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

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

612
024900/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,191000,376461740,2820,2820,2820,2820,5742
20241205,190900,376461740,2820,2820,2820,2820,0
20241205,190800,376461740,2820,2820,2820,2820,0
20241205,190700,376461740,2820,2820,2820,2820,0
20241205,190600,376461740,2820,2820,2820,2820,0
20241205,190500,376461740,2820,2820,2820,2820,0
20241205,190400,376461740,2820,2820,2820,2820,0
20241205,190300,376461740,2820,2820,2820,2820,0
20241205,190200,376461740,2820,2820,2820,2820,0
20241205,190100,376461740,2820,2820,2820,2820,0
20241205,190000,376461740,2820,2820,2820,2820,0
20241205,185900,376461740,2820,2820,2820,2820,0
20241205,185800,376461740,2820,2820,2820,2820,0
20241205,185700,376461740,2820,2820,2820,2820,0
20241205,185600,376461740,2820,2820,2820,2820,0
20241205,185500,376461740,2820,2820,2820,2820,0
20241205,185400,376461740,2820,2820,2820,2820,0
20241205,185300,376461740,2820,2820,2820,2820,0
20241205,185200,376461740,2820,2820,2820,2820,0
20241205,185100,376461740,2820,2820,2820,2820,0
20241205,185000,376461740,2820,2820,2820,2820,0
20241205,184900,376461740,2820,2820,2820,2820,0
20241205,184800,376461740,2820,2820,2820,2820,0
20241205,184700,376461740,2820,2820,2820,2820,0
20241205,184600,376461740,2820,2820,2820,2820,0
20241205,184500,376461740,2820,2820,2820,2820,0
20241205,184400,376461740,2820,2820,2820,2820,0
20241205,184300,376461740,2820,2820,2820,2820,0
20241205,184200,376461740,2820,2820,2820,2820,0
20241205,184100,376461740,2820,2820,2820,2820,0
20241205,184000,376461740,2820,2820,2820,2820,5742
20241205,183900,376461740,2820,2820,2820,2820,0
20241205,183800,376461740,2820,2820,2820,2820,0
20241205,183700,376461740,2820,2820,2820,2820,0
20241205,183600,376461740,2820,2820,2820,2820,0
20241205,183500,376461740,2820,2820,2820,2820,0
20241205,183400,376461740,2820,2820,2820,2820,0
20241205,183300,376461740,2820,2820,2820,2820,0
20241205,183200,376461740,2820,2820,2820,2820,0
20241205,183100,376461740,2820,2820,2820,2820,0
20241205,183000,376461740,2820,2820,2820,2820,0
20241205,182900,376461740,2820,2820,2820,2820,0
20241205,182800,376461740,2820,2820,2820,2820,0
20241205,182700,376461740,2820,2820,2820,2820,0
20241205,182600,376461740,2820,2820,2820,2820,0
20241205,182500,376461740,2820,2820,2820,2820,0
20241205,182400,376461740,2820,2820,2820,2820,0
20241205,182300,376461740,2820,2820,2820,2820,0
20241205,182200,376461740,2820,2820,2820,2820,0
20241205,182100,376461740,2820,2820,2820,2820,0
20241205,182000,376461740,2820,2820,2820,2820,0
20241205,181900,376461740,2820,2820,2820,2820,0
20241205,181800,376461740,2820,2820,2820,2820,0
20241205,181700,376461740,2820,2820,2820,2820,0
20241205,181600,376461740,2820,2820,2820,2820,0
20241205,181500,376461740,2820,2820,2820,2820,0
20241205,181400,376461740,2820,2820,2820,2820,0
20241205,181300,376461740,2820,2820,2820,2820,0
20241205,181200,376461740,2820,2820,2820,2820,0
20241205,181100,376461740,2820,2820,2820,2820,0
20241205,181000,376461740,2820,2820,2820,2820,5742
20241205,180900,376461740,2820,2820,2820,2820,0
20241205,180800,376461740,2820,2820,2820,2820,0
20241205,180700,376461740,2820,2820,2820,2820,0
20241205,180600,376461740,2820,2820,2820,2820,0
20241205,180500,376461740,2820,2820,2820,2820,0
20241205,180400,376461740,2820,2820,2820,2820,0
20241205,180300,376461740,2820,2820,2820,2820,0
20241205,180200,376461740,2820,2820,2820,2820,0
20241205,180100,376461740,2820,2820,2820,2820,0
20241205,180000,376461740,2820,2820,2820,2820,0
20241205,175900,376461740,2820,2820,2820,2820,0
20241205,175800,376461740,2820,2820,2820,2820,0
20241205,175700,376461740,2820,2820,2820,2820,0
20241205,175600,376461740,2820,2820,2820,2820,0
20241205,175500,376461740,2820,2820,2820,2820,0
20241205,175400,376461740,2820,2820,2820,2820,0
20241205,175300,376461740,2820,2820,2820,2820,0
20241205,175200,376461740,2820,2820,2820,2820,0
20241205,175100,376461740,2820,2820,2820,2820,0
20241205,175000,376461740,2820,2820,2820,2820,0
20241205,174900,376461740,2820,2820,2820,2820,0
20241205,174800,376461740,2820,2820,2820,2820,0
