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

777
469880/min/candle-20241128.csv Normal file
View File

@@ -0,0 +1,777 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,215500,8245645,2005,2005,2005,2005,500
20241128,215400,8245645,2005,2005,2005,2005,0
20241128,215300,8245645,2005,2005,2005,2005,0
20241128,215200,8245645,2005,2005,2005,2005,0
20241128,215100,8245645,2005,2005,2005,2005,0
20241128,215000,8245645,2005,2005,2005,2005,0
20241128,214900,8245645,2005,2005,2005,2005,0
20241128,214800,8245645,2005,2005,2005,2005,0
20241128,214700,8245645,2005,2005,2005,2005,0
20241128,214600,8245645,2005,2005,2005,2005,0
20241128,214500,8245645,2005,2005,2005,2005,0
20241128,214400,8245645,2005,2005,2005,2005,0
20241128,214300,8245645,2005,2005,2005,2005,0
20241128,214200,8245645,2005,2005,2005,2005,0
20241128,214100,8245645,2005,2005,2005,2005,0
20241128,214000,8245645,2005,2005,2005,2005,0
20241128,213900,8245645,2005,2005,2005,2005,0
20241128,213800,8245645,2005,2005,2005,2005,0
20241128,213700,8245645,2005,2005,2005,2005,0
20241128,213600,8245645,2005,2005,2005,2005,0
20241128,213500,8245645,2005,2005,2005,2005,0
20241128,213400,8245645,2005,2005,2005,2005,0
20241128,213300,8245645,2005,2005,2005,2005,0
20241128,213200,8245645,2005,2005,2005,2005,0
20241128,213100,8245645,2005,2005,2005,2005,0
20241128,213000,8245645,2005,2005,2005,2005,0
20241128,212900,8245645,2005,2005,2005,2005,0
20241128,212800,8245645,2005,2005,2005,2005,0
20241128,212700,8245645,2005,2005,2005,2005,0
20241128,212600,8245645,2005,2005,2005,2005,0
20241128,212500,8245645,2005,2005,2005,2005,500
20241128,212400,8245645,2005,2005,2005,2005,0
20241128,212300,8245645,2005,2005,2005,2005,0
20241128,212200,8245645,2005,2005,2005,2005,0
20241128,212100,8245645,2005,2005,2005,2005,0
20241128,212000,8245645,2005,2005,2005,2005,0
20241128,211900,8245645,2005,2005,2005,2005,0
20241128,211800,8245645,2005,2005,2005,2005,0
20241128,211700,8245645,2005,2005,2005,2005,0
20241128,211600,8245645,2005,2005,2005,2005,0
20241128,211500,8245645,2005,2005,2005,2005,0
20241128,211400,8245645,2005,2005,2005,2005,0
20241128,211300,8245645,2005,2005,2005,2005,0
20241128,211200,8245645,2005,2005,2005,2005,0
20241128,211100,8245645,2005,2005,2005,2005,0
20241128,211000,8245645,2005,2005,2005,2005,0
20241128,210900,8245645,2005,2005,2005,2005,0
20241128,210800,8245645,2005,2005,2005,2005,0
20241128,210700,8245645,2005,2005,2005,2005,0
20241128,210600,8245645,2005,2005,2005,2005,0
20241128,210500,8245645,2005,2005,2005,2005,0
20241128,210400,8245645,2005,2005,2005,2005,0
20241128,210300,8245645,2005,2005,2005,2005,0
20241128,210200,8245645,2005,2005,2005,2005,0
20241128,210100,8245645,2005,2005,2005,2005,0
20241128,210000,8245645,2005,2005,2005,2005,0
20241128,205900,8245645,2005,2005,2005,2005,0
20241128,205800,8245645,2005,2005,2005,2005,0
20241128,205700,8245645,2005,2005,2005,2005,0
20241128,205600,8245645,2005,2005,2005,2005,0
20241128,205500,8245645,2005,2005,2005,2005,500
20241128,205400,8245645,2005,2005,2005,2005,0
20241128,205300,8245645,2005,2005,2005,2005,0
20241128,205200,8245645,2005,2005,2005,2005,0
20241128,205100,8245645,2005,2005,2005,2005,0
20241128,205000,8245645,2005,2005,2005,2005,0
20241128,204900,8245645,2005,2005,2005,2005,0
20241128,204800,8245645,2005,2005,2005,2005,0
20241128,204700,8245645,2005,2005,2005,2005,0
20241128,204600,8245645,2005,2005,2005,2005,0
20241128,204500,8245645,2005,2005,2005,2005,0
20241128,204400,8245645,2005,2005,2005,2005,0
20241128,204300,8245645,2005,2005,2005,2005,0
20241128,204200,8245645,2005,2005,2005,2005,0
20241128,204100,8245645,2005,2005,2005,2005,0
20241128,204000,8245645,2005,2005,2005,2005,0
20241128,203900,8245645,2005,2005,2005,2005,0
20241128,203800,8245645,2005,2005,2005,2005,0
20241128,203700,8245645,2005,2005,2005,2005,0
20241128,203600,8245645,2005,2005,2005,2005,0
20241128,203500,8245645,2005,2005,2005,2005,0
20241128,203400,8245645,2005,2005,2005,2005,0
20241128,203300,8245645,2005,2005,2005,2005,0
20241128,203200,8245645,2005,2005,2005,2005,0
20241128,203100,8245645,2005,2005,2005,2005,0
20241128,203000,8245645,2005,2005,2005,2005,0
20241128,202900,8245645,2005,2005,2005,2005,0
20241128,202800,8245645,2005,2005,2005,2005,0
20241128,202700,8245645,2005,2005,2005,2005,0
20241128,202600,8245645,2005,2005,2005,2005,0
20241128,202500,8245645,2005,2005,2005,2005,500
20241128,202400,8245645,2005,2005,2005,2005,0
20241128,202300,8245645,2005,2005,2005,2005,0
20241128,202200,8245645,2005,2005,2005,2005,0
20241128,202100,8245645,2005,2005,2005,2005,0
20241128,202000,8245645,2005,2005,2005,2005,0
20241128,201900,8245645,2005,2005,2005,2005,0
20241128,201800,8245645,2005,2005,2005,2005,0
20241128,201700,8245645,2005,2005,2005,2005,0
20241128,201600,8245645,2005,2005,2005,2005,0
20241128,201500,8245645,2005,2005,2005,2005,0
20241128,201400,8245645,2005,2005,2005,2005,0
20241128,201300,8245645,2005,2005,2005,2005,0
20241128,201200,8245645,2005,2005,2005,2005,0
20241128,201100,8245645,2005,2005,2005,2005,0
20241128,201000,8245645,2005,2005,2005,2005,0
20241128,200900,8245645,2005,2005,2005,2005,0
20241128,200800,8245645,2005,2005,2005,2005,0
20241128,200700,8245645,2005,2005,2005,2005,0
20241128,200600,8245645,2005,2005,2005,2005,0
20241128,200500,8245645,2005,2005,2005,2005,0
20241128,200400,8245645,2005,2005,2005,2005,0
20241128,200300,8245645,2005,2005,2005,2005,0
20241128,200200,8245645,2005,2005,2005,2005,0
20241128,200100,8245645,2005,2005,2005,2005,0
20241128,200000,8245645,2005,2005,2005,2005,0
20241128,195900,8245645,2005,2005,2005,2005,0
20241128,195800,8245645,2005,2005,2005,2005,0
20241128,195700,8245645,2005,2005,2005,2005,0
20241128,195600,8245645,2005,2005,2005,2005,0
20241128,195500,8245645,2005,2005,2005,2005,500
20241128,195400,8245645,2005,2005,2005,2005,0
20241128,195300,8245645,2005,2005,2005,2005,0
20241128,195200,8245645,2005,2005,2005,2005,0
20241128,195100,8245645,2005,2005,2005,2005,0
20241128,195000,8245645,2005,2005,2005,2005,0
20241128,194900,8245645,2005,2005,2005,2005,0
20241128,194800,8245645,2005,2005,2005,2005,0
20241128,194700,8245645,2005,2005,2005,2005,0
20241128,194600,8245645,2005,2005,2005,2005,0
20241128,194500,8245645,2005,2005,2005,2005,0
20241128,194400,8245645,2005,2005,2005,2005,0
20241128,194300,8245645,2005,2005,2005,2005,0
20241128,194200,8245645,2005,2005,2005,2005,0
20241128,194100,8245645,2005,2005,2005,2005,0
20241128,194000,8245645,2005,2005,2005,2005,0
20241128,193900,8245645,2005,2005,2005,2005,0
20241128,193800,8245645,2005,2005,2005,2005,0
20241128,193700,8245645,2005,2005,2005,2005,0
20241128,193600,8245645,2005,2005,2005,2005,0
20241128,193500,8245645,2005,2005,2005,2005,0
20241128,193400,8245645,2005,2005,2005,2005,0
20241128,193300,8245645,2005,2005,2005,2005,0
20241128,193200,8245645,2005,2005,2005,2005,0
20241128,193100,8245645,2005,2005,2005,2005,0
20241128,193000,8245645,2005,2005,2005,2005,0
20241128,192900,8245645,2005,2005,2005,2005,0
20241128,192800,8245645,2005,2005,2005,2005,0
20241128,192700,8245645,2005,2005,2005,2005,0
20241128,192600,8245645,2005,2005,2005,2005,0
20241128,192500,8245645,2005,2005,2005,2005,500
20241128,192400,8245645,2005,2005,2005,2005,0
20241128,192300,8245645,2005,2005,2005,2005,0
20241128,192200,8245645,2005,2005,2005,2005,0
20241128,192100,8245645,2005,2005,2005,2005,0
20241128,192000,8245645,2005,2005,2005,2005,0
20241128,191900,8245645,2005,2005,2005,2005,0
20241128,191800,8245645,2005,2005,2005,2005,0
20241128,191700,8245645,2005,2005,2005,2005,0
20241128,191600,8245645,2005,2005,2005,2005,0
20241128,191500,8245645,2005,2005,2005,2005,0
20241128,191400,8245645,2005,2005,2005,2005,0
20241128,191300,8245645,2005,2005,2005,2005,0
20241128,191200,8245645,2005,2005,2005,2005,0
20241128,191100,8245645,2005,2005,2005,2005,0
20241128,191000,8245645,2005,2005,2005,2005,0
20241128,190900,8245645,2005,2005,2005,2005,0
20241128,190800,8245645,2005,2005,2005,2005,0
20241128,190700,8245645,2005,2005,2005,2005,0
20241128,190600,8245645,2005,2005,2005,2005,0
20241128,190500,8245645,2005,2005,2005,2005,0
20241128,190400,8245645,2005,2005,2005,2005,0
20241128,190300,8245645,2005,2005,2005,2005,0
20241128,190200,8245645,2005,2005,2005,2005,0
20241128,190100,8245645,2005,2005,2005,2005,0
20241128,190000,8245645,2005,2005,2005,2005,0
20241128,185900,8245645,2005,2005,2005,2005,0
20241128,185800,8245645,2005,2005,2005,2005,0
20241128,185700,8245645,2005,2005,2005,2005,0
20241128,185600,8245645,2005,2005,2005,2005,0
20241128,185500,8245645,2005,2005,2005,2005,500
20241128,185400,8245645,2005,2005,2005,2005,0
20241128,185300,8245645,2005,2005,2005,2005,0
20241128,185200,8245645,2005,2005,2005,2005,0
20241128,185100,8245645,2005,2005,2005,2005,0
20241128,185000,8245645,2005,2005,2005,2005,0
20241128,184900,8245645,2005,2005,2005,2005,0
20241128,184800,8245645,2005,2005,2005,2005,0
20241128,184700,8245645,2005,2005,2005,2005,0
20241128,184600,8245645,2005,2005,2005,2005,0
20241128,184500,8245645,2005,2005,2005,2005,0
20241128,184400,8245645,2005,2005,2005,2005,0
20241128,184300,8245645,2005,2005,2005,2005,0
20241128,184200,8245645,2005,2005,2005,2005,0
20241128,184100,8245645,2005,2005,2005,2005,0
20241128,184000,8245645,2005,2005,2005,2005,0
20241128,183900,8245645,2005,2005,2005,2005,0
20241128,183800,8245645,2005,2005,2005,2005,0
20241128,183700,8245645,2005,2005,2005,2005,0
