 20241128 171200 153137830 5890 5890 5890 5890 0
229 20241128 171100 153137830 5890 5890 5890 5890 0
230 20241128 171000 153137830 5890 5890 5890 5890 0
231 20241128 170900 153137830 5890 5890 5890 5890 0
232 20241128 170800 153137830 5890 5890 5890 5890 0
233 20241128 170700 153137830 5890 5890 5890 5890 0
234 20241128 170600 153137830 5890 5890 5890 5890 0
235 20241128 170500 153137830 5890 5890 5890 5890 0
236 20241128 170400 153137830 5890 5890 5890 5890 0
237 20241128 170300 153137830 5890 5890 5890 5890 0
238 20241128 170200 153137830 5890 5890 5890 5890 0
239 20241128 170100 153137830 5890 5890 5890 5890 0
240 20241128 170000 153137830 5890 5890 5890 5890 0
241 20241128 165900 153137830 5890 5890 5890 5890 0
242 20241128 165800 153137830 5890 5890 5890 5890 857
243 20241128 165700 153137830 5890 5890 5890 5890 0
244 20241128 165600 153137830 5890 5890 5890 5890 0
245 20241128 165500 153137830 5890 5890 5890 5890 0
246 20241128 165400 153137830 5890 5890 5890 5890 0
247 20241128 165300 153137830 5890 5890 5890 5890 0
248 20241128 165200 153137830 5890 5890 5890 5890 0
249 20241128 165100 153137830 5890 5890 5890 5890 0
250 20241128 165000 153137830 5890 5890 5890 5890 0
251 20241128 164900 153137830 5890 5890 5890 5890 0
252 20241128 164800 153137830 5890 5890 5890 5890 0
253 20241128 164700 153137830 5890 5890 5890 5890 0
254 20241128 164600 153137830 5890 5890 5890 5890 0
255 20241128 164500 153137830 5890 5890 5890 5890 0
256 20241128 164400 153137830 5890 5890 5890 5890 0
257 20241128 164300 153137830 5890 5890 5890 5890 0
258 20241128 164200 153137830 5890 5890 5890 5890 0
259 20241128 164100 153137830 5890 5890 5890 5890 0
260 20241128 164000 153137830 5890 5890 5890 5890 0
261 20241128 163900 153137830 5890 5890 5890 5890 0
262 20241128 163800 153137830 5890 5890 5890 5890 0
263 20241128 163700 153137830 5890 5890 5890 5890 0
264 20241128 163600 153137830 5890 5890 5890 5890 0
265 20241128 163500 153137830 5890 5890 5890 5890 0
266 20241128 163400 153137830 5890 5890 5890 5890 0
267 20241128 163300 153137830 5890 5890 5890 5890 0
268 20241128 163200 153137830 5890 5890 5890 5890 0
269 20241128 163100 153137830 5890 5890 5890 5890 0
270 20241128 163000 153137830 5890 5890 5890 5890 0
271 20241128 162900 153137830 5890 5890 5890 5890 0
272 20241128 162800 153137830 5890 5890 5890 5890 857
273 20241128 162700 153137830 5890 5890 5890 5890 0
274 20241128 162600 153137830 5890 5890 5890 5890 0
275 20241128 162500 153137830 5890 5890 5890 5890 0
276 20241128 162400 153137830 5890 5890 5890 5890 0
277 20241128 162300 153137830 5890 5890 5890 5890 0
278 20241128 162200 153137830 5890 5890 5890 5890 0
279 20241128 162100 153137830 5890 5890 5890 5890 0
280 20241128 162000 153137830 5890 5890 5890 5890 0
281 20241128 161900 153137830 5890 5890 5890 5890 0
282 20241128 161800 153137830 5890 5890 5890 5890 0
283 20241128 161700 153137830 5890 5890 5890 5890 0
284 20241128 161600 153137830 5890 5890 5890 5890 0
285 20241128 161500 153137830 5890 5890 5890 5890 0
286 20241128 161400 153137830 5890 5890 5890 5890 0
287 20241128 161300 153137830 5890 5890 5890 5890 0
288 20241128 161200 153137830 5890 5890 5890 5890 0
289 20241128 161100 153137830 5890 5890 5890 5890 0