20241205,174700,376461740,2820,2820,2820,2820,0
20241205,174600,376461740,2820,2820,2820,2820,0
20241205,174500,376461740,2820,2820,2820,2820,0
20241205,174400,376461740,2820,2820,2820,2820,0
20241205,174300,376461740,2820,2820,2820,2820,0
20241205,174200,376461740,2820,2820,2820,2820,0
20241205,174100,376461740,2820,2820,2820,2820,0
20241205,174000,376461740,2820,2820,2820,2820,5742
20241205,173900,376461740,2820,2820,2820,2820,0
20241205,173800,376461740,2820,2820,2820,2820,0
20241205,173700,376461740,2820,2820,2820,2820,0
20241205,173600,376461740,2820,2820,2820,2820,0
20241205,173500,376461740,2820,2820,2820,2820,0
20241205,173400,376461740,2820,2820,2820,2820,0
20241205,173300,376461740,2820,2820,2820,2820,0
20241205,173200,376461740,2820,2820,2820,2820,0
20241205,173100,376461740,2820,2820,2820,2820,0
20241205,173000,376461740,2820,2820,2820,2820,0
20241205,172900,376461740,2820,2820,2820,2820,0
20241205,172800,376461740,2820,2820,2820,2820,0
20241205,172700,376461740,2820,2820,2820,2820,0
20241205,172600,376461740,2820,2820,2820,2820,0
20241205,172500,376461740,2820,2820,2820,2820,0
20241205,172400,376461740,2820,2820,2820,2820,0
20241205,172300,376461740,2820,2820,2820,2820,0
20241205,172200,376461740,2820,2820,2820,2820,0
20241205,172100,376461740,2820,2820,2820,2820,0
20241205,172000,376461740,2820,2820,2820,2820,0
20241205,171900,376461740,2820,2820,2820,2820,0
20241205,171800,376461740,2820,2820,2820,2820,0
20241205,171700,376461740,2820,2820,2820,2820,0
20241205,171600,376461740,2820,2820,2820,2820,0
20241205,171500,376461740,2820,2820,2820,2820,0
20241205,171400,376461740,2820,2820,2820,2820,0
20241205,171300,376461740,2820,2820,2820,2820,0
20241205,171200,376461740,2820,2820,2820,2820,0
20241205,171100,376461740,2820,2820,2820,2820,0
20241205,171000,376461740,2820,2820,2820,2820,5742
20241205,170900,376461740,2820,2820,2820,2820,0
20241205,170800,376461740,2820,2820,2820,2820,0
20241205,170700,376461740,2820,2820,2820,2820,0
20241205,170600,376461740,2820,2820,2820,2820,0
20241205,170500,376461740,2820,2820,2820,2820,0
20241205,170400,376461740,2820,2820,2820,2820,0
20241205,170300,376461740,2820,2820,2820,2820,0
20241205,170200,376461740,2820,2820,2820,2820,0
20241205,170100,376461740,2820,2820,2820,2820,0
20241205,170000,376461740,2820,2820,2820,2820,0
20241205,165900,376461740,2820,2820,2820,2820,0
20241205,165800,376461740,2820,2820,2820,2820,0
20241205,165700,376461740,2820,2820,2820,2820,0
20241205,165600,376461740,2820,2820,2820,2820,0
20241205,165500,376461740,2820,2820,2820,2820,0
20241205,165400,376461740,2820,2820,2820,2820,0
20241205,165300,376461740,2820,2820,2820,2820,0
20241205,165200,376461740,2820,2820,2820,2820,0
20241205,165100,376461740,2820,2820,2820,2820,0
20241205,165000,376461740,2820,2820,2820,2820,0
20241205,164900,376461740,2820,2820,2820,2820,0
20241205,164800,376461740,2820,2820,2820,2820,0
20241205,164700,376461740,2820,2820,2820,2820,0
20241205,164600,376461740,2820,2820,2820,2820,0
20241205,164500,376461740,2820,2820,2820,2820,0
20241205,164400,376461740,2820,2820,2820,2820,0
20241205,164300,376461740,2820,2820,2820,2820,0
20241205,164200,376461740,2820,2820,2820,2820,0
20241205,164100,376461740,2820,2820,2820,2820,0
20241205,164000,376461740,2820,2820,2820,2820,5742
20241205,163900,376461740,2820,2820,2820,2820,0
20241205,163800,376461740,2820,2820,2820,2820,0
20241205,163700,376461740,2820,2820,2820,2820,0
20241205,163600,376461740,2820,2820,2820,2820,0
20241205,163500,376461740,2820,2820,2820,2820,0
20241205,163400,376461740,2820,2820,2820,2820,0
20241205,163300,376461740,2820,2820,2820,2820,0
20241205,163200,376461740,2820,2820,2820,2820,0
20241205,163100,376461740,2820,2820,2820,2820,0
20241205,163000,376461740,2820,2820,2820,2820,0
20241205,162900,376461740,2820,2820,2820,2820,0
20241205,162800,376461740,2820,2820,2820,2820,0
20241205,162700,376461740,2820,2820,2820,2820,0
20241205,162600,376461740,2820,2820,2820,2820,0
20241205,162500,376461740,2820,2820,2820,2820,0
20241205,162400,376461740,2820,2820,2820,2820,0
20241205,162300,376461740,2820,2820,2820,2820,0
20241205,162200,376461740,2820,2820,2820,2820,0