20241128,183600,8245645,2005,2005,2005,2005,0
20241128,183500,8245645,2005,2005,2005,2005,0
20241128,183400,8245645,2005,2005,2005,2005,0
20241128,183300,8245645,2005,2005,2005,2005,0
20241128,183200,8245645,2005,2005,2005,2005,0
20241128,183100,8245645,2005,2005,2005,2005,0
20241128,183000,8245645,2005,2005,2005,2005,0
20241128,182900,8245645,2005,2005,2005,2005,0
20241128,182800,8245645,2005,2005,2005,2005,0
20241128,182700,8245645,2005,2005,2005,2005,0
20241128,182600,8245645,2005,2005,2005,2005,0
20241128,182500,8245645,2005,2005,2005,2005,500
20241128,182400,8245645,2005,2005,2005,2005,0
20241128,182300,8245645,2005,2005,2005,2005,0
20241128,182200,8245645,2005,2005,2005,2005,0
20241128,182100,8245645,2005,2005,2005,2005,0
20241128,182000,8245645,2005,2005,2005,2005,0
20241128,181900,8245645,2005,2005,2005,2005,0
20241128,181800,8245645,2005,2005,2005,2005,0
20241128,181700,8245645,2005,2005,2005,2005,0
20241128,181600,8245645,2005,2005,2005,2005,0
20241128,181500,8245645,2005,2005,2005,2005,0
20241128,181400,8245645,2005,2005,2005,2005,0
20241128,181300,8245645,2005,2005,2005,2005,0
20241128,181200,8245645,2005,2005,2005,2005,0
20241128,181100,8245645,2005,2005,2005,2005,0
20241128,181000,8245645,2005,2005,2005,2005,0
20241128,180900,8245645,2005,2005,2005,2005,0
20241128,180800,8245645,2005,2005,2005,2005,0
20241128,180700,8245645,2005,2005,2005,2005,0
20241128,180600,8245645,2005,2005,2005,2005,0
20241128,180500,8245645,2005,2005,2005,2005,0
20241128,180400,8245645,2005,2005,2005,2005,0
20241128,180300,8245645,2005,2005,2005,2005,0
20241128,180200,8245645,2005,2005,2005,2005,0
20241128,180100,8245645,2005,2005,2005,2005,0
20241128,180000,8245645,2005,2005,2005,2005,0
20241128,175900,8245645,2005,2005,2005,2005,0
20241128,175800,8245645,2005,2005,2005,2005,0
20241128,175700,8245645,2005,2005,2005,2005,0
20241128,175600,8245645,2005,2005,2005,2005,0
20241128,175500,8245645,2005,2005,2005,2005,500
20241128,175400,8245645,2005,2005,2005,2005,0
20241128,175300,8245645,2005,2005,2005,2005,0
20241128,175200,8245645,2005,2005,2005,2005,0
20241128,175100,8245645,2005,2005,2005,2005,0
20241128,175000,8245645,2005,2005,2005,2005,0
20241128,174900,8245645,2005,2005,2005,2005,0
20241128,174800,8245645,2005,2005,2005,2005,0
20241128,174700,8245645,2005,2005,2005,2005,0
20241128,174600,8245645,2005,2005,2005,2005,0
20241128,174500,8245645,2005,2005,2005,2005,0
20241128,174400,8245645,2005,2005,2005,2005,0
20241128,174300,8245645,2005,2005,2005,2005,0
20241128,174200,8245645,2005,2005,2005,2005,0
20241128,174100,8245645,2005,2005,2005,2005,0
20241128,174000,8245645,2005,2005,2005,2005,0
20241128,173900,8245645,2005,2005,2005,2005,0
20241128,173800,8245645,2005,2005,2005,2005,0
20241128,173700,8245645,2005,2005,2005,2005,0
20241128,173600,8245645,2005,2005,2005,2005,0
20241128,173500,8245645,2005,2005,2005,2005,0
20241128,173400,8245645,2005,2005,2005,2005,0
20241128,173300,8245645,2005,2005,2005,2005,0
20241128,173200,8245645,2005,2005,2005,2005,0
20241128,173100,8245645,2005,2005,2005,2005,0
20241128,173000,8245645,2005,2005,2005,2005,0
20241128,172900,8245645,2005,2005,2005,2005,0
20241128,172800,8245645,2005,2005,2005,2005,0
20241128,172700,8245645,2005,2005,2005,2005,0
20241128,172600,8245645,2005,2005,2005,2005,0
20241128,172500,8245645,2005,2005,2005,2005,500
20241128,172400,8245645,2005,2005,2005,2005,0
20241128,172300,8245645,2005,2005,2005,2005,0
20241128,172200,8245645,2005,2005,2005,2005,0
20241128,172100,8245645,2005,2005,2005,2005,0
20241128,172000,8245645,2005,2005,2005,2005,0
20241128,171900,8245645,2005,2005,2005,2005,0
20241128,171800,8245645,2005,2005,2005,2005,0
20241128,171700,8245645,2005,2005,2005,2005,0
20241128,171600,8245645,2005,2005,2005,2005,0
20241128,171500,8245645,2005,2005,2005,2005,0
20241128,171400,8245645,2005,2005,2005,2005,0
20241128,171300,8245645,2005,2005,2005,2005,0
20241128,171200,8245645,2005,2005,2005,2005,0
20241128,171100,8245645,2005,2005,2005,2005,0
20241128,171000,8245645,2005,2005,2005,2005,0
20241128,170900,8245645,2005,2005,2005,2005,0
20241128,170800,8245645,2005,2005,2005,2005,0
20241128,170700,8245645,2005,2005,2005,2005,0
20241128,170600,8245645,2005,2005,2005,2005,0
20241128,170500,8245645,2005,2005,2005,2005,0
20241128,170400,8245645,2005,2005,2005,2005,0
20241128,170300,8245645,2005,2005,2005,2005,0
20241128,170200,8245645,2005,2005,2005,2005,0
20241128,170100,8245645,2005,2005,2005,2005,0
20241128,170000,8245645,2005,2005,2005,2005,0
20241128,165900,8245645,2005,2005,2005,2005,0
20241128,165800,8245645,2005,2005,2005,2005,0
20241128,165700,8245645,2005,2005,2005,2005,0
20241128,165600,8245645,2005,2005,2005,2005,0
20241128,165500,8245645,2005,2005,2005,2005,500
20241128,165400,8245645,2005,2005,2005,2005,0
20241128,165300,8245645,2005,2005,2005,2005,0
20241128,165200,8245645,2005,2005,2005,2005,0
20241128,165100,8245645,2005,2005,2005,2005,0
20241128,165000,8245645,2005,2005,2005,2005,0
20241128,164900,8245645,2005,2005,2005,2005,0
20241128,164800,8245645,2005,2005,2005,2005,0
20241128,164700,8245645,2005,2005,2005,2005,0
20241128,164600,8245645,2005,2005,2005,2005,0
20241128,164500,8245645,2005,2005,2005,2005,0
20241128,164400,8245645,2005,2005,2005,2005,0
20241128,164300,8245645,2005,2005,2005,2005,0
20241128,164200,8245645,2005,2005,2005,2005,0
20241128,164100,8245645,2005,2005,2005,2005,0
20241128,164000,8245645,2005,2005,2005,2005,0
20241128,163900,8245645,2005,2005,2005,2005,0
20241128,163800,8245645,2005,2005,2005,2005,0
20241128,163700,8245645,2005,2005,2005,2005,0
20241128,163600,8245645,2005,2005,2005,2005,0
20241128,163500,8245645,2005,2005,2005,2005,0
20241128,163400,8245645,2005,2005,2005,2005,0
20241128,163300,8245645,2005,2005,2005,2005,0
20241128,163200,8245645,2005,2005,2005,2005,0
20241128,163100,8245645,2005,2005,2005,2005,0
20241128,163000,8245645,2005,2005,2005,2005,0
20241128,162900,8245645,2005,2005,2005,2005,0
20241128,162800,8245645,2005,2005,2005,2005,0
20241128,162700,8245645,2005,2005,2005,2005,0
20241128,162600,8245645,2005,2005,2005,2005,0
20241128,162500,8245645,2005,2005,2005,2005,500
20241128,162400,8245645,2005,2005,2005,2005,0
20241128,162300,8245645,2005,2005,2005,2005,0
20241128,162200,8245645,2005,2005,2005,2005,0
20241128,162100,8245645,2005,2005,2005,2005,0
20241128,162000,8245645,2005,2005,2005,2005,0
20241128,161900,8245645,2005,2005,2005,2005,0
20241128,161800,8245645,2005,2005,2005,2005,0
20241128,161700,8245645,2005,2005,2005,2005,0
20241128,161600,8245645,2005,2005,2005,2005,0
20241128,161500,8245645,2005,2005,2005,2005,0
20241128,161400,8245645,2005,2005,2005,2005,0
20241128,161300,8245645,2005,2005,2005,2005,0
20241128,161200,8245645,2005,2005,2005,2005,0
20241128,161100,8245645,2005,2005,2005,2005,0
20241128,161000,8245645,2005,2005,2005,2005,0
20241128,160900,8245645,2005,2005,2005,2005,0
20241128,160800,8245645,2005,2005,2005,2005,0
20241128,160700,8245645,2005,2005,2005,2005,0
20241128,160600,8245645,2005,2005,2005,2005,0
20241128,160500,8245645,2005,2005,2005,2005,0
20241128,160400,8245645,2005,2005,2005,2005,0
20241128,160300,8245645,2005,2005,2005,2005,0
20241128,160200,8245645,2005,2005,2005,2005,0
20241128,160100,8245645,2005,2005,2005,2005,0
20241128,160000,8245645,2005,2005,2005,2005,0
20241128,155900,8245645,2005,2005,2005,2005,0
20241128,155800,8245645,2005,2005,2005,2005,0
20241128,155700,8245645,2005,2005,2005,2005,0
20241128,155600,8245645,2005,2005,2005,2005,0
20241128,155500,8245645,2005,2005,2005,2005,500
20241128,155400,8245645,2005,2005,2005,2005,0
20241128,155300,8245645,2005,2005,2005,2005,0
20241128,155200,8245645,2005,2005,2005,2005,0
20241128,155100,8245645,2005,2005,2005,2005,0
20241128,155000,8245645,2005,2005,2005,2005,0
20241128,154900,8245645,2005,2005,2005,2005,0
20241128,154800,8245645,2005,2005,2005,2005,0
20241128,154700,8245645,2005,2005,2005,2005,0
20241128,154600,8245645,2005,2005,2005,2005,0
20241128,154500,8245645,2005,2005,2005,2005,0
20241128,154400,8245645,2005,2005,2005,2005,0
20241128,154300,8245645,2005,2005,2005,2005,0
20241128,154200,8245645,2005,2005,2005,2005,0
20241128,154100,8245645,2005,2005,2005,2005,0
20241128,154000,8245645,2005,2005,2005,2005,0
20241128,153900,8245645,2005,2005,2005,2005,0
20241128,153800,8245645,2005,2005,2005,2005,0
20241128,153700,8245645,2005,2005,2005,2005,0
20241128,153600,8245645,2005,2005,2005,2005,0
20241128,153500,8245645,2005,2005,2005,2005,0
20241128,153400,8245645,2005,2005,2005,2005,0
20241128,153300,8245645,2005,2005,2005,2005,0
20241128,153200,8245645,2005,2005,2005,2005,0
20241128,153100,8245645,2005,2005,2005,2005,0
20241128,153000,8245645,2005,2005,2005,2005,500
20241128,152900,7243145,2010,2010,2010,2010,0
20241128,152800,7243145,2010,2010,2010,2010,0
20241128,152700,7243145,2010,2010,2010,2010,0
20241128,152600,7243145,2010,2010,2010,2010,0
20241128,152500,7243145,2010,2010,2010,2010,0
20241128,152400,7243145,2010,2010,2010,2010,0
20241128,152300,7243145,2010,2010,2010,2010,0
20241128,152200,7243145,2010,2010,2010,2010,0
20241128,152100,7243145,2010,2010,2010,2010,0
20241128,152000,7243145,2010,2010,2010,2010,0
20241128,151900,7243145,2010,2010,2010,2010,0
20241128,151800,7243145,2010,2010,2010,2010,0
20241128,151700,7243145,2010,2010,2010,2010,0
20241128,151600,7243145,2010,2010,2010,2010,20
20241128,151500,7202945,2010,2010,2010,2010,0
20241128,151400,7202945,2010,2010,2010,2010,0