290 20241128 161000 153137830 5890 5890 5890 5890 0
291 20241128 160900 153137830 5890 5890 5890 5890 0
292 20241128 160800 153137830 5890 5890 5890 5890 0
293 20241128 160700 153137830 5890 5890 5890 5890 0
294 20241128 160600 153137830 5890 5890 5890 5890 0
295 20241128 160500 153137830 5890 5890 5890 5890 0
296 20241128 160400 153137830 5890 5890 5890 5890 0
297 20241128 160300 153137830 5890 5890 5890 5890 0
298 20241128 160200 153137830 5890 5890 5890 5890 0
299 20241128 160100 153137830 5890 5890 5890 5890 0
300 20241128 160000 153137830 5890 5890 5890 5890 0
301 20241128 155900 153137830 5890 5890 5890 5890 0
302 20241128 155800 153137830 5890 5890 5890 5890 857
303 20241128 155700 153137830 5890 5890 5890 5890 0
304 20241128 155600 153137830 5890 5890 5890 5890 0
305 20241128 155500 153137830 5890 5890 5890 5890 0
306 20241128 155400 153137830 5890 5890 5890 5890 0
307 20241128 155300 153137830 5890 5890 5890 5890 0
308 20241128 155200 153137830 5890 5890 5890 5890 0
309 20241128 155100 153137830 5890 5890 5890 5890 0
310 20241128 155000 153137830 5890 5890 5890 5890 0
311 20241128 154900 153137830 5890 5890 5890 5890 0
312 20241128 154800 153137830 5890 5890 5890 5890 0
313 20241128 154700 153137830 5890 5890 5890 5890 0
314 20241128 154600 153137830 5890 5890 5890 5890 0
315 20241128 154500 153137830 5890 5890 5890 5890 0
316 20241128 154400 153137830 5890 5890 5890 5890 0
317 20241128 154300 153137830 5890 5890 5890 5890 0
318 20241128 154200 153137830 5890 5890 5890 5890 0
319 20241128 154100 153137830 5890 5890 5890 5890 0
320 20241128 154000 153137830 5890 5890 5890 5890 0
321 20241128 153900 153137830 5890 5890 5890 5890 0
322 20241128 153800 153137830 5890 5890 5890 5890 0
323 20241128 153700 153137830 5890 5890 5890 5890 0
324 20241128 153600 153137830 5890 5890 5890 5890 0
325 20241128 153500 153137830 5890 5890 5890 5890 0
326 20241128 153400 153137830 5890 5890 5890 5890 0
327 20241128 153300 153137830 5890 5890 5890 5890 0
328 20241128 153200 153137830 5890 5890 5890 5890 0
329 20241128 153100 153137830 5890 5890 5890 5890 0
330 20241128 153000 153137830 5890 5890 5890 5890 857
331 20241128 152900 148090100 5950 5950 5950 5950 0
332 20241128 152800 148090100 5950 5950 5950 5950 0
333 20241128 152700 148090100 5950 5950 5950 5950 0
334 20241128 152600 148090100 5950 5950 5950 5950 0
335 20241128 152500 148090100 5950 5950 5950 5950 0
336 20241128 152400 148090100 5950 5950 5950 5950 0
337 20241128 152300 148090100 5950 5950 5950 5950 0
338 20241128 152200 148090100 5950 5950 5950 5950 0
339 20241128 152100 148090100 5950 5950 5950 5950 0
340 20241128 152000 148090100 5950 5950 5950 5950 0
341 20241128 151900 148090100 5950 5950 5950 5950 2
342 20241128 151800 148078200 5950 5950 5950 5950 100
343 20241128 151700 147483200 5950 5950 5950 5950 1
344 20241128 151600 147477250 5920 5920 5920 5920 170
345 20241128 151500 146470850 5920 5920 5920 5920 0
346 20241128 151400 146470850 5920 5900 5920 5900 101
347 20241128 151300 145874930 5920 5920 5920 5920 1
348 20241128 151200 145869010 5890 5890 5890 5890 0
349 20241128 151100 145869010 5890 5890 5890 5890 0
350 20241128 151000 145869010 5890 5890 5890 5890 9