20241205,162100,376461740,2820,2820,2820,2820,0
20241205,162000,376461740,2820,2820,2820,2820,0
20241205,161900,376461740,2820,2820,2820,2820,0
20241205,161800,376461740,2820,2820,2820,2820,0
20241205,161700,376461740,2820,2820,2820,2820,0
20241205,161600,376461740,2820,2820,2820,2820,0
20241205,161500,376461740,2820,2820,2820,2820,0
20241205,161400,376461740,2820,2820,2820,2820,0
20241205,161300,376461740,2820,2820,2820,2820,0
20241205,161200,376461740,2820,2820,2820,2820,0
20241205,161100,376461740,2820,2820,2820,2820,0
20241205,161000,376461740,2820,2820,2820,2820,5742
20241205,160900,376461740,2820,2820,2820,2820,0
20241205,160800,376461740,2820,2820,2820,2820,0
20241205,160700,376461740,2820,2820,2820,2820,0
20241205,160600,376461740,2820,2820,2820,2820,0
20241205,160500,376461740,2820,2820,2820,2820,0
20241205,160400,376461740,2820,2820,2820,2820,0
20241205,160300,376461740,2820,2820,2820,2820,0
20241205,160200,376461740,2820,2820,2820,2820,0
20241205,160100,376461740,2820,2820,2820,2820,0
20241205,160000,376461740,2820,2820,2820,2820,0
20241205,155900,376461740,2820,2820,2820,2820,0
20241205,155800,376461740,2820,2820,2820,2820,0
20241205,155700,376461740,2820,2820,2820,2820,0
20241205,155600,376461740,2820,2820,2820,2820,0
20241205,155500,376461740,2820,2820,2820,2820,0
20241205,155400,376461740,2820,2820,2820,2820,0
20241205,155300,376461740,2820,2820,2820,2820,0
20241205,155200,376461740,2820,2820,2820,2820,0
20241205,155100,376461740,2820,2820,2820,2820,0
20241205,155000,376461740,2820,2820,2820,2820,0
20241205,154900,376461740,2820,2820,2820,2820,0
20241205,154800,376461740,2820,2820,2820,2820,0
20241205,154700,376461740,2820,2820,2820,2820,0
20241205,154600,376461740,2820,2820,2820,2820,0
20241205,154500,376461740,2820,2820,2820,2820,0
20241205,154400,376461740,2820,2820,2820,2820,0
20241205,154300,376461740,2820,2820,2820,2820,0
20241205,154200,376461740,2820,2820,2820,2820,0
20241205,154100,376461740,2820,2820,2820,2820,0
20241205,154000,376461740,2820,2820,2820,2820,5742
20241205,153900,376461740,2820,2820,2820,2820,0
20241205,153800,376461740,2820,2820,2820,2820,0
20241205,153700,376461740,2820,2820,2820,2820,0
20241205,153600,376461740,2820,2820,2820,2820,0
20241205,153500,376461740,2820,2820,2820,2820,0
20241205,153400,376461740,2820,2820,2820,2820,0
20241205,153300,376461740,2820,2820,2820,2820,0
20241205,153200,376461740,2820,2820,2820,2820,0
20241205,153100,376461740,2820,2820,2820,2820,0
20241205,153000,376461740,2820,2820,2820,2820,5742
20241205,152900,360269300,2825,2825,2825,2825,0
20241205,152800,360269300,2825,2825,2825,2825,0
20241205,152700,360269300,2825,2825,2825,2825,0
20241205,152600,360269300,2825,2825,2825,2825,0
20241205,152500,360269300,2825,2825,2825,2825,0
20241205,152400,360269300,2825,2825,2825,2825,0
20241205,152300,360269300,2825,2825,2825,2825,0
20241205,152200,360269300,2825,2825,2825,2825,0
20241205,152100,360269300,2825,2825,2825,2825,0
20241205,152000,360269300,2825,2825,2825,2825,0
20241205,151900,360269300,2825,2830,2830,2825,2799
20241205,151800,352348785,2830,2835,2835,2830,214
20241205,151700,351742135,2830,2830,2830,2830,0
20241205,151600,351742135,2830,2830,2830,2830,0
20241205,151500,351742135,2830,2835,2835,2830,12
20241205,151400,351708165,2835,2835,2835,2835,854
20241205,151300,349287075,2835,2835,2835,2835,0
20241205,151200,349287075,2835,2835,2835,2835,0
20241205,151100,349287075,2835,2835,2835,2835,170
20241205,151000,348805125,2835,2840,2840,2830,2091
20241205,150900,342882215,2840,2835,2840,2835,2
20241205,150800,342876540,2840,2840,2840,2840,1
20241205,150700,342873700,2835,2835,2835,2835,10
20241205,150600,342845350,2820,2820,2820,2820,0
20241205,150500,342845350,2820,2820,2820,2820,0
20241205,150400,342845350,2820,2835,2835,2820,2736
20241205,150300,335114490,2845,2845,2845,2845,0
20241205,150200,335114490,2845,2845,2845,2845,1
20241205,150100,335111645,2845,2845,2845,2845,1
20241205,150000,335108800,2830,2830,2830,2830,1
20241205,145900,335105970,2845,2845,2845,2845,0
20241205,145800,335105970,2845,2845,2845,2845,10
20241205,145700,335077520,2845,2845,2845,2845,0
20241205,145600,335077520,2845,2845,2845,2845,1