20241128,151300,7202945,2010,2010,2010,2010,0
20241128,151200,7202945,2010,2010,2010,2010,20
20241128,151100,7162745,2010,2010,2010,2010,0
20241128,151000,7162745,2010,2010,2010,2010,0
20241128,150900,7162745,2010,2010,2010,2010,20
20241128,150800,7122545,2010,2010,2010,2010,0
20241128,150700,7122545,2010,2010,2010,2010,0
20241128,150600,7122545,2010,2010,2010,2010,20
20241128,150500,7082345,2010,2010,2010,2010,0
20241128,150400,7082345,2010,2010,2010,2010,0
20241128,150300,7082345,2010,2010,2010,2010,20
20241128,150200,7042145,2010,2010,2010,2010,0
20241128,150100,7042145,2010,2010,2010,2010,0
20241128,150000,7042145,2010,2010,2010,2010,20
20241128,145900,7001945,2010,2010,2010,2010,0
20241128,145800,7001945,2010,2010,2010,2010,0
20241128,145700,7001945,2010,2010,2010,2010,20
20241128,145600,6961745,2010,2010,2010,2010,0
20241128,145500,6961745,2010,2010,2010,2010,0
20241128,145400,6961745,2010,2010,2010,2010,20
20241128,145300,6921545,2010,2010,2010,2010,0
20241128,145200,6921545,2010,2010,2010,2010,0
20241128,145100,6921545,2010,2010,2010,2010,20
20241128,145000,6881345,2010,2010,2010,2010,0
20241128,144900,6881345,2010,2010,2010,2010,0
20241128,144800,6881345,2010,2010,2010,2010,20
20241128,144700,6841145,2010,2010,2010,2010,0
20241128,144600,6841145,2010,2010,2010,2010,0
20241128,144500,6841145,2010,2010,2010,2010,20
20241128,144400,6800945,2010,2010,2010,2010,0
20241128,144300,6800945,2010,2010,2010,2010,0
20241128,144200,6800945,2010,2010,2010,2010,20
20241128,144100,6760745,2010,2010,2010,2010,0
20241128,144000,6760745,2010,2010,2010,2010,0
20241128,143900,6760745,2010,2010,2010,2010,40
20241128,143800,6680345,2010,2010,2010,2010,0
20241128,143700,6680345,2010,2010,2010,2010,0
20241128,143600,6680345,2010,2010,2010,2010,40
20241128,143500,6599945,2010,2010,2010,2010,0
20241128,143400,6599945,2010,2010,2010,2010,0
20241128,143300,6599945,2010,2010,2010,2010,40
20241128,143200,6519545,2010,2010,2010,2010,0
20241128,143100,6519545,2010,2010,2010,2010,0
20241128,143000,6519545,2010,2010,2010,2010,20
20241128,142900,6479345,2005,2005,2005,2005,0
20241128,142800,6479345,2005,2005,2005,2005,0
20241128,142700,6479345,2005,2005,2005,2005,0
20241128,142600,6479345,2005,2005,2005,2005,0
20241128,142500,6479345,2005,2005,2005,2005,0
20241128,142400,6479345,2005,2005,2005,2005,0
20241128,142300,6479345,2005,2005,2005,2005,0
20241128,142200,6479345,2005,2005,2005,2005,0
20241128,142100,6479345,2005,2005,2005,2005,0
20241128,142000,6479345,2005,2005,2005,2005,0
20241128,141900,6479345,2005,2005,2005,2005,6
20241128,141800,6467315,2010,2010,2010,2010,20
20241128,141700,6427115,2010,2010,2010,2010,0
20241128,141600,6427115,2010,2010,2010,2010,0
20241128,141500,6427115,2010,2010,2010,2010,20
20241128,141400,6386915,2010,2010,2010,2010,0
20241128,141300,6386915,2010,2010,2010,2010,0
20241128,141200,6386915,2010,2010,2010,2010,20
20241128,141100,6346715,2010,2010,2010,2010,0
20241128,141000,6346715,2010,2010,2010,2010,0
20241128,140900,6346715,2010,2010,2010,2010,20
20241128,140800,6306515,2010,2010,2010,2010,0
20241128,140700,6306515,2010,2010,2010,2010,0
20241128,140600,6306515,2010,2010,2010,2010,20
20241128,140500,6266315,2010,2010,2010,2010,0
20241128,140400,6266315,2010,2010,2010,2010,0
20241128,140300,6266315,2010,2010,2010,2010,20
20241128,140200,6226115,2010,2010,2010,2010,0
20241128,140100,6226115,2010,2010,2010,2010,0
20241128,140000,6226115,2010,2010,2010,2010,20
20241128,135900,6185915,2010,2010,2010,2010,0
20241128,135800,6185915,2010,2010,2010,2010,0
20241128,135700,6185915,2010,2010,2010,2010,20
20241128,135600,6145715,2010,2010,2010,2010,0
20241128,135500,6145715,2010,2010,2010,2010,0
20241128,135400,6145715,2010,2010,2010,2010,20
20241128,135300,6105515,2010,2010,2010,2010,0
20241128,135200,6105515,2010,2010,2010,2010,0
20241128,135100,6105515,2010,2010,2010,2010,20
20241128,135000,6065315,2010,2010,2010,2010,0
20241128,134900,6065315,2010,2010,2010,2010,0
20241128,134800,6065315,2010,2010,2010,2010,20
20241128,134700,6025115,2010,2010,2010,2010,0
20241128,134600,6025115,2010,2010,2010,2010,0
20241128,134500,6025115,2010,2010,2010,2010,20
20241128,134400,5984915,2010,2010,2010,2010,0
20241128,134300,5984915,2010,2010,2010,2010,0
20241128,134200,5984915,2010,2010,2010,2010,20
20241128,134100,5944715,2010,2010,2010,2010,0
20241128,134000,5944715,2010,2010,2010,2010,0
20241128,133900,5944715,2010,2010,2010,2010,20
20241128,133800,5904515,2010,2010,2010,2010,0
20241128,133700,5904515,2010,2010,2010,2010,0
20241128,133600,5904515,2010,2010,2010,2010,20
20241128,133500,5864315,2010,2010,2010,2010,0
20241128,133400,5864315,2010,2010,2010,2010,0
20241128,133300,5864315,2010,2010,2010,2010,20
20241128,133200,5824115,2010,2010,2010,2010,0
20241128,133100,5824115,2010,2010,2010,2010,0
20241128,133000,5824115,2010,2010,2010,2010,20
20241128,132900,5783915,2010,2010,2010,2010,0
20241128,132800,5783915,2010,2010,2010,2010,0
20241128,132700,5783915,2010,2010,2010,2010,20
20241128,132600,5743715,2010,2010,2010,2010,0
20241128,132500,5743715,2010,2010,2010,2010,0
20241128,132400,5743715,2010,2010,2010,2010,20
20241128,132300,5703515,2010,2010,2010,2010,0
20241128,132200,5703515,2010,2010,2010,2010,0
20241128,132100,5703515,2010,2010,2010,2010,20
20241128,132000,5663315,2010,2010,2010,2010,0
20241128,131900,5663315,2010,2010,2010,2010,0
20241128,131800,5663315,2010,2010,2010,2010,20
20241128,131700,5623115,2010,2010,2010,2010,0
20241128,131600,5623115,2010,2010,2010,2010,0
20241128,131500,5623115,2010,2010,2010,2010,20
20241128,131400,5582915,2010,2010,2010,2010,0
20241128,131300,5582915,2010,2010,2010,2010,0
20241128,131200,5582915,2010,2010,2010,2010,20
20241128,131100,5542715,2010,2010,2010,2010,0
20241128,131000,5542715,2010,2010,2010,2010,0
20241128,130900,5542715,2010,2010,2010,2010,0
20241128,130800,5542715,2010,2010,2010,2010,20
20241128,130700,5502515,2010,2010,2010,2010,0
20241128,130600,5502515,2010,2010,2010,2010,0
20241128,130500,5502515,2010,2010,2010,2010,20
20241128,130400,5462315,2010,2010,2010,2010,0
20241128,130300,5462315,2010,2010,2010,2010,0
20241128,130200,5462315,2010,2010,2010,2010,20
20241128,130100,5422115,2010,2010,2010,2010,0
20241128,130000,5422115,2010,2010,2010,2010,0
20241128,125900,5422115,2010,2010,2010,2010,20
20241128,125800,5381915,2010,2010,2010,2010,0
20241128,125700,5381915,2010,2010,2010,2010,0
20241128,125600,5381915,2010,2010,2010,2010,20
20241128,125500,5341715,2010,2010,2010,2010,0
20241128,125400,5341715,2010,2010,2010,2010,0
20241128,125300,5341715,2010,2010,2010,2010,20
20241128,125200,5301515,2010,2010,2010,2010,0
20241128,125100,5301515,2010,2010,2010,2010,0
20241128,125000,5301515,2010,2010,2010,2010,20
20241128,124900,5261315,2010,2010,2010,2010,0
20241128,124800,5261315,2010,2010,2010,2010,0
20241128,124700,5261315,2010,2010,2010,2010,20
20241128,124600,5221115,2010,2010,2010,2010,0
20241128,124500,5221115,2010,2010,2010,2010,0
20241128,124400,5221115,2010,2010,2010,2010,20
20241128,124300,5180915,2010,2010,2010,2010,0
20241128,124200,5180915,2010,2010,2010,2010,0
20241128,124100,5180915,2010,2010,2010,2010,20
20241128,124000,5140715,2010,2010,2010,2010,0
20241128,123900,5140715,2010,2010,2010,2010,0
20241128,123800,5140715,2010,2010,2010,2010,20
20241128,123700,5100515,2010,2010,2010,2010,0
20241128,123600,5100515,2010,2010,2010,2010,0
20241128,123500,5100515,2010,2010,2010,2010,20
20241128,123400,5060315,2010,2010,2010,2010,0
20241128,123300,5060315,2010,2010,2010,2010,0
20241128,123200,5060315,2010,2010,2010,2010,20
20241128,123100,5020115,2010,2010,2010,2010,0
20241128,123000,5020115,2010,2010,2010,2010,0
20241128,122900,5020115,2010,2010,2010,2010,20
20241128,122800,4979915,2010,2010,2010,2010,0
20241128,122700,4979915,2010,2010,2010,2010,0
20241128,122600,4979915,2010,2010,2010,2010,20
20241128,122500,4939715,2010,2010,2010,2010,0
20241128,122400,4939715,2010,2010,2010,2010,0
20241128,122300,4939715,2010,2010,2010,2010,20
20241128,122200,4899515,2010,2010,2010,2010,0
20241128,122100,4899515,2010,2010,2010,2010,0
20241128,122000,4899515,2010,2010,2010,2010,20
20241128,121900,4859315,2010,2010,2010,2010,0
20241128,121800,4859315,2010,2010,2010,2010,0
20241128,121700,4859315,2010,2010,2010,2010,20
20241128,121600,4819115,2010,2010,2010,2010,0
20241128,121500,4819115,2010,2010,2010,2010,0
20241128,121400,4819115,2010,2010,2010,2010,20
20241128,121300,4778915,2010,2010,2010,2010,0
20241128,121200,4778915,2010,2010,2010,2010,0
20241128,121100,4778915,2010,2010,2010,2010,20
20241128,121000,4738715,2010,2010,2010,2010,0
20241128,120900,4738715,2010,2010,2010,2010,0
20241128,120800,4738715,2010,2010,2010,2010,20
20241128,120700,4698515,2010,2010,2010,2010,0
20241128,120600,4698515,2010,2010,2010,2010,0
20241128,120500,4698515,2010,2010,2010,2010,20
20241128,120400,4658315,2010,2010,2010,2010,0
20241128,120300,4658315,2010,2010,2010,2010,0
20241128,120200,4658315,2010,2010,2010,2010,20
20241128,120100,4618115,2010,2010,2010,2010,0
20241128,120000,4618115,2010,2010,2010,2010,0
20241128,115900,4618115,2010,2010,2010,2010,20
20241128,115800,4577915,2010,2010,2010,2010,0
20241128,115700,4577915,2010,2010,2010,2010,0
20241128,115600,4577915,2010,2010,2010,2010,20
20241128,115500,4537715,2010,2010,2010,2010,0
20241128,115400,4537715,2010,2010,2010,2010,0
20241128,115300,4537715,2010,2010,2010,2010,20
20241128,115200,4497515,2010,2010,2010,2010,0