351 20241128 150900 145816000 5920 5920 5920 5920 0
352 20241128 150800 145816000 5920 5920 5920 5920 1
353 20241128 150700 145810080 5880 5920 5920 5880 149
354 20241128 150600 144931170 5920 5920 5920 5920 0
355 20241128 150500 144931170 5920 5920 5920 5920 0
356 20241128 150400 144931170 5920 5920 5920 5920 1
357 20241128 150300 144925250 5910 5910 5910 5910 0
358 20241128 150200 144925250 5910 5910 5910 5910 22
359 20241128 150100 144795230 5940 5940 5940 5940 0
360 20241128 150000 144795230 5940 5940 5940 5940 0
361 20241128 145900 144795230 5940 5940 5940 5940 253
362 20241128 145800 143292410 5940 5940 5940 5940 5
363 20241128 145700 143262710 5940 5940 5940 5940 0
364 20241128 145600 143262710 5940 5940 5940 5940 0
365 20241128 145500 143262710 5940 5940 5940 5940 0
366 20241128 145400 143262710 5940 5940 5940 5940 0
367 20241128 145300 143262710 5940 5940 5940 5940 0
368 20241128 145200 143262710 5940 5940 5940 5940 47
369 20241128 145100 142983530 5940 5940 5940 5940 0
370 20241128 145000 142983530 5940 5940 5940 5940 0
371 20241128 144900 142983530 5940 5940 5940 5940 0
372 20241128 144800 142983530 5940 5940 5940 5940 0
373 20241128 144700 142983530 5940 5940 5940 5940 0
374 20241128 144600 142983530 5940 5940 5940 5940 0
375 20241128 144500 142983530 5940 5940 5940 5940 0
376 20241128 144400 142983530 5940 5940 5940 5940 0
377 20241128 144300 142983530 5940 5940 5940 5940 0
378 20241128 144200 142983530 5940 5940 5940 5940 0
379 20241128 144100 142983530 5940 5940 5940 5940 0
380 20241128 144000 142983530 5940 5940 5940 5940 1
381 20241128 143900 142977590 5900 5900 5900 5900 11
382 20241128 143800 142912690 5940 5940 5940 5940 35
383 20241128 143700 142704790 5940 5940 5940 5940 9
384 20241128 143600 142651330 5940 5940 5940 5940 8
385 20241128 143500 142603810 5940 5940 5940 5940 0
386 20241128 143400 142603810 5940 5940 5940 5940 1
387 20241128 143300 142597870 5910 5910 5910 5910 0
388 20241128 143200 142597870 5910 5910 5910 5910 0
389 20241128 143100 142597870 5910 5910 5910 5910 0
390 20241128 143000 142597870 5910 5910 5910 5910 811
391 20241128 142900 137804860 5940 5940 5940 5940 2
392 20241128 142800 137792980 5930 5930 5930 5930 0
393 20241128 142700 137792980 5930 5930 5930 5930 0
394 20241128 142600 137792980 5930 5930 5930 5930 0
395 20241128 142500 137792980 5930 5930 5930 5930 0
396 20241128 142400 137792980 5930 5930 5930 5930 0
397 20241128 142300 137792980 5930 5930 5930 5930 0
398 20241128 142200 137792980 5930 5930 5930 5930 0
399 20241128 142100 137792980 5930 5930 5930 5930 0
400 20241128 142000 137792980 5930 5930 5930 5930 0
401 20241128 141900 137792980 5930 5930 5930 5930 0
402 20241128 141800 137792980 5930 5930 5930 5930 0
403 20241128 141700 137792980 5930 5930 5930 5930 0
404 20241128 141600 137792980 5930 5930 5930 5930 0
405 20241128 141500 137792980 5930 5930 5930 5930 0
406 20241128 141400 137792980 5930 5930 5930 5930 0
407 20241128 141300 137792980 5930 5930 5930 5930 0
408 20241128 141200 137792980 5930 5930 5930 5930 0
409 20241128 141100 137792980 5930 5930 5930 5930 0
410 20241128 141000 137792980 5930 5930 5930 5930 0
411 20241128 140900 137792980 5930 5930 5930 5930 0