20241205,145500,335074675,2830,2830,2830,2830,700
20241205,145400,333093675,2830,2830,2830,2830,2500
20241205,145300,326018675,2850,2850,2850,2850,0
20241205,145200,326018675,2850,2850,2850,2850,0
20241205,145100,326018675,2850,2850,2850,2850,10
20241205,145000,325990175,2850,2850,2850,2850,0
20241205,144900,325990175,2850,2850,2850,2850,0
20241205,144800,325990175,2850,2850,2850,2850,0
20241205,144700,325990175,2850,2850,2850,2850,1
20241205,144600,325987325,2835,2835,2840,2835,3679
20241205,144500,315557335,2840,2840,2840,2840,4263
20241205,144400,303450415,2850,2850,2850,2850,0
20241205,144300,303450415,2850,2850,2850,2850,1
20241205,144200,303447565,2845,2845,2845,2845,0
20241205,144100,303447565,2845,2845,2845,2845,0
20241205,144000,303447565,2845,2845,2845,2845,0
20241205,143900,303447565,2845,2845,2845,2845,5
20241205,143800,303433340,2850,2850,2850,2850,0
20241205,143700,303433340,2850,2850,2850,2850,20
20241205,143600,303376340,2850,2850,2850,2850,8
20241205,143500,303353540,2850,2850,2850,2850,10
20241205,143400,303325040,2850,2850,2850,2850,1683
20241205,143300,298528490,2840,2840,2840,2840,0
20241205,143200,298528490,2840,2840,2840,2840,0
20241205,143100,298528490,2840,2840,2840,2840,0
20241205,143000,298528490,2840,2840,2840,2840,10
20241205,142900,298500090,2845,2845,2845,2845,0
20241205,142800,298500090,2845,2845,2845,2845,100
20241205,142700,298215590,2845,2845,2845,2845,59
20241205,142600,298047735,2845,2845,2845,2845,0
20241205,142500,298047735,2845,2845,2845,2845,0
20241205,142400,298047735,2845,2845,2845,2845,0
20241205,142300,298047735,2845,2845,2845,2845,0
20241205,142200,298047735,2845,2845,2850,2845,5
20241205,142100,298033505,2850,2850,2850,2850,106
20241205,142000,297731405,2850,2850,2850,2850,55
20241205,141900,297574655,2850,2850,2850,2850,101
20241205,141800,297286805,2850,2850,2850,2850,567
20241205,141700,295670855,2850,2850,2850,2850,0
20241205,141600,295670855,2850,2850,2850,2850,0
20241205,141500,295670855,2850,2850,2850,2850,0
20241205,141400,295670855,2850,2850,2850,2850,0
20241205,141300,295670855,2850,2850,2850,2850,4
20241205,141200,295659455,2850,2850,2850,2850,310
20241205,141100,294775955,2850,2850,2850,2850,105
20241205,141000,294476705,2850,2850,2850,2850,1
20241205,140900,294473855,2840,2840,2840,2840,0
20241205,140800,294473855,2840,2840,2840,2840,0
20241205,140700,294473855,2840,2840,2840,2840,0
20241205,140600,294473855,2840,2840,2840,2840,0
20241205,140500,294473855,2840,2840,2840,2840,0
20241205,140400,294473855,2840,2840,2840,2840,265
20241205,140300,293721255,2840,2840,2840,2840,0
20241205,140200,293721255,2840,2840,2840,2840,0
20241205,140100,293721255,2840,2840,2840,2840,2
20241205,140000,293715575,2840,2840,2840,2840,0
20241205,135900,293715575,2840,2840,2840,2840,30
20241205,135800,293630375,2840,2840,2840,2840,1
20241205,135700,293627535,2840,2840,2840,2840,0
20241205,135600,293627535,2840,2835,2840,2835,103
20241205,135500,293335515,2840,2840,2840,2840,1
20241205,135400,293332675,2840,2840,2840,2840,0
20241205,135300,293332675,2840,2840,2840,2835,11
20241205,135200,293301440,2840,2840,2840,2840,12
20241205,135100,293267360,2840,2840,2840,2840,0
20241205,135000,293267360,2840,2840,2840,2840,6
20241205,134900,293250320,2840,2840,2840,2840,11
20241205,134800,293219080,2840,2840,2840,2840,204
20241205,134700,292639720,2840,2840,2840,2840,400
20241205,134600,291503720,2840,2840,2840,2840,969
20241205,134500,288751760,2840,2840,2840,2840,52
20241205,134400,288604080,2840,2840,2840,2840,0
20241205,134300,288604080,2840,2840,2840,2840,40
20241205,134200,288490480,2840,2840,2840,2840,0
20241205,134100,288490480,2840,2840,2840,2840,0
20241205,134000,288490480,2840,2840,2840,2840,0
20241205,133900,288490480,2840,2840,2840,2840,0
20241205,133800,288490480,2840,2840,2840,2840,9
20241205,133700,288464920,2840,2840,2840,2840,2096
20241205,133600,282512280,2845,2845,2845,2845,20
20241205,133500,282455380,2845,2845,2845,2845,0
20241205,133400,282455380,2845,2845,2845,2845,0
20241205,133300,282455380,2845,2845,2845,2845,14
20241205,133200,282415550,2845,2845,2845,2845,0
20241205,133100,282415550,2845,2845,2845,2845,1