20241128,115100,4497515,2010,2010,2010,2010,0
20241128,115000,4497515,2010,2010,2010,2010,20
20241128,114900,4457315,2010,2010,2010,2010,0
20241128,114800,4457315,2010,2010,2010,2010,0
20241128,114700,4457315,2010,2010,2010,2010,20
20241128,114600,4417115,2010,2010,2010,2010,0
20241128,114500,4417115,2010,2010,2010,2010,0
20241128,114400,4417115,2010,2010,2010,2010,20
20241128,114300,4376915,2010,2010,2010,2010,0
20241128,114200,4376915,2010,2010,2010,2010,0
20241128,114100,4376915,2010,2010,2010,2010,20
20241128,114000,4336715,2010,2010,2010,2010,0
20241128,113900,4336715,2010,2010,2010,2010,0
20241128,113800,4336715,2010,2010,2010,2010,20
20241128,113700,4296515,2010,2010,2010,2010,0
20241128,113600,4296515,2010,2010,2010,2010,0
20241128,113500,4296515,2010,2010,2010,2010,20
20241128,113400,4256315,2010,2010,2010,2010,0
20241128,113300,4256315,2010,2010,2010,2010,0
20241128,113200,4256315,2010,2010,2010,2010,20
20241128,113100,4216115,2010,2010,2010,2010,0
20241128,113000,4216115,2010,2010,2010,2010,0
20241128,112900,4216115,2010,2010,2010,2010,42
20241128,112800,4131695,2010,2010,2010,2010,0
20241128,112700,4131695,2010,2010,2010,2010,0
20241128,112600,4131695,2010,2010,2010,2010,40
20241128,112500,4051295,2010,2010,2010,2010,0
20241128,112400,4051295,2010,2010,2010,2010,0
20241128,112300,4051295,2010,2010,2010,2010,20
20241128,112200,4011095,2010,2010,2010,2010,0
20241128,112100,4011095,2010,2010,2010,2010,0
20241128,112000,4011095,2010,2010,2010,2010,20
20241128,111900,3970895,2005,2005,2005,2005,0
20241128,111800,3970895,2005,2005,2005,2005,0
20241128,111700,3970895,2005,2005,2005,2005,0
20241128,111600,3970895,2005,2005,2005,2005,13
20241128,111500,3944830,2010,2010,2010,2010,0
20241128,111400,3944830,2010,2010,2010,2010,20
20241128,111300,3904630,2010,2010,2010,2010,0
20241128,111200,3904630,2010,2010,2010,2010,0
20241128,111100,3904630,2010,2010,2010,2010,20
20241128,111000,3864430,2005,2005,2005,2005,50
20241128,110900,3764180,2010,2010,2010,2010,0
20241128,110800,3764180,2010,2010,2010,2010,40
20241128,110700,3683780,2010,2010,2010,2010,0
20241128,110600,3683780,2010,2010,2010,2010,0
20241128,110500,3683780,2010,2010,2010,2010,20
20241128,110400,3643580,2010,2010,2010,2010,0
20241128,110300,3643580,2010,2010,2010,2010,0
20241128,110200,3643580,2010,2010,2010,2010,5
20241128,110100,3633530,2005,2005,2005,2005,0
20241128,110000,3633530,2005,2005,2005,2005,0
20241128,105900,3633530,2005,2005,2005,2005,625
20241128,105800,2380405,2005,2005,2005,2005,0
20241128,105700,2380405,2005,2005,2005,2005,0
20241128,105600,2380405,2005,2010,2010,2005,31
20241128,105500,2318150,2010,2010,2010,2010,0
20241128,105400,2318150,2010,2010,2010,2010,0
20241128,105300,2318150,2010,2010,2010,2010,20
20241128,105200,2277950,2010,2010,2010,2010,0
20241128,105100,2277950,2010,2010,2010,2010,0
20241128,105000,2277950,2010,2010,2010,2010,20
20241128,104900,2237750,2010,2010,2010,2010,0
20241128,104800,2237750,2010,2010,2010,2010,0
20241128,104700,2237750,2010,2010,2010,2010,20
20241128,104600,2197550,2010,2010,2010,2010,0
20241128,104500,2197550,2010,2010,2010,2010,0
20241128,104400,2197550,2010,2010,2010,2010,20
20241128,104300,2157350,2010,2010,2010,2010,0
20241128,104200,2157350,2010,2010,2010,2010,0
20241128,104100,2157350,2010,2010,2010,2010,20
20241128,104000,2117150,2010,2010,2010,2010,0
20241128,103900,2117150,2010,2010,2010,2010,0
20241128,103800,2117150,2010,2010,2010,2010,20
20241128,103700,2076950,2010,2010,2010,2010,0
20241128,103600,2076950,2010,2010,2010,2010,0
20241128,103500,2076950,2010,2010,2010,2010,20
20241128,103400,2036750,2010,2010,2010,2010,0
20241128,103300,2036750,2010,2010,2010,2010,0
20241128,103200,2036750,2010,2010,2010,2010,20
20241128,103100,1996550,2010,2010,2010,2010,0
20241128,103000,1996550,2010,2010,2010,2010,0
20241128,102900,1996550,2010,2010,2010,2010,20
20241128,102800,1956350,2010,2010,2010,2010,0
20241128,102700,1956350,2010,2010,2010,2010,0
20241128,102600,1956350,2010,2010,2010,2010,20
20241128,102500,1916150,2010,2010,2010,2010,0
20241128,102400,1916150,2010,2010,2010,2010,0
20241128,102300,1916150,2010,2010,2010,2010,20
20241128,102200,1875950,2010,2010,2010,2010,0
20241128,102100,1875950,2010,2010,2010,2010,0
20241128,102000,1875950,2010,2010,2010,2010,20
20241128,101900,1835750,2010,2010,2010,2010,0
20241128,101800,1835750,2010,2010,2010,2010,0
20241128,101700,1835750,2010,2010,2010,2010,20
20241128,101600,1795550,2010,2010,2010,2010,0
20241128,101500,1795550,2010,2010,2010,2010,0
20241128,101400,1795550,2010,2010,2010,2010,0
20241128,101300,1795550,2010,2010,2010,2010,0
20241128,101200,1795550,2010,2010,2010,2010,0
20241128,101100,1795550,2010,2010,2010,2010,0
20241128,101000,1795550,2010,2010,2010,2010,0
20241128,100900,1795550,2010,2010,2010,2010,0
20241128,100800,1795550,2010,2010,2010,2010,0
20241128,100700,1795550,2010,2010,2010,2010,0
20241128,100600,1795550,2010,2010,2010,2010,0
20241128,100500,1795550,2010,2010,2010,2010,0
20241128,100400,1795550,2010,2010,2010,2010,0
20241128,100300,1795550,2010,2010,2010,2010,0
20241128,100200,1795550,2010,2010,2010,2010,30
20241128,100100,1735250,2010,2010,2010,2010,0
20241128,100000,1735250,2010,2010,2010,2010,0
20241128,095900,1735250,2010,2010,2010,2010,0
20241128,095800,1735250,2010,2010,2010,2010,0
20241128,095700,1735250,2010,2010,2010,2010,0
20241128,095600,1735250,2010,2010,2010,2010,0
20241128,095500,1735250,2010,2010,2010,2010,0
20241128,095400,1735250,2010,2010,2010,2010,0
20241128,095300,1735250,2010,2010,2010,2010,0
20241128,095200,1735250,2010,2010,2010,2010,0
20241128,095100,1735250,2010,2010,2010,2010,0
20241128,095000,1735250,2010,2010,2010,2010,0
20241128,094900,1735250,2010,2010,2010,2010,0
20241128,094800,1735250,2010,2010,2010,2010,0
20241128,094700,1735250,2010,2010,2010,2010,5
20241128,094600,1725200,2005,2005,2005,2005,0
20241128,094500,1725200,2005,2005,2005,2005,0
20241128,094400,1725200,2005,2005,2005,2005,0
20241128,094300,1725200,2005,2010,2010,2005,12
20241128,094200,1701125,2005,2010,2010,2005,2
20241128,094100,1697110,2005,2005,2005,2005,0
20241128,094000,1697110,2005,2005,2005,2005,20
20241128,093900,1657010,2010,2010,2010,2010,0
20241128,093800,1657010,2010,2010,2010,2010,30
20241128,093700,1596710,2000,2000,2000,2000,0
20241128,093600,1596710,2000,2000,2000,2000,30
20241128,093500,1536710,2000,2005,2005,2000,150
20241128,093400,1236560,2010,2010,2010,2010,0
20241128,093300,1236560,2010,2010,2010,2010,0
20241128,093200,1236560,2010,2010,2010,2010,0
20241128,093100,1236560,2010,2010,2010,2010,0
20241128,093000,1236560,2010,2010,2010,2010,0
20241128,092900,1236560,2010,2010,2010,2010,0
20241128,092800,1236560,2010,2010,2010,2010,0
20241128,092700,1236560,2010,2010,2010,2010,1
20241128,092600,1234550,2000,2000,2000,2000,0
20241128,092500,1234550,2000,2000,2000,2000,0
20241128,092400,1234550,2000,2000,2000,2000,361
20241128,092300,512550,2010,2010,2010,2010,0
20241128,092200,512550,2010,2010,2010,2010,0
20241128,092100,512550,2010,2010,2010,2010,0
20241128,092000,512550,2010,2010,2010,2010,0
20241128,091900,512550,2010,2010,2010,2010,0
20241128,091800,512550,2010,2010,2010,2010,0
20241128,091700,512550,2010,2010,2010,2010,0
20241128,091600,512550,2010,2010,2010,2010,0
20241128,091500,512550,2010,2010,2010,2010,0
20241128,091400,512550,2010,2010,2010,2010,0
20241128,091300,512550,2010,2010,2010,2010,0
20241128,091200,512550,2010,2010,2010,2010,0
20241128,091100,512550,2010,2010,2010,2010,0
20241128,091000,512550,2010,2010,2010,2010,0
20241128,090900,512550,2010,2010,2010,2010,0
20241128,090800,512550,2010,2010,2010,2010,0
20241128,090700,512550,2010,2010,2010,2010,0
20241128,090600,512550,2010,2010,2010,2010,0
20241128,090500,512550,2010,2010,2010,2010,0
20241128,090400,512550,2010,2010,2010,2010,0
20241128,090300,512550,2010,2010,2010,2010,250
20241128,090200,10050,2010,2010,2010,2010,5
20241128,090100,0,2005,2005,2005,2005,0
20241128,090000,0,2005,2005,2005,2005,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241128 215500 8245645 2005 2005 2005 2005 500
3 20241128 215400 8245645 2005 2005 2005 2005 0
4 20241128 215300 8245645 2005 2005 2005 2005 0
5 20241128 215200 8245645 2005 2005 2005 2005 0
6 20241128 215100 8245645 2005 2005 2005 2005 0
7 20241128 215000 8245645 2005 2005 2005 2005 0
8 20241128 214900 8245645 2005 2005 2005 2005 0
9 20241128 214800 8245645 2005 2005 2005 2005 0
10 20241128 214700 8245645 2005 2005 2005 2005 0
11 20241128 214600 8245645 2005 2005 2005 2005 0
12 20241128 214500 8245645 2005 2005 2005 2005 0
13 20241128 214400 8245645 2005 2005 2005 2005 0
14 20241128 214300 8245645 2005 2005 2005 2005 0
15 20241128 214200 8245645 2005 2005 2005 2005 0
16 20241128 214100 8245645 2005 2005 2005 2005 0
17 20241128 214000 8245645 2005 2005 2005 2005 0
18 20241128 213900 8245645 2005 2005 2005 2005 0
19 20241128 213800 8245645 2005 2005 2005 2005 0
20 20241128 213700 8245645 2005 2005 2005 2005 0
21 20241128 213600 8245645 2005 2005 2005 2005 0
22 20241128 213500 8245645 2005 2005 2005 2005 0
23 20241128 213400 8245645 2005 2005 2005 2005 0
24 20241128 213300 8245645 2005 2005 2005 2005 0
25 20241128 213200 8245645 2005 2005 2005 2005 0
26 20241128 213100 8245645 2005 2005 2005 2005 0
27 20241128 213000 8245645 2005 2005 2005 2005 0
28 20241128 212900 8245645 2005 2005 2005 2005 0
29 20241128 212800 8245645 2005 2005 2005 2005 0