412 20241128 140800 137792980 5930 5930 5930 5930 0
413 20241128 140700 137792980 5930 5930 5930 5930 0
414 20241128 140600 137792980 5930 5930 5930 5930 0
415 20241128 140500 137792980 5930 5930 5930 5930 66
416 20241128 140400 137401600 5930 5930 5930 5930 0
417 20241128 140300 137401600 5930 5930 5930 5930 0
418 20241128 140200 137401600 5930 5930 5930 5930 0
419 20241128 140100 137401600 5930 5930 5930 5930 0
420 20241128 140000 137401600 5930 5930 5930 5930 0
421 20241128 135900 137401600 5930 5940 5940 5930 101
422 20241128 135800 136802660 5930 5930 5930 5930 16
423 20241128 135700 136707780 5930 5930 5930 5930 0
424 20241128 135600 136707780 5930 5930 5930 5930 24
425 20241128 135500 136565460 5930 5930 5930 5930 0
426 20241128 135400 136565460 5930 5930 5930 5930 0
427 20241128 135300 136565460 5930 5930 5930 5930 0
428 20241128 135200 136565460 5930 5930 5930 5930 0
429 20241128 135100 136565460 5930 5930 5930 5930 100
430 20241128 135000 135972460 5930 5930 5930 5930 0
431 20241128 134900 135972460 5930 5930 5930 5930 0
432 20241128 134800 135972460 5930 5930 5930 5930 0
433 20241128 134700 135972460 5930 5930 5930 5930 0
434 20241128 134600 135972460 5930 5930 5930 5930 0
435 20241128 134500 135972460 5930 5930 5930 5930 0
436 20241128 134400 135972460 5930 5930 5930 5930 23
437 20241128 134300 135836070 5930 5930 5930 5930 0
438 20241128 134200 135836070 5930 5930 5930 5930 0
439 20241128 134100 135836070 5930 5930 5930 5930 0
440 20241128 134000 135836070 5930 5930 5930 5930 0
441 20241128 133900 135836070 5930 5930 5930 5930 0
442 20241128 133800 135836070 5930 5930 5930 5930 0
443 20241128 133700 135836070 5930 5930 5930 5930 1
444 20241128 133600 135830140 5890 5890 5890 5890 0
445 20241128 133500 135830140 5890 5910 5910 5890 332
446 20241128 133400 133874510 5920 5920 5920 5920 0
447 20241128 133300 133874510 5920 5920 5920 5920 0
448 20241128 133200 133874510 5920 5920 5920 5920 12
449 20241128 133100 133803470 5900 5900 5900 5890 102
450 20241128 133000 133202240 5930 5930 5930 5930 0
451 20241128 132900 133202240 5930 5930 5930 5930 1
452 20241128 132800 133196310 5890 5890 5890 5890 0
453 20241128 132700 133196310 5890 5890 5890 5890 0
454 20241128 132600 133196310 5890 5890 5890 5890 0
455 20241128 132500 133196310 5890 5890 5890 5890 0
456 20241128 132400 133196310 5890 5890 5890 5890 0
457 20241128 132300 133196310 5890 5900 5900 5890 18
458 20241128 132200 133090280 5880 5880 5880 5880 0
459 20241128 132100 133090280 5880 5880 5880 5880 0
460 20241128 132000 133090280 5880 5880 5880 5880 0
461 20241128 131900 133090280 5880 5880 5880 5880 0
462 20241128 131800 133090280 5880 5880 5880 5880 0
463 20241128 131700 133090280 5880 5880 5880 5880 0
464 20241128 131600 133090280 5880 5880 5880 5880 0
465 20241128 131500 133090280 5880 5880 5880 5880 0
466 20241128 131400 133090280 5880 5880 5880 5880 0
467 20241128 131300 133090280 5880 5880 5880 5880 0
468 20241128 131200 133090280 5880 5880 5880 5880 0
469 20241128 131100 133090280 5880 5880 5880 5880 0
470 20241128 131000 133090280 5880 5880 5880 5880 0
471 20241128 130900 133090280 5880 5880 5880 5880 0
472 20241128 130800 133090280 5880 5880 5880 5880 0