20241205,133000,282412705,2845,2845,2845,2845,0
20241205,132900,282412705,2845,2845,2845,2845,0
20241205,132800,282412705,2845,2845,2845,2845,4
20241205,132700,282401325,2850,2850,2850,2850,5
20241205,132600,282387075,2850,2850,2850,2850,22
20241205,132500,282324375,2850,2850,2850,2850,100
20241205,132400,282039375,2845,2845,2845,2845,0
20241205,132300,282039375,2845,2845,2845,2845,1
20241205,132200,282036530,2845,2845,2845,2840,8
20241205,132100,282013780,2845,2845,2845,2845,8
20241205,132000,281991020,2840,2845,2845,2840,1041
20241205,131900,279034565,2845,2845,2845,2845,3
20241205,131800,279026030,2845,2845,2845,2845,1
20241205,131700,279023185,2845,2845,2845,2845,7
20241205,131600,279003270,2845,2845,2845,2845,3246
20241205,131500,269768400,2850,2850,2850,2850,0
20241205,131400,269768400,2850,2850,2850,2850,0
20241205,131300,269768400,2850,2850,2850,2850,100
20241205,131200,269483400,2850,2850,2850,2850,100
20241205,131100,269198400,2850,2850,2850,2850,160
20241205,131000,268742400,2850,2850,2850,2850,40
20241205,130900,268628400,2850,2850,2850,2850,0
20241205,130800,268628400,2850,2850,2850,2850,1680
20241205,130700,263840400,2850,2850,2850,2850,0
20241205,130600,263840400,2850,2850,2850,2850,1000
20241205,130500,260990400,2845,2845,2845,2845,0
20241205,130400,260990400,2845,2845,2845,2845,0
20241205,130300,260990400,2845,2845,2845,2845,0
20241205,130200,260990400,2845,2845,2845,2845,0
20241205,130100,260990400,2845,2845,2845,2845,0
20241205,130000,260990400,2845,2845,2845,2845,10
20241205,125900,260961950,2845,2845,2845,2845,1602
20241205,125800,256404260,2845,2845,2850,2845,1643
20241205,125700,251729915,2845,2845,2845,2845,19
20241205,125600,251675860,2850,2850,2850,2850,0
20241205,125500,251675860,2850,2850,2850,2850,6
20241205,125400,251658760,2850,2850,2850,2850,48
20241205,125300,251521960,2850,2850,2850,2850,3287
20241205,125200,242154010,2850,2855,2855,2850,8000
20241205,125100,219353560,2865,2865,2865,2865,1013
20241205,125000,216451315,2865,2865,2865,2865,0
20241205,124900,216451315,2865,2865,2865,2865,0
20241205,124800,216451315,2865,2865,2865,2865,2
20241205,124700,216445585,2865,2865,2865,2865,0
20241205,124600,216445585,2865,2865,2865,2865,0
20241205,124500,216445585,2865,2865,2865,2865,0
20241205,124400,216445585,2865,2865,2865,2865,0
20241205,124300,216445585,2865,2865,2865,2865,2
20241205,124200,216439855,2855,2855,2855,2855,0
20241205,124100,216439855,2855,2855,2855,2855,0
20241205,124000,216439855,2855,2855,2855,2845,4012
20241205,123900,204999695,2865,2865,2865,2865,71
20241205,123800,204796280,2865,2865,2865,2865,0
20241205,123700,204796280,2865,2865,2865,2865,0
20241205,123600,204796280,2865,2865,2865,2865,0
20241205,123500,204796280,2865,2865,2865,2865,73
20241205,123400,204587135,2865,2865,2865,2865,2
20241205,123300,204581405,2865,2865,2865,2865,0
20241205,123200,204581405,2865,2865,2865,2865,0
20241205,123100,204581405,2865,2865,2865,2865,0
20241205,123000,204581405,2865,2865,2865,2865,0
20241205,122900,204581405,2865,2855,2865,2855,81
20241205,122800,204350140,2860,2860,2860,2860,50
20241205,122700,204207140,2855,2855,2855,2855,0
20241205,122600,204207140,2855,2855,2855,2855,0
20241205,122500,204207140,2855,2855,2855,2855,1410
20241205,122400,200181590,2865,2855,2865,2855,530
20241205,122300,198668420,2855,2855,2855,2855,0
20241205,122200,198668420,2855,2855,2855,2855,880
20241205,122100,196156020,2865,2865,2865,2865,2
20241205,122000,196150290,2865,2865,2865,2865,0
20241205,121900,196150290,2865,2865,2865,2865,1
20241205,121800,196147425,2855,2855,2855,2855,50
20241205,121700,196004675,2860,2860,2860,2860,0
20241205,121600,196004675,2860,2860,2860,2860,50
20241205,121500,195861675,2860,2860,2860,2860,0
20241205,121400,195861675,2860,2860,2860,2860,2
20241205,121300,195855955,2855,2855,2855,2855,1070
20241205,121200,192801105,2855,2855,2855,2855,0
20241205,121100,192801105,2855,2855,2855,2855,0
20241205,121000,192801105,2855,2855,2855,2855,2
20241205,120900,192795395,2855,2855,2855,2855,6
20241205,120800,192778265,2855,2855,2855,2855,100
20241205,120700,192492765,2855,2855,2855,2855,0
20241205,120600,192492765,2855,2855,2855,2855,0
20241205,120500,192492765,2855,2855,2855,2855,0