30 20241128 212700 8245645 2005 2005 2005 2005 0
31 20241128 212600 8245645 2005 2005 2005 2005 0
32 20241128 212500 8245645 2005 2005 2005 2005 500
33 20241128 212400 8245645 2005 2005 2005 2005 0
34 20241128 212300 8245645 2005 2005 2005 2005 0
35 20241128 212200 8245645 2005 2005 2005 2005 0
36 20241128 212100 8245645 2005 2005 2005 2005 0
37 20241128 212000 8245645 2005 2005 2005 2005 0
38 20241128 211900 8245645 2005 2005 2005 2005 0
39 20241128 211800 8245645 2005 2005 2005 2005 0
40 20241128 211700 8245645 2005 2005 2005 2005 0
41 20241128 211600 8245645 2005 2005 2005 2005 0
42 20241128 211500 8245645 2005 2005 2005 2005 0
43 20241128 211400 8245645 2005 2005 2005 2005 0
44 20241128 211300 8245645 2005 2005 2005 2005 0
45 20241128 211200 8245645 2005 2005 2005 2005 0
46 20241128 211100 8245645 2005 2005 2005 2005 0
47 20241128 211000 8245645 2005 2005 2005 2005 0
48 20241128 210900 8245645 2005 2005 2005 2005 0
49 20241128 210800 8245645 2005 2005 2005 2005 0
50 20241128 210700 8245645 2005 2005 2005 2005 0
51 20241128 210600 8245645 2005 2005 2005 2005 0
52 20241128 210500 8245645 2005 2005 2005 2005 0
53 20241128 210400 8245645 2005 2005 2005 2005 0
54 20241128 210300 8245645 2005 2005 2005 2005 0
55 20241128 210200 8245645 2005 2005 2005 2005 0
56 20241128 210100 8245645 2005 2005 2005 2005 0
57 20241128 210000 8245645 2005 2005 2005 2005 0
58 20241128 205900 8245645 2005 2005 2005 2005 0
59 20241128 205800 8245645 2005 2005 2005 2005 0
60 20241128 205700 8245645 2005 2005 2005 2005 0
61 20241128 205600 8245645 2005 2005 2005 2005 0
62 20241128 205500 8245645 2005 2005 2005 2005 500
63 20241128 205400 8245645 2005 2005 2005 2005 0
64 20241128 205300 8245645 2005 2005 2005 2005 0
65 20241128 205200 8245645 2005 2005 2005 2005 0
66 20241128 205100 8245645 2005 2005 2005 2005 0
67 20241128 205000 8245645 2005 2005 2005 2005 0
68 20241128 204900 8245645 2005 2005 2005 2005 0
69 20241128 204800 8245645 2005 2005 2005 2005 0
70 20241128 204700 8245645 2005 2005 2005 2005 0
71 20241128 204600 8245645 2005 2005 2005 2005 0
72 20241128 204500 8245645 2005 2005 2005 2005 0
73 20241128 204400 8245645 2005 2005 2005 2005 0
74 20241128 204300 8245645 2005 2005 2005 2005 0
75 20241128 204200 8245645 2005 2005 2005 2005 0
76 20241128 204100 8245645 2005 2005 2005 2005 0
77 20241128 204000 8245645 2005 2005 2005 2005 0
78 20241128 203900 8245645 2005 2005 2005 2005 0
79 20241128 203800 8245645 2005 2005 2005 2005 0
80 20241128 203700 8245645 2005 2005 2005 2005 0
81 20241128 203600 8245645 2005 2005 2005 2005 0
82 20241128 203500 8245645 2005 2005 2005 2005 0
83 20241128 203400 8245645 2005 2005 2005 2005 0
84 20241128 203300 8245645 2005 2005 2005 2005 0
85 20241128 203200 8245645 2005 2005 2005 2005 0
86 20241128 203100 8245645 2005 2005 2005 2005 0
87 20241128 203000 8245645 2005 2005 2005 2005 0
88 20241128 202900 8245645 2005 2005 2005 2005 0
89 20241128 202800 8245645 2005 2005 2005 2005 0
90 20241128 202700 8245645 2005 2005 2005 2005 0
91 20241128 202600 8245645 2005 2005 2005 2005 0
92 20241128 202500 8245645 2005 2005 2005 2005 500
93 20241128 202400 8245645 2005 2005 2005 2005 0
94 20241128 202300 8245645 2005 2005 2005 2005 0
95 20241128 202200 8245645 2005 2005 2005 2005 0
96 20241128 202100 8245645 2005 2005 2005 2005 0
97 20241128 202000 8245645 2005 2005 2005 2005 0
98 20241128 201900 8245645 2005 2005 2005 2005 0
99 20241128 201800 8245645 2005 2005 2005 2005 0
100 20241128 201700 8245645 2005 2005 2005 2005 0
101 20241128 201600 8245645 2005 2005 2005 2005 0
102 20241128 201500 8245645 2005 2005 2005 2005 0
103 20241128 201400 8245645 2005 2005 2005 2005 0
104 20241128 201300 8245645 2005 2005 2005 2005 0
105 20241128 201200 8245645 2005 2005 2005 2005 0
106 20241128 201100 8245645 2005 2005 2005 2005 0
107 20241128 201000 8245645 2005 2005 2005 2005 0
108 20241128 200900 8245645 2005 2005 2005 2005 0
109 20241128 200800 8245645 2005 2005 2005 2005 0
110 20241128 200700 8245645 2005 2005 2005 2005 0
111 20241128 200600 8245645 2005 2005 2005 2005 0
112 20241128 200500 8245645 2005 2005 2005 2005 0
113 20241128 200400 8245645 2005 2005 2005 2005 0
114 20241128 200300 8245645 2005 2005 2005 2005 0
115 20241128 200200 8245645 2005 2005 2005 2005 0
116 20241128 200100 8245645 2005 2005 2005 2005 0
117 20241128 200000 8245645 2005 2005 2005 2005 0
118 20241128 195900 8245645 2005 2005 2005 2005 0
119 20241128 195800 8245645 2005 2005 2005 2005 0
120 20241128 195700 8245645 2005 2005 2005 2005 0
121 20241128 195600 8245645 2005 2005 2005 2005 0
122 20241128 195500 8245645 2005 2005 2005 2005 500
123 20241128 195400 8245645 2005 2005 2005 2005 0
124 20241128 195300 8245645 2005 2005 2005 2005 0
125 20241128 195200 8245645 2005 2005 2005 2005 0
126 20241128 195100 8245645 2005 2005 2005 2005 0
127 20241128 195000 8245645 2005 2005 2005 2005 0
128 20241128 194900 8245645 2005 2005 2005 2005 0
129 20241128 194800 8245645 2005 2005 2005 2005 0
130 20241128 194700 8245645 2005 2005 2005 2005 0
131 20241128 194600 8245645 2005 2005 2005 2005 0
132 20241128 194500 8245645 2005 2005 2005 2005 0
133 20241128 194400 8245645 2005 2005 2005 2005 0
134 20241128 194300 8245645 2005 2005 2005 2005 0
135 20241128 194200 8245645 2005 2005 2005 2005 0
136 20241128 194100 8245645 2005 2005 2005 2005 0
137 20241128 194000 8245645 2005 2005 2005 2005 0
138 20241128 193900 8245645 2005 2005 2005 2005 0
139 20241128 193800 8245645 2005 2005 2005 2005 0
140 20241128 193700 8245645 2005 2005 2005 2005 0
141 20241128 193600 8245645 2005 2005 2005 2005 0
142 20241128 193500 8245645 2005 2005 2005 2005 0
143 20241128 193400 8245645 2005 2005 2005 2005 0
144 20241128 193300 8245645 2005 2005 2005 2005 0
145 20241128 193200 8245645 2005 2005 2005 2005 0
146 20241128 193100 8245645 2005 2005 2005 2005 0
147 20241128 193000 8245645 2005 2005 2005 2005 0
148 20241128 192900 8245645 2005 2005 2005 2005 0
149 20241128 192800 8245645 2005 2005 2005 2005 0
150 20241128 192700 8245645 2005 2005 2005 2005 0
151 20241128 192600 8245645 2005 2005 2005 2005 0
152 20241128 192500 8245645 2005 2005 2005 2005 500
153 20241128 192400 8245645 2005 2005 2005 2005 0
154 20241128 192300 8245645 2005 2005 2005 2005 0
155 20241128 192200 8245645 2005 2005 2005 2005 0
156 20241128 192100 8245645 2005 2005 2005 2005 0
157 20241128 192000 8245645 2005 2005 2005 2005 0
158 20241128 191900 8245645 2005 2005 2005 2005 0
159 20241128 191800 8245645 2005 2005 2005 2005 0
160 20241128 191700 8245645 2005 2005 2005 2005 0
161 20241128 191600 8245645 2005 2005 2005 2005 0
162 20241128 191500 8245645 2005 2005 2005 2005 0
163 20241128 191400 8245645 2005 2005 2005 2005 0
164 20241128 191300 8245645 2005 2005 2005 2005 0
165 20241128 191200 8245645 2005 2005 2005 2005 0
166 20241128 191100 8245645 2005 2005 2005 2005 0
167 20241128 191000 8245645 2005 2005 2005 2005 0
168 20241128 190900 8245645 2005 2005 2005 2005 0
169 20241128 190800 8245645 2005 2005 2005 2005 0
170 20241128 190700 8245645 2005 2005 2005 2005 0
171 20241128 190600 8245645 2005 2005 2005 2005 0
172 20241128 190500 8245645 2005 2005 2005 2005 0
173 20241128 190400 8245645 2005 2005 2005 2005 0
174 20241128 190300 8245645 2005 2005 2005 2005 0
175 20241128 190200 8245645 2005 2005 2005 2005 0
176 20241128 190100 8245645 2005 2005 2005 2005 0
177 20241128 190000 8245645 2005 2005 2005 2005 0
178 20241128 185900 8245645 2005 2005 2005 2005 0
179 20241128 185800 8245645 2005 2005 2005 2005 0
180 20241128 185700 8245645 2005 2005 2005 2005 0
181 20241128 185600 8245645 2005 2005 2005 2005 0
182 20241128 185500 8245645 2005 2005 2005 2005 500
183 20241128 185400 8245645 2005 2005 2005 2005 0
184 20241128 185300 8245645 2005 2005 2005 2005 0
185 20241128 185200 8245645 2005 2005 2005 2005 0
186 20241128 185100 8245645 2005 2005 2005 2005 0
187 20241128 185000 8245645 2005 2005 2005 2005 0
188 20241128 184900 8245645 2005 2005 2005 2005 0
189 20241128 184800 8245645 2005 2005 2005 2005 0
190 20241128 184700 8245645 2005 2005 2005 2005 0
191 20241128 184600 8245645 2005 2005 2005 2005 0
192 20241128 184500 8245645 2005 2005 2005 2005 0
193 20241128 184400 8245645 2005 2005 2005 2005 0
194 20241128 184300 8245645 2005 2005 2005 2005 0
195 20241128 184200 8245645 2005 2005 2005 2005 0
196 20241128 184100 8245645 2005 2005 2005 2005 0
197 20241128 184000 8245645 2005 2005 2005 2005 0
198 20241128 183900 8245645 2005 2005 2005 2005 0
199 20241128 183800 8245645 2005 2005 2005 2005 0
200 20241128 183700 8245645 2005 2005 2005 2005 0
201 20241128 183600 8245645 2005 2005 2005 2005 0
202 20241128 183500 8245645 2005 2005 2005 2005 0
203 20241128 183400 8245645 2005 2005 2005 2005 0
204 20241128 183300 8245645 2005 2005 2005 2005 0
205 20241128 183200 8245645 2005 2005 2005 2005 0
206 20241128 183100 8245645 2005 2005 2005 2005 0
207 20241128 183000 8245645 2005 2005 2005 2005 0
208 20241128 182900 8245645 2005 2005 2005 2005 0
209 20241128 182800 8245645 2005 2005 2005 2005 0
210 20241128 182700 8245645 2005 2005 2005 2005 0
211 20241128 182600 8245645 2005 2005 2005 2005 0
212 20241128 182500 8245645 2005 2005 2005 2005 500
213 20241128 182400 8245645 2005 2005 2005 2005 0
214 20241128 182300 8245645 2005 2005 2005 2005 0
215 20241128 182200 8245645 2005 2005 2005 2005 0
216 20241128 182100 8245645 2005 2005 2005 2005 0
217 20241128 182000 8245645 2005 2005 2005 2005 0
218 20241128 181900 8245645 2005 2005 2005 2005 0