473 20241128 130700 133090280 5880 5880 5880 5880 0
474 20241128 130600 133090280 5880 5880 5880 5880 0
475 20241128 130500 133090280 5880 5880 5880 5880 0
476 20241128 130400 133090280 5880 5880 5880 5880 0
477 20241128 130300 133090280 5880 5880 5880 5880 0
478 20241128 130200 133090280 5880 5880 5880 5880 0
479 20241128 130100 133090280 5880 5880 5880 5880 0
480 20241128 130000 133090280 5880 5880 5880 5880 0
481 20241128 125900 133090280 5880 5880 5880 5880 0
482 20241128 125800 133090280 5880 5880 5880 5880 0
483 20241128 125700 133090280 5880 5880 5880 5880 0
484 20241128 125600 133090280 5880 5880 5880 5880 0
485 20241128 125500 133090280 5880 5880 5880 5880 0
486 20241128 125400 133090280 5880 5880 5880 5880 0
487 20241128 125300 133090280 5880 5880 5880 5880 0
488 20241128 125200 133090280 5880 5880 5880 5880 0
489 20241128 125100 133090280 5880 5880 5880 5880 0
490 20241128 125000 133090280 5880 5880 5880 5880 0
491 20241128 124900 133090280 5880 5880 5880 5880 0
492 20241128 124800 133090280 5880 5880 5880 5880 0
493 20241128 124700 133090280 5880 5880 5880 5880 0
494 20241128 124600 133090280 5880 5880 5880 5880 0
495 20241128 124500 133090280 5880 5880 5880 5880 0
496 20241128 124400 133090280 5880 5880 5880 5880 0
497 20241128 124300 133090280 5880 5880 5880 5880 0
498 20241128 124200 133090280 5880 5890 5890 5880 171
499 20241128 124100 132084600 5940 5940 5940 5940 0
500 20241128 124000 132084600 5940 5940 5940 5940 0
501 20241128 123900 132084600 5940 5940 5940 5940 0
502 20241128 123800 132084600 5940 5940 5940 5940 0
503 20241128 123700 132084600 5940 5940 5940 5940 0
504 20241128 123600 132084600 5940 5940 5940 5940 0
505 20241128 123500 132084600 5940 5940 5940 5940 0
506 20241128 123400 132084600 5940 5940 5940 5940 0
507 20241128 123300 132084600 5940 5940 5940 5940 21
508 20241128 123200 131959860 5950 5950 5950 5950 0
509 20241128 123100 131959860 5950 5950 5950 5950 0
510 20241128 123000 131959860 5950 5950 5950 5950 0
511 20241128 122900 131959860 5950 5950 5950 5950 0
512 20241128 122800 131959860 5950 5950 5950 5950 8
513 20241128 122700 131912260 5950 5940 5950 5940 110
514 20241128 122600 131257800 5910 5910 5910 5910 1
515 20241128 122500 131251890 5910 5910 5910 5910 0
516 20241128 122400 131251890 5910 5910 5910 5910 0
517 20241128 122300 131251890 5910 5910 5910 5910 0
518 20241128 122200 131251890 5910 5910 5910 5910 0
519 20241128 122100 131251890 5910 5910 5910 5910 0
520 20241128 122000 131251890 5910 5910 5910 5910 0
521 20241128 121900 131251890 5910 5910 5910 5910 0
522 20241128 121800 131251890 5910 5910 5910 5910 0
523 20241128 121700 131251890 5910 5910 5910 5910 93
524 20241128 121600 130702260 5910 5910 5910 5910 0
525 20241128 121500 130702260 5910 5910 5910 5910 0
526 20241128 121400 130702260 5910 5910 5910 5910 0
527 20241128 121300 130702260 5910 5910 5910 5910 0
528 20241128 121200 130702260 5910 5910 5910 5910 0
529 20241128 121100 130702260 5910 5910 5910 5910 200
530 20241128 121000 129520260 5910 5910 5910 5910 27
531 20241128 120900 129360690 5950 5950 5950 5950 0
532 20241128 120800 129360690 5950 5950 5950 5950 3
533 20241128 120700 129342840 5940 5940 5940 5940 0
534 20241128 120600 129342840 5940 5940 5940 5940 0