20241205,120400,192492765,2855,2855,2855,2855,2
20241205,120300,192487055,2850,2850,2850,2850,0
20241205,120200,192487055,2850,2850,2850,2850,10
20241205,120100,192458555,2855,2855,2855,2855,0
20241205,120000,192458555,2855,2855,2855,2855,12
20241205,115900,192424295,2855,2855,2855,2855,0
20241205,115800,192424295,2855,2855,2855,2855,2500
20241205,115700,185286795,2850,2865,2865,2850,2961
20241205,115600,176839735,2865,2865,2865,2865,2
20241205,115500,176834005,2865,2865,2865,2865,2
20241205,115400,176828275,2865,2865,2865,2865,0
20241205,115300,176828275,2865,2865,2865,2865,0
20241205,115200,176828275,2865,2865,2865,2865,1
20241205,115100,176825410,2865,2865,2865,2865,0
20241205,115000,176825410,2865,2865,2865,2865,36
20241205,114900,176722270,2855,2860,2860,2855,682
20241205,114800,174775095,2865,2865,2865,2865,0
20241205,114700,174775095,2865,2865,2865,2865,1
20241205,114600,174772230,2865,2865,2865,2865,1
20241205,114500,174769365,2865,2865,2865,2865,2
20241205,114400,174763635,2865,2865,2865,2865,1
20241205,114300,174760770,2865,2865,2865,2865,0
20241205,114200,174760770,2865,2865,2865,2865,16
20241205,114100,174714930,2865,2865,2865,2865,0
20241205,114000,174714930,2865,2865,2865,2865,1
20241205,113900,174712065,2865,2865,2865,2865,0
20241205,113800,174712065,2865,2865,2865,2865,3
20241205,113700,174703470,2865,2865,2865,2865,0
20241205,113600,174703470,2865,2865,2865,2865,0
20241205,113500,174703470,2865,2865,2865,2865,7
20241205,113400,174683415,2860,2860,2860,2860,0
20241205,113300,174683415,2860,2860,2860,2860,0
20241205,113200,174683415,2860,2860,2860,2860,2053
20241205,113100,168811835,2865,2865,2865,2865,1
20241205,113000,168808970,2865,2865,2865,2865,1
20241205,112900,168806105,2860,2860,2860,2860,0
20241205,112800,168806105,2860,2860,2860,2860,0
20241205,112700,168806105,2860,2860,2860,2860,3000
20241205,112600,160226105,2860,2860,2860,2860,2
20241205,112500,160220385,2845,2845,2845,2845,0
20241205,112400,160220385,2845,2845,2845,2845,0
20241205,112300,160220385,2845,2860,2860,2845,151
20241205,112200,159790690,2860,2860,2860,2860,0
20241205,112100,159790690,2860,2860,2860,2860,1
20241205,112000,159787830,2850,2860,2860,2850,2502
20241205,111900,152656100,2850,2850,2850,2850,0
20241205,111800,152656100,2850,2850,2850,2850,0
20241205,111700,152656100,2850,2850,2850,2850,1
20241205,111600,152653250,2860,2855,2860,2855,1802
20241205,111500,147508530,2855,2855,2855,2855,0
20241205,111400,147508530,2855,2855,2855,2855,1050
20241205,111300,144510780,2860,2860,2860,2860,0
20241205,111200,144510780,2860,2860,2860,2860,1
20241205,111100,144507920,2860,2860,2860,2860,1
20241205,111000,144505060,2860,2860,2860,2860,20
20241205,110900,144447860,2860,2860,2860,2860,0
20241205,110800,144447860,2860,2860,2860,2860,0
20241205,110700,144447860,2860,2860,2860,2860,2
20241205,110600,144442140,2860,2860,2860,2860,202
20241205,110500,143864420,2860,2860,2860,2860,8700
20241205,110400,118982420,2860,2860,2860,2850,3311
20241205,110300,109542930,2860,2860,2860,2860,100
20241205,110200,109256930,2860,2860,2860,2860,305
20241205,110100,108384630,2860,2850,2860,2850,1932
20241205,110000,102875910,2850,2850,2850,2850,325
20241205,105900,101949660,2850,2850,2850,2850,1449
20241205,105800,97820010,2850,2850,2850,2850,1147
20241205,105700,94551060,2850,2850,2850,2850,16
20241205,105600,94505460,2850,2850,2850,2850,136
20241205,105500,94117860,2850,2845,2850,2845,1010
20241205,105400,91239410,2850,2850,2850,2850,0
20241205,105300,91239410,2850,2850,2850,2845,168
20241205,105200,90760750,2850,2850,2850,2850,103
20241205,105100,90467200,2850,2860,2860,2850,4268
20241205,105000,78300505,2865,2865,2865,2865,0
20241205,104900,78300505,2865,2865,2865,2865,10
20241205,104800,78271855,2865,2865,2865,2865,138
20241205,104700,77876485,2865,2865,2865,2865,2
20241205,104600,77870755,2865,2865,2865,2865,1
20241205,104500,77867890,2865,2865,2865,2865,0
20241205,104400,77867890,2865,2865,2865,2865,100
20241205,104300,77581390,2865,2865,2865,2865,0
20241205,104200,77581390,2865,2865,2865,2865,1
20241205,104100,77578525,2865,2865,2865,2865,0
20241205,104000,77578525,2865,2865,2865,2865,0