219 20241128 181800 8245645 2005 2005 2005 2005 0
220 20241128 181700 8245645 2005 2005 2005 2005 0
221 20241128 181600 8245645 2005 2005 2005 2005 0
222 20241128 181500 8245645 2005 2005 2005 2005 0
223 20241128 181400 8245645 2005 2005 2005 2005 0
224 20241128 181300 8245645 2005 2005 2005 2005 0
225 20241128 181200 8245645 2005 2005 2005 2005 0
226 20241128 181100 8245645 2005 2005 2005 2005 0
227 20241128 181000 8245645 2005 2005 2005 2005 0
228 20241128 180900 8245645 2005 2005 2005 2005 0
229 20241128 180800 8245645 2005 2005 2005 2005 0
230 20241128 180700 8245645 2005 2005 2005 2005 0
231 20241128 180600 8245645 2005 2005 2005 2005 0
232 20241128 180500 8245645 2005 2005 2005 2005 0
233 20241128 180400 8245645 2005 2005 2005 2005 0
234 20241128 180300 8245645 2005 2005 2005 2005 0
235 20241128 180200 8245645 2005 2005 2005 2005 0
236 20241128 180100 8245645 2005 2005 2005 2005 0
237 20241128 180000 8245645 2005 2005 2005 2005 0
238 20241128 175900 8245645 2005 2005 2005 2005 0
239 20241128 175800 8245645 2005 2005 2005 2005 0
240 20241128 175700 8245645 2005 2005 2005 2005 0
241 20241128 175600 8245645 2005 2005 2005 2005 0
242 20241128 175500 8245645 2005 2005 2005 2005 500
243 20241128 175400 8245645 2005 2005 2005 2005 0
244 20241128 175300 8245645 2005 2005 2005 2005 0
245 20241128 175200 8245645 2005 2005 2005 2005 0
246 20241128 175100 8245645 2005 2005 2005 2005 0
247 20241128 175000 8245645 2005 2005 2005 2005 0
248 20241128 174900 8245645 2005 2005 2005 2005 0
249 20241128 174800 8245645 2005 2005 2005 2005 0
250 20241128 174700 8245645 2005 2005 2005 2005 0
251 20241128 174600 8245645 2005 2005 2005 2005 0
252 20241128 174500 8245645 2005 2005 2005 2005 0
253 20241128 174400 8245645 2005 2005 2005 2005 0
254 20241128 174300 8245645 2005 2005 2005 2005 0
255 20241128 174200 8245645 2005 2005 2005 2005 0
256 20241128 174100 8245645 2005 2005 2005 2005 0
257 20241128 174000 8245645 2005 2005 2005 2005 0
258 20241128 173900 8245645 2005 2005 2005 2005 0
259 20241128 173800 8245645 2005 2005 2005 2005 0
260 20241128 173700 8245645 2005 2005 2005 2005 0
261 20241128 173600 8245645 2005 2005 2005 2005 0
262 20241128 173500 8245645 2005 2005 2005 2005 0
263 20241128 173400 8245645 2005 2005 2005 2005 0
264 20241128 173300 8245645 2005 2005 2005 2005 0
265 20241128 173200 8245645 2005 2005 2005 2005 0
266 20241128 173100 8245645 2005 2005 2005 2005 0
267 20241128 173000 8245645 2005 2005 2005 2005 0
268 20241128 172900 8245645 2005 2005 2005 2005 0
269 20241128 172800 8245645 2005 2005 2005 2005 0
270 20241128 172700 8245645 2005 2005 2005 2005 0
271 20241128 172600 8245645 2005 2005 2005 2005 0
272 20241128 172500 8245645 2005 2005 2005 2005 500
273 20241128 172400 8245645 2005 2005 2005 2005 0
274 20241128 172300 8245645 2005 2005 2005 2005 0
275 20241128 172200 8245645 2005 2005 2005 2005 0
276 20241128 172100 8245645 2005 2005 2005 2005 0
277 20241128 172000 8245645 2005 2005 2005 2005 0
278 20241128 171900 8245645 2005 2005 2005 2005 0
279 20241128 171800 8245645 2005 2005 2005 2005 0
280 20241128 171700 8245645 2005 2005 2005 2005 0
281 20241128 171600 8245645 2005 2005 2005 2005 0
282 20241128 171500 8245645 2005 2005 2005 2005 0
283 20241128 171400 8245645 2005 2005 2005 2005 0
284 20241128 171300 8245645 2005 2005 2005 2005 0
285 20241128 171200 8245645 2005 2005 2005 2005 0
286 20241128 171100 8245645 2005 2005 2005 2005 0
287 20241128 171000 8245645 2005 2005 2005 2005 0
288 20241128 170900 8245645 2005 2005 2005 2005 0
289 20241128 170800 8245645 2005 2005 2005 2005 0
290 20241128 170700 8245645 2005 2005 2005 2005 0
291 20241128 170600 8245645 2005 2005 2005 2005 0
292 20241128 170500 8245645 2005 2005 2005 2005 0
293 20241128 170400 8245645 2005 2005 2005 2005 0
294 20241128 170300 8245645 2005 2005 2005 2005 0
295 20241128 170200 8245645 2005 2005 2005 2005 0
296 20241128 170100 8245645 2005 2005 2005 2005 0
297 20241128 170000 8245645 2005 2005 2005 2005 0
298 20241128 165900 8245645 2005 2005 2005 2005 0
299 20241128 165800 8245645 2005 2005 2005 2005 0
300 20241128 165700 8245645 2005 2005 2005 2005 0
301 20241128 165600 8245645 2005 2005 2005 2005 0
302 20241128 165500 8245645 2005 2005 2005 2005 500
303 20241128 165400 8245645 2005 2005 2005 2005 0
304 20241128 165300 8245645 2005 2005 2005 2005 0
305 20241128 165200 8245645 2005 2005 2005 2005 0
306 20241128 165100 8245645 2005 2005 2005 2005 0
307 20241128 165000 8245645 2005 2005 2005 2005 0
308 20241128 164900 8245645 2005 2005 2005 2005 0
309 20241128 164800 8245645 2005 2005 2005 2005 0
310 20241128 164700 8245645 2005 2005 2005 2005 0
311 20241128 164600 8245645 2005 2005 2005 2005 0
312 20241128 164500 8245645 2005 2005 2005 2005 0
313 20241128 164400 8245645 2005 2005 2005 2005 0
314 20241128 164300 8245645 2005 2005 2005 2005 0
315 20241128 164200 8245645 2005 2005 2005 2005 0
316 20241128 164100 8245645 2005 2005 2005 2005 0
317 20241128 164000 8245645 2005 2005 2005 2005 0
318 20241128 163900 8245645 2005 2005 2005 2005 0
319 20241128 163800 8245645 2005 2005 2005 2005 0
320 20241128 163700 8245645 2005 2005 2005 2005 0
321 20241128 163600 8245645 2005 2005 2005 2005 0
322 20241128 163500 8245645 2005 2005 2005 2005 0
323 20241128 163400 8245645 2005 2005 2005 2005 0
324 20241128 163300 8245645 2005 2005 2005 2005 0
325 20241128 163200 8245645 2005 2005 2005 2005 0
326 20241128 163100 8245645 2005 2005 2005 2005 0
327 20241128 163000 8245645 2005 2005 2005 2005 0
328 20241128 162900 8245645 2005 2005 2005 2005 0
329 20241128 162800 8245645 2005 2005 2005 2005 0
330 20241128 162700 8245645 2005 2005 2005 2005 0
331 20241128 162600 8245645 2005 2005 2005 2005 0
332 20241128 162500 8245645 2005 2005 2005 2005 500
333 20241128 162400 8245645 2005 2005 2005 2005 0
334 20241128 162300 8245645 2005 2005 2005 2005 0
335 20241128 162200 8245645 2005 2005 2005 2005 0
336 20241128 162100 8245645 2005 2005 2005 2005 0
337 20241128 162000 8245645 2005 2005 2005 2005 0
338 20241128 161900 8245645 2005 2005 2005 2005 0
339 20241128 161800 8245645 2005 2005 2005 2005 0
340 20241128 161700 8245645 2005 2005 2005 2005 0
341 20241128 161600 8245645 2005 2005 2005 2005 0
342 20241128 161500 8245645 2005 2005 2005 2005 0
343 20241128 161400 8245645 2005 2005 2005 2005 0
344 20241128 161300 8245645 2005 2005 2005 2005 0
345 20241128 161200 8245645 2005 2005 2005 2005 0
346 20241128 161100 8245645 2005 2005 2005 2005 0
347 20241128 161000 8245645 2005 2005 2005 2005 0
348 20241128 160900 8245645 2005 2005 2005 2005 0
349 20241128 160800 8245645 2005 2005 2005 2005 0
350 20241128 160700 8245645 2005 2005 2005 2005 0
351 20241128 160600 8245645 2005 2005 2005 2005 0
352 20241128 160500 8245645 2005 2005 2005 2005 0
353 20241128 160400 8245645 2005 2005 2005 2005 0
354 20241128 160300 8245645 2005 2005 2005 2005 0
355 20241128 160200 8245645 2005 2005 2005 2005 0
356 20241128 160100 8245645 2005 2005 2005 2005 0
357 20241128 160000 8245645 2005 2005 2005 2005 0
358 20241128 155900 8245645 2005 2005 2005 2005 0
359 20241128 155800 8245645 2005 2005 2005 2005 0
360 20241128 155700 8245645 2005 2005 2005 2005 0
361 20241128 155600 8245645 2005 2005 2005 2005 0
362 20241128 155500 8245645 2005 2005 2005 2005 500
363 20241128 155400 8245645 2005 2005 2005 2005 0
364 20241128 155300 8245645 2005 2005 2005 2005 0
365 20241128 155200 8245645 2005 2005 2005 2005 0
366 20241128 155100 8245645 2005 2005 2005 2005 0
367 20241128 155000 8245645 2005 2005 2005 2005 0
368 20241128 154900 8245645 2005 2005 2005 2005 0
369 20241128 154800 8245645 2005 2005 2005 2005 0
370 20241128 154700 8245645 2005 2005 2005 2005 0
371 20241128 154600 8245645 2005 2005 2005 2005 0
372 20241128 154500 8245645 2005 2005 2005 2005 0
373 20241128 154400 8245645 2005 2005 2005 2005 0
374 20241128 154300 8245645 2005 2005 2005 2005 0
375 20241128 154200 8245645 2005 2005 2005 2005 0
376 20241128 154100 8245645 2005 2005 2005 2005 0
377 20241128 154000 8245645 2005 2005 2005 2005 0
378 20241128 153900 8245645 2005 2005 2005 2005 0
379 20241128 153800 8245645 2005 2005 2005 2005 0
380 20241128 153700 8245645 2005 2005 2005 2005 0
381 20241128 153600 8245645 2005 2005 2005 2005 0
382 20241128 153500 8245645 2005 2005 2005 2005 0
383 20241128 153400 8245645 2005 2005 2005 2005 0
384 20241128 153300 8245645 2005 2005 2005 2005 0
385 20241128 153200 8245645 2005 2005 2005 2005 0
386 20241128 153100 8245645 2005 2005 2005 2005 0
387 20241128 153000 8245645 2005 2005 2005 2005 500
388 20241128 152900 7243145 2010 2010 2010 2010 0
389 20241128 152800 7243145 2010 2010 2010 2010 0
390 20241128 152700 7243145 2010 2010 2010 2010 0
391 20241128 152600 7243145 2010 2010 2010 2010 0
392 20241128 152500 7243145 2010 2010 2010 2010 0
393 20241128 152400 7243145 2010 2010 2010 2010 0
394 20241128 152300 7243145 2010 2010 2010 2010 0
395 20241128 152200 7243145 2010 2010 2010 2010 0
396 20241128 152100 7243145 2010 2010 2010 2010 0
397 20241128 152000 7243145 2010 2010 2010 2010 0
398 20241128 151900 7243145 2010 2010 2010 2010 0
399 20241128 151800 7243145 2010 2010 2010 2010 0
400 20241128 151700 7243145 2010 2010 2010 2010 0
401 20241128 151600 7243145 2010 2010 2010 2010 20
402 20241128 151500 7202945 2010 2010 2010 2010 0
403 20241128 151400 7202945 2010 2010 2010 2010 0
404 20241128 151300 7202945 2010 2010 2010 2010 0