535 20241128 120500 129342840 5940 5940 5940 5940 134
536 20241128 120400 128546880 5940 5940 5940 5940 100
537 20241128 120300 127952880 5930 5930 5930 5930 0
538 20241128 120200 127952880 5930 5930 5930 5930 0
539 20241128 120100 127952880 5930 5930 5930 5930 0
540 20241128 120000 127952880 5930 5930 5930 5930 0
541 20241128 115900 127952880 5930 5930 5930 5930 0
542 20241128 115800 127952880 5930 5930 5930 5930 0
543 20241128 115700 127952880 5930 5930 5930 5930 0
544 20241128 115600 127952880 5930 5930 5930 5930 0
545 20241128 115500 127952880 5930 5930 5930 5930 757
546 20241128 115400 123463870 5930 5930 5930 5930 0
547 20241128 115300 123463870 5930 5930 5930 5930 0
548 20241128 115200 123463870 5930 5920 5930 5920 79
549 20241128 115100 122995420 5920 5920 5920 5920 1
550 20241128 115000 122989500 5900 5900 5900 5900 101
551 20241128 114900 122393600 5910 5910 5910 5910 9
552 20241128 114800 122340410 5910 5910 5910 5910 64
553 20241128 114700 121962170 5880 5880 5880 5880 0
554 20241128 114600 121962170 5880 5880 5880 5880 0
555 20241128 114500 121962170 5880 5880 5880 5880 0
556 20241128 114400 121962170 5880 5880 5880 5880 0
557 20241128 114300 121962170 5880 5880 5880 5880 0
558 20241128 114200 121962170 5880 5880 5880 5880 0
559 20241128 114100 121962170 5880 5880 5880 5880 84
560 20241128 114000 121468250 5870 5870 5870 5870 0
561 20241128 113900 121468250 5870 5870 5870 5870 0
562 20241128 113800 121468250 5870 5870 5870 5870 44
563 20241128 113700 121209970 5870 5870 5870 5870 20
564 20241128 113600 121092570 5870 5870 5870 5870 50
565 20241128 113500 120799070 5870 5870 5870 5870 0
566 20241128 113400 120799070 5870 5870 5870 5870 0
567 20241128 113300 120799070 5870 5870 5870 5870 0
568 20241128 113200 120799070 5870 5870 5870 5870 73
569 20241128 113100 120370560 5870 5870 5870 5870 3
570 20241128 113000 120352950 5870 5870 5870 5870 5
571 20241128 112900 120323600 5840 5840 5840 5840 0
572 20241128 112800 120323600 5840 5840 5840 5840 0
573 20241128 112700 120323600 5840 5840 5840 5840 0
574 20241128 112600 120323600 5840 5840 5840 5840 43
575 20241128 112500 120072480 5810 5810 5810 5810 0
576 20241128 112400 120072480 5810 5810 5810 5810 0
577 20241128 112300 120072480 5810 5810 5810 5810 0
578 20241128 112200 120072480 5810 5810 5810 5810 0
579 20241128 112100 120072480 5810 5810 5810 5810 0
580 20241128 112000 120072480 5810 5810 5810 5810 0
581 20241128 111900 120072480 5810 5810 5810 5810 0
582 20241128 111800 120072480 5810 5810 5810 5810 1
583 20241128 111700 120066670 5800 5800 5800 5800 0
584 20241128 111600 120066670 5800 5830 5830 5800 1022
585 20241128 111500 114138240 5830 5830 5830 5830 0
586 20241128 111400 114138240 5830 5830 5830 5830 10
587 20241128 111300 114079940 5830 5840 5840 5830 2
588 20241128 111200 114068270 5860 5870 5870 5860 2
589 20241128 111100 114056540 5810 5800 5810 5800 2048
590 20241128 111000 102169140 5830 5820 5830 5810 1967
591 20241128 110900 90730900 5820 5870 5870 5820 5150
592 20241128 110800 60722190 5870 5870 5870 5870 0
593 20241128 110700 60722190 5870 5870 5870 5870 0
594 20241128 110600 60722190 5870 5870 5870 5870 6
595 20241128 110500 60686970 5910 5910 5910 5910 0