20241205,103900,77578525,2865,2865,2865,2865,10
20241205,103800,77549875,2865,2865,2865,2865,0
20241205,103700,77549875,2865,2865,2865,2865,2
20241205,103600,77544145,2860,2865,2865,2860,160
20241205,103500,77086495,2865,2860,2865,2860,80
20241205,103400,76857690,2865,2865,2865,2865,0
20241205,103300,76857690,2865,2865,2865,2865,200
20241205,103200,76284690,2865,2865,2865,2865,1
20241205,103100,76281825,2865,2865,2865,2865,0
20241205,103000,76281825,2865,2865,2865,2865,0
20241205,102900,76281825,2865,2865,2865,2865,0
20241205,102800,76281825,2865,2865,2865,2865,5
20241205,102700,76267500,2865,2865,2865,2865,2
20241205,102600,76261770,2850,2850,2850,2850,0
20241205,102500,76261770,2850,2850,2850,2850,0
20241205,102400,76261770,2850,2855,2855,2850,380
20241205,102300,75178395,2870,2870,2870,2870,0
20241205,102200,75178395,2870,2865,2870,2865,847
20241205,102100,72751735,2865,2865,2865,2865,0
20241205,102000,72751735,2865,2865,2865,2865,0
20241205,101900,72751735,2865,2865,2865,2865,0
20241205,101800,72751735,2865,2865,2865,2855,903
20241205,101700,70164650,2865,2850,2865,2850,188
20241205,101600,69628820,2850,2855,2855,2850,1000
20241205,101500,66778780,2850,2850,2850,2850,0
20241205,101400,66778780,2850,2850,2850,2850,0
20241205,101300,66778780,2850,2875,2875,2850,6000
20241205,101200,49651765,2865,2865,2865,2865,0
20241205,101100,49651765,2865,2865,2865,2865,0
20241205,101000,49651765,2865,2865,2865,2865,60
20241205,100900,49479865,2865,2865,2865,2865,0
20241205,100800,49479865,2865,2880,2880,2865,203
20241205,100700,48898225,2880,2880,2880,2880,1
20241205,100600,48895345,2880,2880,2880,2880,1
20241205,100500,48892465,2880,2880,2880,2880,0
20241205,100400,48892465,2880,2880,2880,2880,0
20241205,100300,48892465,2880,2880,2880,2880,1
20241205,100200,48889585,2880,2865,2880,2865,840
20241205,100100,46482670,2880,2880,2880,2880,510
20241205,100000,45013870,2870,2870,2870,2870,1742
20241205,095900,40014330,2880,2880,2880,2880,1
20241205,095800,40011450,2880,2880,2880,2880,2
20241205,095700,40005690,2880,2880,2880,2880,1
20241205,095600,40002810,2870,2875,2875,2870,100
20241205,095500,39715800,2875,2875,2875,2875,400
20241205,095400,38565800,2875,2880,2880,2875,174
20241205,095300,38065530,2880,2875,2880,2875,20
20241205,095200,38007965,2875,2875,2875,2875,0
20241205,095100,38007965,2875,2875,2875,2875,3
20241205,095000,37999340,2880,2880,2880,2880,0
20241205,094900,37999340,2880,2880,2880,2880,1
20241205,094800,37996460,2880,2880,2880,2880,3
20241205,094700,37987820,2880,2880,2880,2880,0
20241205,094600,37987820,2880,2880,2880,2880,213
20241205,094500,37374380,2880,2880,2880,2880,2
20241205,094400,37368620,2875,2875,2875,2875,9
20241205,094300,37342745,2875,2875,2875,2875,1
20241205,094200,37339870,2865,2875,2875,2865,2362
20241205,094100,30565100,2880,2880,2880,2880,127
20241205,094000,30199340,2880,2875,2880,2875,165
20241205,093900,29724925,2875,2875,2875,2865,145
20241205,093800,29308120,2875,2875,2875,2875,65
20241205,093700,29121245,2875,2875,2875,2875,20
20241205,093600,29063745,2875,2875,2875,2875,41
20241205,093500,28945870,2875,2875,2875,2875,1
20241205,093400,28942995,2875,2875,2875,2875,130
20241205,093300,28569245,2875,2875,2875,2875,0
20241205,093200,28569245,2875,2870,2875,2870,327
20241205,093100,27630740,2870,2870,2870,2870,894
20241205,093000,25064960,2870,2870,2870,2870,118
20241205,092900,24726300,2870,2875,2875,2870,50
20241205,092800,24582740,2865,2865,2865,2865,0
20241205,092700,24582740,2865,2865,2865,2865,0
20241205,092600,24582740,2865,2865,2865,2865,0
20241205,092500,24582740,2865,2870,2870,2865,1015
20241205,092400,21674760,2875,2880,2880,2875,2
20241205,092300,21669005,2865,2865,2865,2865,0
20241205,092200,21669005,2865,2870,2870,2865,1012
20241205,092100,18769615,2880,2880,2880,2880,16
20241205,092000,18723535,2880,2870,2880,2870,10
20241205,091900,18694745,2880,2880,2880,2880,2
20241205,091800,18688985,2875,2875,2875,2875,501
20241205,091700,17248610,2870,2865,2870,2865,45
20241205,091600,17119635,2855,2855,2855,2855,51
20241205,091500,16974030,2855,2860,2875,2855,1325
20241205,091400,13185465,2865,2870,2875,2865,1047
20241205,091300,10185170,2875,2875,2875,2875,50