405 20241128 151200 7202945 2010 2010 2010 2010 20
406 20241128 151100 7162745 2010 2010 2010 2010 0
407 20241128 151000 7162745 2010 2010 2010 2010 0
408 20241128 150900 7162745 2010 2010 2010 2010 20
409 20241128 150800 7122545 2010 2010 2010 2010 0
410 20241128 150700 7122545 2010 2010 2010 2010 0
411 20241128 150600 7122545 2010 2010 2010 2010 20
412 20241128 150500 7082345 2010 2010 2010 2010 0
413 20241128 150400 7082345 2010 2010 2010 2010 0
414 20241128 150300 7082345 2010 2010 2010 2010 20
415 20241128 150200 7042145 2010 2010 2010 2010 0
416 20241128 150100 7042145 2010 2010 2010 2010 0
417 20241128 150000 7042145 2010 2010 2010 2010 20
418 20241128 145900 7001945 2010 2010 2010 2010 0
419 20241128 145800 7001945 2010 2010 2010 2010 0
420 20241128 145700 7001945 2010 2010 2010 2010 20
421 20241128 145600 6961745 2010 2010 2010 2010 0
422 20241128 145500 6961745 2010 2010 2010 2010 0
423 20241128 145400 6961745 2010 2010 2010 2010 20
424 20241128 145300 6921545 2010 2010 2010 2010 0
425 20241128 145200 6921545 2010 2010 2010 2010 0
426 20241128 145100 6921545 2010 2010 2010 2010 20
427 20241128 145000 6881345 2010 2010 2010 2010 0
428 20241128 144900 6881345 2010 2010 2010 2010 0
429 20241128 144800 6881345 2010 2010 2010 2010 20
430 20241128 144700 6841145 2010 2010 2010 2010 0
431 20241128 144600 6841145 2010 2010 2010 2010 0
432 20241128 144500 6841145 2010 2010 2010 2010 20
433 20241128 144400 6800945 2010 2010 2010 2010 0
434 20241128 144300 6800945 2010 2010 2010 2010 0
435 20241128 144200 6800945 2010 2010 2010 2010 20
436 20241128 144100 6760745 2010 2010 2010 2010 0
437 20241128 144000 6760745 2010 2010 2010 2010 0
438 20241128 143900 6760745 2010 2010 2010 2010 40
439 20241128 143800 6680345 2010 2010 2010 2010 0
440 20241128 143700 6680345 2010 2010 2010 2010 0
441 20241128 143600 6680345 2010 2010 2010 2010 40
442 20241128 143500 6599945 2010 2010 2010 2010 0
443 20241128 143400 6599945 2010 2010 2010 2010 0
444 20241128 143300 6599945 2010 2010 2010 2010 40
445 20241128 143200 6519545 2010 2010 2010 2010 0
446 20241128 143100 6519545 2010 2010 2010 2010 0
447 20241128 143000 6519545 2010 2010 2010 2010 20
448 20241128 142900 6479345 2005 2005 2005 2005 0
449 20241128 142800 6479345 2005 2005 2005 2005 0
450 20241128 142700 6479345 2005 2005 2005 2005 0
451 20241128 142600 6479345 2005 2005 2005 2005 0
452 20241128 142500 6479345 2005 2005 2005 2005 0
453 20241128 142400 6479345 2005 2005 2005 2005 0
454 20241128 142300 6479345 2005 2005 2005 2005 0
455 20241128 142200 6479345 2005 2005 2005 2005 0
456 20241128 142100 6479345 2005 2005 2005 2005 0
457 20241128 142000 6479345 2005 2005 2005 2005 0
458 20241128 141900 6479345 2005 2005 2005 2005 6
459 20241128 141800 6467315 2010 2010 2010 2010 20
460 20241128 141700 6427115 2010 2010 2010 2010 0
461 20241128 141600 6427115 2010 2010 2010 2010 0
462 20241128 141500 6427115 2010 2010 2010 2010 20
463 20241128 141400 6386915 2010 2010 2010 2010 0
464 20241128 141300 6386915 2010 2010 2010 2010 0
465 20241128 141200 6386915 2010 2010 2010 2010 20
466 20241128 141100 6346715 2010 2010 2010 2010 0
467 20241128 141000 6346715 2010 2010 2010 2010 0
468 20241128 140900 6346715 2010 2010 2010 2010 20
469 20241128 140800 6306515 2010 2010 2010 2010 0
470 20241128 140700 6306515 2010 2010 2010 2010 0
471 20241128 140600 6306515 2010 2010 2010 2010 20
472 20241128 140500 6266315 2010 2010 2010 2010 0
473 20241128 140400 6266315 2010 2010 2010 2010 0
474 20241128 140300 6266315 2010 2010 2010 2010 20
475 20241128 140200 6226115 2010 2010 2010 2010 0
476 20241128 140100 6226115 2010 2010 2010 2010 0
477 20241128 140000 6226115 2010 2010 2010 2010 20
478 20241128 135900 6185915 2010 2010 2010 2010 0
479 20241128 135800 6185915 2010 2010 2010 2010 0
480 20241128 135700 6185915 2010 2010 2010 2010 20
481 20241128 135600 6145715 2010 2010 2010 2010 0
482 20241128 135500 6145715 2010 2010 2010 2010 0
483 20241128 135400 6145715 2010 2010 2010 2010 20
484 20241128 135300 6105515 2010 2010 2010 2010 0
485 20241128 135200 6105515 2010 2010 2010 2010 0
486 20241128 135100 6105515 2010 2010 2010 2010 20
487 20241128 135000 6065315 2010 2010 2010 2010 0
488 20241128 134900 6065315 2010 2010 2010 2010 0
489 20241128 134800 6065315 2010 2010 2010 2010 20
490 20241128 134700 6025115 2010 2010 2010 2010 0
491 20241128 134600 6025115 2010 2010 2010 2010 0
492 20241128 134500 6025115 2010 2010 2010 2010 20
493 20241128 134400 5984915 2010 2010 2010 2010 0
494 20241128 134300 5984915 2010 2010 2010 2010 0
495 20241128 134200 5984915 2010 2010 2010 2010 20
496 20241128 134100 5944715 2010 2010 2010 2010 0
497 20241128 134000 5944715 2010 2010 2010 2010 0
498 20241128 133900 5944715 2010 2010 2010 2010 20
499 20241128 133800 5904515 2010 2010 2010 2010 0
500 20241128 133700 5904515 2010 2010 2010 2010 0
501 20241128 133600 5904515 2010 2010 2010 2010 20
502 20241128 133500 5864315 2010 2010 2010 2010 0
503 20241128 133400 5864315 2010 2010 2010 2010 0
504 20241128 133300 5864315 2010 2010 2010 2010 20
505 20241128 133200 5824115 2010 2010 2010 2010 0
506 20241128 133100 5824115 2010 2010 2010 2010 0
507 20241128 133000 5824115 2010 2010 2010 2010 20
508 20241128 132900 5783915 2010 2010 2010 2010 0
509 20241128 132800 5783915 2010 2010 2010 2010 0
510 20241128 132700 5783915 2010 2010 2010 2010 20
511 20241128 132600 5743715 2010 2010 2010 2010 0
512 20241128 132500 5743715 2010 2010 2010 2010 0
513 20241128 132400 5743715 2010 2010 2010 2010 20
514 20241128 132300 5703515 2010 2010 2010 2010 0
515 20241128 132200 5703515 2010 2010 2010 2010 0
516 20241128 132100 5703515 2010 2010 2010 2010 20
517 20241128 132000 5663315 2010 2010 2010 2010 0
518 20241128 131900 5663315 2010 2010 2010 2010 0
519 20241128 131800 5663315 2010 2010 2010 2010 20
520 20241128 131700 5623115 2010 2010 2010 2010 0
521 20241128 131600 5623115 2010 2010 2010 2010 0
522 20241128 131500 5623115 2010 2010 2010 2010 20
523 20241128 131400 5582915 2010 2010 2010 2010 0
524 20241128 131300 5582915 2010 2010 2010 2010 0
525 20241128 131200 5582915 2010 2010 2010 2010 20
526 20241128 131100 5542715 2010 2010 2010 2010 0
527 20241128 131000 5542715 2010 2010 2010 2010 0
528 20241128 130900 5542715 2010 2010 2010 2010 0
529 20241128 130800 5542715 2010 2010 2010 2010 20
530 20241128 130700 5502515 2010 2010 2010 2010 0
531 20241128 130600 5502515 2010 2010 2010 2010 0
532 20241128 130500 5502515 2010 2010 2010 2010 20
533 20241128 130400 5462315 2010 2010 2010 2010 0
534 20241128 130300 5462315 2010 2010 2010 2010 0
535 20241128 130200 5462315 2010 2010 2010 2010 20
536 20241128 130100 5422115 2010 2010 2010 2010 0
537 20241128 130000 5422115 2010 2010 2010 2010 0
538 20241128 125900 5422115 2010 2010 2010 2010 20
539 20241128 125800 5381915 2010 2010 2010 2010 0
540 20241128 125700 5381915 2010 2010 2010 2010 0
541 20241128 125600 5381915 2010 2010 2010 2010 20
542 20241128 125500 5341715 2010 2010 2010 2010 0
543 20241128 125400 5341715 2010 2010 2010 2010 0
544 20241128 125300 5341715 2010 2010 2010 2010 20
545 20241128 125200 5301515 2010 2010 2010 2010 0
546 20241128 125100 5301515 2010 2010 2010 2010 0
547 20241128 125000 5301515 2010 2010 2010 2010 20
548 20241128 124900 5261315 2010 2010 2010 2010 0
549 20241128 124800 5261315 2010 2010 2010 2010 0
550 20241128 124700 5261315 2010 2010 2010 2010 20
551 20241128 124600 5221115 2010 2010 2010 2010 0
552 20241128 124500 5221115 2010 2010 2010 2010 0
553 20241128 124400 5221115 2010 2010 2010 2010 20
554 20241128 124300 5180915 2010 2010 2010 2010 0
555 20241128 124200 5180915 2010 2010 2010 2010 0
556 20241128 124100 5180915 2010 2010 2010 2010 20
557 20241128 124000 5140715 2010 2010 2010 2010 0
558 20241128 123900 5140715 2010 2010 2010 2010 0
559 20241128 123800 5140715 2010 2010 2010 2010 20
560 20241128 123700 5100515 2010 2010 2010 2010 0
561 20241128 123600 5100515 2010 2010 2010 2010 0
562 20241128 123500 5100515 2010 2010 2010 2010 20
563 20241128 123400 5060315 2010 2010 2010 2010 0
564 20241128 123300 5060315 2010 2010 2010 2010 0
565 20241128 123200 5060315 2010 2010 2010 2010 20
566 20241128 123100 5020115 2010 2010 2010 2010 0
567 20241128 123000 5020115 2010 2010 2010 2010 0
568 20241128 122900 5020115 2010 2010 2010 2010 20
569 20241128 122800 4979915 2010 2010 2010 2010 0
570 20241128 122700 4979915 2010 2010 2010 2010 0
571 20241128 122600 4979915 2010 2010 2010 2010 20
572 20241128 122500 4939715 2010 2010 2010 2010 0
573 20241128 122400 4939715 2010 2010 2010 2010 0
574 20241128 122300 4939715 2010 2010 2010 2010 20
575 20241128 122200 4899515 2010 2010 2010 2010 0
576 20241128 122100 4899515 2010 2010 2010 2010 0
577 20241128 122000 4899515 2010 2010 2010 2010 20
578 20241128 121900 4859315 2010 2010 2010 2010 0
579 20241128 121800 4859315 2010 2010 2010 2010 0
580 20241128 121700 4859315 2010 2010 2010 2010 20
581 20241128 121600 4819115 2010 2010 2010 2010 0
582 20241128 121500 4819115 2010 2010 2010 2010 0
583 20241128 121400 4819115 2010 2010 2010 2010 20
584 20241128 121300 4778915 2010 2010 2010 2010 0
585 20241128 121200 4778915 2010 2010 2010 2010 0
586 20241128 121100 4778915 2010 2010 2010 2010 20
587 20241128 121000 4738715 2010 2010 2010 2010 0
588 20241128 120900 4738715 2010 2010 2010 2010 0
589 20241128 120800 4738715 2010 2010 2010 2010 20
590 20241128 120700 4698515 2010 2010 2010 2010 0