596 20241128 110400 60686970 5910 5910 5910 5910 0
597 20241128 110300 60686970 5910 5910 5910 5910 0
598 20241128 110200 60686970 5910 5910 5910 5910 0
599 20241128 110100 60686970 5910 5910 5910 5910 0
600 20241128 110000 60686970 5910 5910 5910 5910 0
601 20241128 105900 60686970 5910 5910 5910 5910 0
602 20241128 105800 60686970 5910 5910 5910 5910 0
603 20241128 105700 60686970 5910 5910 5910 5910 0
604 20241128 105600 60686970 5910 5910 5910 5910 0
605 20241128 105500 60686970 5910 5890 5910 5890 362
606 20241128 105400 58550960 5880 5870 5880 5870 6
607 20241128 105300 58515730 5870 5870 5870 5870 0
608 20241128 105200 58515730 5870 5870 5870 5870 0
609 20241128 105100 58515730 5870 5870 5870 5870 0
610 20241128 105000 58515730 5870 5870 5870 5870 0
611 20241128 104900 58515730 5870 5870 5870 5870 1
612 20241128 104800 58509860 5870 5870 5870 5870 5
613 20241128 104700 58480510 5870 5860 5870 5860 102
614 20241128 104600 57881870 5860 5860 5860 5860 11
615 20241128 104500 57817410 5870 5870 5870 5870 4
616 20241128 104400 57793930 5870 5870 5870 5870 5
617 20241128 104300 57764580 5870 5870 5870 5870 0
618 20241128 104200 57764580 5870 5870 5870 5870 24
619 20241128 104100 57623700 5800 5800 5800 5800 0
620 20241128 104000 57623700 5800 5800 5800 5800 0
621 20241128 103900 57623700 5800 5890 5890 5800 1101
622 20241128 103800 51237810 5880 5880 5880 5880 51
623 20241128 103700 50937930 5800 5840 5840 5800 3901
624 20241128 103600 28279520 5840 5840 5840 5840 0
625 20241128 103500 28279520 5840 5840 5840 5840 0
626 20241128 103400 28279520 5840 5840 5840 5840 24
627 20241128 103300 28139360 5840 5840 5840 5840 0
628 20241128 103200 28139360 5840 5840 5840 5840 73
629 20241128 103100 27713040 5840 5840 5840 5840 13
630 20241128 103000 27637120 5840 5860 5860 5840 304
631 20241128 102900 25861450 5870 5870 5870 5870 15
632 20241128 102800 25773400 5920 5920 5920 5920 0
633 20241128 102700 25773400 5920 5920 5920 5920 0
634 20241128 102600 25773400 5920 5920 5920 5920 0
635 20241128 102500 25773400 5920 5920 5920 5920 0
636 20241128 102400 25773400 5920 5920 5920 5920 0
637 20241128 102300 25773400 5920 5920 5920 5920 0
638 20241128 102200 25773400 5920 5920 5920 5920 0
639 20241128 102100 25773400 5920 5920 5920 5920 0
640 20241128 102000 25773400 5920 5920 5920 5920 22
641 20241128 101900 25643160 5920 5920 5920 5920 0
642 20241128 101800 25643160 5920 5920 5920 5920 0
643 20241128 101700 25643160 5920 5920 5920 5920 0
644 20241128 101600 25643160 5920 5920 5920 5920 0
645 20241128 101500 25643160 5920 5920 5920 5920 0
646 20241128 101400 25643160 5920 5920 5920 5920 0
647 20241128 101300 25643160 5920 5920 5920 5920 1
648 20241128 101200 25637240 5830 5830 5830 5830 0
649 20241128 101100 25637240 5830 5830 5830 5830 0
650 20241128 101000 25637240 5830 5830 5830 5830 0
651 20241128 100900 25637240 5830 5830 5830 5830 0
652 20241128 100800 25637240 5830 5830 5830 5830 0
653 20241128 100700 25637240 5830 5850 5850 5830 196
654 20241128 100600 24493620 5890 5890 5890 5890 0
655 20241128 100500 24493620 5890 5890 5890 5890 522
656 20241128 100400 21419040 5890 5900 5900 5890 35
657 20241128 100300 21212630 5950 5950 5950 5950 0
658 20241128 100200 21212630 5950 5950 5950 5950 2
659 20241128 100100 21200730 5950 5950 5950 5950 0
660 20241128 100000 21200730 5950 5950 5950 5950 0
661 20241128 095900 21200730 5950 5950 5950 5950 0
662 20241128 095800 21200730 5950 5950 5950 5950 0
663 20241128 095700 21200730 5950 5950 5950 5950 0
664 20241128 095600 21200730 5950 5950 5950 5950 0
665 20241128 095500 21200730 5950 5950 5950 5950 9
666 20241128 095400 21147180 5890 5900 5900 5890 196
667 20241128 095300 19992300 5890 5890 5890 5890 0
668 20241128 095200 19992300 5890 5890 5890 5890 100
669 20241128 095100 19403300 5960 5960 5960 5960 0
670 20241128 095000 19403300 5960 5960 5960 5960 0
671 20241128 094900 19403300 5960 5960 5960 5960 10
672 20241128 094800 19343700 5960 5960 5960 5960 0
673 20241128 094700 19343700 5960 5930 5960 5930 41
674 20241128 094600 19100540 5930 5900 5930 5900 483
675 20241128 094500 16250510 5900 5900 5900 5900 0
676 20241128 094400 16250510 5900 5900 5900 5900 0
677 20241128 094300 16250510 5900 5900 5900 5900 0
678 20241128 094200 16250510 5900 5900 5900 5900 500
679 20241128 094100 13300510 5900 5900 5900 5890 77
680 20241128 094000 12846660 5900 5900 5900 5900 0
681 20241128 093900 12846660 5900 5900 5900 5900 0
682 20241128 093800 12846660 5900 5900 5900 5900 50
683 20241128 093700 12551660 5900 5900 5900 5900 0
684 20241128 093600 12551660 5900 5900 5900 5900 0
685 20241128 093500 12551660 5900 5900 5900 5900 0
686 20241128 093400 12551660 5900 5900 5900 5900 38
687 20241128 093300 12327460 5900 5900 5900 5900 1
688 20241128 093200 12321560 5890 5890 5890 5890 165
689 20241128 093100 11349710 5890 5890 5890 5890 0
690 20241128 093000 11349710 5890 5860 5890 5860 57
691 20241128 092900 11015170 5870 5870 5870 5870 0
692 20241128 092800 11015170 5870 5870 5870 5870 0
693 20241128 092700 11015170 5870 5870 5870 5870 0
694 20241128 092600 11015170 5870 5870 5870 5870 1
695 20241128 092500 11009300 5820 5820 5820 5820 22
696 20241128 092400 10881260 5810 5810 5810 5810 0
697 20241128 092300 10881260 5810 5850 5850 5810 500
698 20241128 092200 7972440 5850 5850 5850 5850 8
699 20241128 092100 7925640 5900 5900 5900 5900 0
700 20241128 092000 7925640 5900 5900 5900 5900 11
701 20241128 091900 7860740 5910 5910 5910 5910 0
702 20241128 091800 7860740 5910 5910 5910 5910 1
703 20241128 091700 7854830 5840 5840 5840 5840 0
704 20241128 091600 7854830 5840 5840 5840 5840 734
705 20241128 091500 3568270 5940 5940 5940 5940 0
706 20241128 091400 3568270 5940 5940 5940 5940 1
707 20241128 091300 3562330 5810 5810 5810 5810 0
708 20241128 091200 3562330 5810 5810 5810 5810 0
709 20241128 091100 3562330 5810 5890 5890 5810 505
710 20241128 091000 627000 5900 5900 5900 5900 0
711 20241128 090900 627000 5900 5900 5900 5900 0
712 20241128 090800 627000 5900 5900 5900 5900 19
713 20241128 090700 514900 5900 5900 5900 5900 0
714 20241128 090600 514900 5900 5900 5900 5900 31
715 20241128 090500 332000 5900 5910 5910 5900 15
716 20241128 090400 243380 5900 5900 5900 5900 0
717 20241128 090300 243380 5900 5900 5900 5900 20
718 20241128 090200 125380 5970 5970 5970 5970 20
719 20241128 090100 5980 5980 5980 5980 5980 0
720 20241128 090000 5980 5980 5980 5980 5980 1