591 20241128 120600 4698515 2010 2010 2010 2010 0
592 20241128 120500 4698515 2010 2010 2010 2010 20
593 20241128 120400 4658315 2010 2010 2010 2010 0
594 20241128 120300 4658315 2010 2010 2010 2010 0
595 20241128 120200 4658315 2010 2010 2010 2010 20
596 20241128 120100 4618115 2010 2010 2010 2010 0
597 20241128 120000 4618115 2010 2010 2010 2010 0
598 20241128 115900 4618115 2010 2010 2010 2010 20
599 20241128 115800 4577915 2010 2010 2010 2010 0
600 20241128 115700 4577915 2010 2010 2010 2010 0
601 20241128 115600 4577915 2010 2010 2010 2010 20
602 20241128 115500 4537715 2010 2010 2010 2010 0
603 20241128 115400 4537715 2010 2010 2010 2010 0
604 20241128 115300 4537715 2010 2010 2010 2010 20
605 20241128 115200 4497515 2010 2010 2010 2010 0
606 20241128 115100 4497515 2010 2010 2010 2010 0
607 20241128 115000 4497515 2010 2010 2010 2010 20
608 20241128 114900 4457315 2010 2010 2010 2010 0
609 20241128 114800 4457315 2010 2010 2010 2010 0
610 20241128 114700 4457315 2010 2010 2010 2010 20
611 20241128 114600 4417115 2010 2010 2010 2010 0
612 20241128 114500 4417115 2010 2010 2010 2010 0
613 20241128 114400 4417115 2010 2010 2010 2010 20
614 20241128 114300 4376915 2010 2010 2010 2010 0
615 20241128 114200 4376915 2010 2010 2010 2010 0
616 20241128 114100 4376915 2010 2010 2010 2010 20
617 20241128 114000 4336715 2010 2010 2010 2010 0
618 20241128 113900 4336715 2010 2010 2010 2010 0
619 20241128 113800 4336715 2010 2010 2010 2010 20
620 20241128 113700 4296515 2010 2010 2010 2010 0
621 20241128 113600 4296515 2010 2010 2010 2010 0
622 20241128 113500 4296515 2010 2010 2010 2010 20
623 20241128 113400 4256315 2010 2010 2010 2010 0
624 20241128 113300 4256315 2010 2010 2010 2010 0
625 20241128 113200 4256315 2010 2010 2010 2010 20
626 20241128 113100 4216115 2010 2010 2010 2010 0
627 20241128 113000 4216115 2010 2010 2010 2010 0
628 20241128 112900 4216115 2010 2010 2010 2010 42
629 20241128 112800 4131695 2010 2010 2010 2010 0
630 20241128 112700 4131695 2010 2010 2010 2010 0
631 20241128 112600 4131695 2010 2010 2010 2010 40
632 20241128 112500 4051295 2010 2010 2010 2010 0
633 20241128 112400 4051295 2010 2010 2010 2010 0
634 20241128 112300 4051295 2010 2010 2010 2010 20
635 20241128 112200 4011095 2010 2010 2010 2010 0
636 20241128 112100 4011095 2010 2010 2010 2010 0
637 20241128 112000 4011095 2010 2010 2010 2010 20
638 20241128 111900 3970895 2005 2005 2005 2005 0
639 20241128 111800 3970895 2005 2005 2005 2005 0
640 20241128 111700 3970895 2005 2005 2005 2005 0
641 20241128 111600 3970895 2005 2005 2005 2005 13
642 20241128 111500 3944830 2010 2010 2010 2010 0
643 20241128 111400 3944830 2010 2010 2010 2010 20
644 20241128 111300 3904630 2010 2010 2010 2010 0
645 20241128 111200 3904630 2010 2010 2010 2010 0
646 20241128 111100 3904630 2010 2010 2010 2010 20
647 20241128 111000 3864430 2005 2005 2005 2005 50
648 20241128 110900 3764180 2010 2010 2010 2010 0
649 20241128 110800 3764180 2010 2010 2010 2010 40
650 20241128 110700 3683780 2010 2010 2010 2010 0
651 20241128 110600 3683780 2010 2010 2010 2010 0
652 20241128 110500 3683780 2010 2010 2010 2010 20
653 20241128 110400 3643580 2010 2010 2010 2010 0
654 20241128 110300 3643580 2010 2010 2010 2010 0
655 20241128 110200 3643580 2010 2010 2010 2010 5
656 20241128 110100 3633530 2005 2005 2005 2005 0
657 20241128 110000 3633530 2005 2005 2005 2005 0
658 20241128 105900 3633530 2005 2005 2005 2005 625
659 20241128 105800 2380405 2005 2005 2005 2005 0
660 20241128 105700 2380405 2005 2005 2005 2005 0
661 20241128 105600 2380405 2005 2010 2010 2005 31
662 20241128 105500 2318150 2010 2010 2010 2010 0
663 20241128 105400 2318150 2010 2010 2010 2010 0
664 20241128 105300 2318150 2010 2010 2010 2010 20
665 20241128 105200 2277950 2010 2010 2010 2010 0
666 20241128 105100 2277950 2010 2010 2010 2010 0
667 20241128 105000 2277950 2010 2010 2010 2010 20
668 20241128 104900 2237750 2010 2010 2010 2010 0
669 20241128 104800 2237750 2010 2010 2010 2010 0
670 20241128 104700 2237750 2010 2010 2010 2010 20
671 20241128 104600 2197550 2010 2010 2010 2010 0
672 20241128 104500 2197550 2010 2010 2010 2010 0
673 20241128 104400 2197550 2010 2010 2010 2010 20
674 20241128 104300 2157350 2010 2010 2010 2010 0
675 20241128 104200 2157350 2010 2010 2010 2010 0
676 20241128 104100 2157350 2010 2010 2010 2010 20
677 20241128 104000 2117150 2010 2010 2010 2010 0
678 20241128 103900 2117150 2010 2010 2010 2010 0
679 20241128 103800 2117150 2010 2010 2010 2010 20
680 20241128 103700 2076950 2010 2010 2010 2010 0
681 20241128 103600 2076950 2010 2010 2010 2010 0
682 20241128 103500 2076950 2010 2010 2010 2010 20
683 20241128 103400 2036750 2010 2010 2010 2010 0
684 20241128 103300 2036750 2010 2010 2010 2010 0
685 20241128 103200 2036750 2010 2010 2010 2010 20
686 20241128 103100 1996550 2010 2010 2010 2010 0
687 20241128 103000 1996550 2010 2010 2010 2010 0
688 20241128 102900 1996550 2010 2010 2010 2010 20
689 20241128 102800 1956350 2010 2010 2010 2010 0
690 20241128 102700 1956350 2010 2010 2010 2010 0
691 20241128 102600 1956350 2010 2010 2010 2010 20
692 20241128 102500 1916150 2010 2010 2010 2010 0
693 20241128 102400 1916150 2010 2010 2010 2010 0
694 20241128 102300 1916150 2010 2010 2010 2010 20
695 20241128 102200 1875950 2010 2010 2010 2010 0
696 20241128 102100 1875950 2010 2010 2010 2010 0
697 20241128 102000 1875950 2010 2010 2010 2010 20
698 20241128 101900 1835750 2010 2010 2010 2010 0
699 20241128 101800 1835750 2010 2010 2010 2010 0
700 20241128 101700 1835750 2010 2010 2010 2010 20
701 20241128 101600 1795550 2010 2010 2010 2010 0
702 20241128 101500 1795550 2010 2010 2010 2010 0
703 20241128 101400 1795550 2010 2010 2010 2010 0
704 20241128 101300 1795550 2010 2010 2010 2010 0
705 20241128 101200 1795550 2010 2010 2010 2010 0
706 20241128 101100 1795550 2010 2010 2010 2010 0
707 20241128 101000 1795550 2010 2010 2010 2010 0
708 20241128 100900 1795550 2010 2010 2010 2010 0
709 20241128 100800 1795550 2010 2010 2010 2010 0
710 20241128 100700 1795550 2010 2010 2010 2010 0
711 20241128 100600 1795550 2010 2010 2010 2010 0
712 20241128 100500 1795550 2010 2010 2010 2010 0
713 20241128 100400 1795550 2010 2010 2010 2010 0
714 20241128 100300 1795550 2010 2010 2010 2010 0
715 20241128 100200 1795550 2010 2010 2010 2010 30
716 20241128 100100 1735250 2010 2010 2010 2010 0
717 20241128 100000 1735250 2010 2010 2010 2010 0
718 20241128 095900 1735250 2010 2010 2010 2010 0
719 20241128 095800 1735250 2010 2010 2010 2010 0
720 20241128 095700 1735250 2010 2010 2010 2010 0
721 20241128 095600 1735250 2010 2010 2010 2010 0
722 20241128 095500 1735250 2010 2010 2010 2010 0
723 20241128 095400 1735250 2010 2010 2010 2010 0
724 20241128 095300 1735250 2010 2010 2010 2010 0
725 20241128 095200 1735250 2010 2010 2010 2010 0
726 20241128 095100 1735250 2010 2010 2010 2010 0
727 20241128 095000 1735250 2010 2010 2010 2010 0
728 20241128 094900 1735250 2010 2010 2010 2010 0
729 20241128 094800 1735250 2010 2010 2010 2010 0
730 20241128 094700 1735250 2010 2010 2010 2010 5
731 20241128 094600 1725200 2005 2005 2005 2005 0
732 20241128 094500 1725200 2005 2005 2005 2005 0
733 20241128 094400 1725200 2005 2005 2005 2005 0
734 20241128 094300 1725200 2005 2010 2010 2005 12
735 20241128 094200 1701125 2005 2010 2010 2005 2
736 20241128 094100 1697110 2005 2005 2005 2005 0
737 20241128 094000 1697110 2005 2005 2005 2005 20
738 20241128 093900 1657010 2010 2010 2010 2010 0
739 20241128 093800 1657010 2010 2010 2010 2010 30
740 20241128 093700 1596710 2000 2000 2000 2000 0
741 20241128 093600 1596710 2000 2000 2000 2000 30
742 20241128 093500 1536710 2000 2005 2005 2000 150
743 20241128 093400 1236560 2010 2010 2010 2010 0
744 20241128 093300 1236560 2010 2010 2010 2010 0
745 20241128 093200 1236560 2010 2010 2010 2010 0
746 20241128 093100 1236560 2010 2010 2010 2010 0
747 20241128 093000 1236560 2010 2010 2010 2010 0
748 20241128 092900 1236560 2010 2010 2010 2010 0
749 20241128 092800 1236560 2010 2010 2010 2010 0
750 20241128 092700 1236560 2010 2010 2010 2010 1
751 20241128 092600 1234550 2000 2000 2000 2000 0
752 20241128 092500 1234550 2000 2000 2000 2000 0
753 20241128 092400 1234550 2000 2000 2000 2000 361
754 20241128 092300 512550 2010 2010 2010 2010 0
755 20241128 092200 512550 2010 2010 2010 2010 0
756 20241128 092100 512550 2010 2010 2010 2010 0
757 20241128 092000 512550 2010 2010 2010 2010 0
758 20241128 091900 512550 2010 2010 2010 2010 0
759 20241128 091800 512550 2010 2010 2010 2010 0
760 20241128 091700 512550 2010 2010 2010 2010 0
761 20241128 091600 512550 2010 2010 2010 2010 0
762 20241128 091500 512550 2010 2010 2010 2010 0
763 20241128 091400 512550 2010 2010 2010 2010 0
764 20241128 091300 512550 2010 2010 2010 2010 0
765 20241128 091200 512550 2010 2010 2010 2010 0
766 20241128 091100 512550 2010 2010 2010 2010 0
767 20241128 091000 512550 2010 2010 2010 2010 0
768 20241128 090900 512550 2010 2010 2010 2010 0
769 20241128 090800 512550 2010 2010 2010 2010 0
770 20241128 090700 512550 2010 2010 2010 2010 0
771 20241128 090600 512550 2010 2010 2010 2010 0
772 20241128 090500 512550 2010 2010 2010 2010 0
773 20241128 090400 512550 2010 2010 2010 2010 0
774 20241128 090300 512550 2010 2010 2010 2010 250
775 20241128 090200 10050 2010 2010 2010 2010 5
776 20241128 090100 0 2005 2005 2005 2005 0
777 20241128 090000 0 2005 2005 2005 2005 0