20241205,091200,10041420,2890,2870,2890,2865,917
20241205,091100,7409725,2870,2885,2885,2870,329
20241205,091000,6463740,2885,2900,2900,2885,626
20241205,090900,4657245,2900,2900,2900,2900,12
20241205,090800,4622445,2900,2900,2900,2895,47
20241205,090700,4486360,2915,2915,2915,2915,0
20241205,090600,4486360,2915,2915,2915,2915,0
20241205,090500,4486360,2915,2915,2915,2915,27
20241205,090400,4407655,2915,2915,2915,2900,945
20241205,090300,1653580,2915,2915,2915,2915,15
20241205,090200,1609855,2915,2915,2915,2915,0
20241205,090100,1609855,2915,2915,2915,2915,5
20241205,090000,1595280,2890,2890,2890,2890,552
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 191000 376461740 2820 2820 2820 2820 5742
3 20241205 190900 376461740 2820 2820 2820 2820 0
4 20241205 190800 376461740 2820 2820 2820 2820 0
5 20241205 190700 376461740 2820 2820 2820 2820 0
6 20241205 190600 376461740 2820 2820 2820 2820 0
7 20241205 190500 376461740 2820 2820 2820 2820 0
8 20241205 190400 376461740 2820 2820 2820 2820 0
9 20241205 190300 376461740 2820 2820 2820 2820 0
10 20241205 190200 376461740 2820 2820 2820 2820 0
11 20241205 190100 376461740 2820 2820 2820 2820 0
12 20241205 190000 376461740 2820 2820 2820 2820 0
13 20241205 185900 376461740 2820 2820 2820 2820 0
14 20241205 185800 376461740 2820 2820 2820 2820 0
15 20241205 185700 376461740 2820 2820 2820 2820 0
16 20241205 185600 376461740 2820 2820 2820 2820 0
17 20241205 185500 376461740 2820 2820 2820 2820 0
18 20241205 185400 376461740 2820 2820 2820 2820 0
19 20241205 185300 376461740 2820 2820 2820 2820 0
20 20241205 185200 376461740 2820 2820 2820 2820 0
21 20241205 185100 376461740 2820 2820 2820 2820 0
22 20241205 185000 376461740 2820 2820 2820 2820 0
23 20241205 184900 376461740 2820 2820 2820 2820 0
24 20241205 184800 376461740 2820 2820 2820 2820 0
25 20241205 184700 376461740 2820 2820 2820 2820 0
26 20241205 184600 376461740 2820 2820 2820 2820 0
27 20241205 184500 376461740 2820 2820 2820 2820 0
28 20241205 184400 376461740 2820 2820 2820 2820 0
29 20241205 184300 376461740 2820 2820 2820 2820 0
30 20241205 184200 376461740 2820 2820 2820 2820 0
31 20241205 184100 376461740 2820 2820 2820 2820 0
32 20241205 184000 376461740 2820 2820 2820 2820 5742
33 20241205 183900 376461740 2820 2820 2820 2820 0
34 20241205 183800 376461740 2820 2820 2820 2820 0
35 20241205 183700 376461740 2820 2820 2820 2820 0
36 20241205 183600 376461740 2820 2820 2820 2820 0
37 20241205 183500 376461740 2820 2820 2820 2820 0
38 20241205 183400 376461740 2820 2820 2820 2820 0
39 20241205 183300 376461740 2820 2820 2820 2820 0
40 20241205 183200 376461740 2820 2820 2820 2820 0
41 20241205 183100 376461740 2820 2820 2820 2820 0
42 20241205 183000 376461740 2820 2820 2820 2820 0
43 20241205 182900 376461740 2820 2820 2820 2820 0
44 20241205 182800 376461740 2820 2820 2820 2820 0
45 20241205 182700 376461740 2820 2820 2820 2820 0
46 20241205 182600 376461740 2820 2820 2820 2820 0
47 20241205 182500 376461740 2820 2820 2820 2820 0
48 20241205 182400 376461740 2820 2820 2820 2820 0
49 20241205 182300 376461740 2820 2820 2820 2820 0
50 20241205 182200 376461740 2820 2820 2820 2820 0
51 20241205 182100 376461740 2820 2820 2820 2820 0
52 20241205 182000 376461740 2820 2820 2820 2820 0
53 20241205 181900 376461740 2820 2820 2820 2820 0
54 20241205 181800 376461740 2820 2820 2820 2820 0
55 20241205 181700 376461740 2820 2820 2820 2820 0
56 20241205 181600 376461740 2820 2820 2820 2820 0
57 20241205 181500 376461740 2820 2820 2820 2820 0
58 20241205 181400 376461740 2820 2820 2820 2820 0
59 20241205 181300 376461740 2820 2820 2820 2820 0
60 20241205 181200 376461740 2820 2820 2820 2820 0
61 20241205 181100 376461740 2820 2820 2820 2820 0
62 20241205 181000 376461740 2820 2820 2820 2820 5742
63 20241205 180900 376461740 2820 2820 2820 2820 0
64 20241205 180800 376461740 2820 2820 2820 2820 0
65 20241205 180700 376461740 2820 2820 2820 2820 0
66 20241205 180600 376461740 2820 2820 2820 2820 0
67 20241205 180500 376461740 2820 2820 2820 2820 0
68 20241205 180400 376461740 2820 2820 2820 2820 0
69 20241205 180300 376461740 2820 2820 2820 2820 0
70 20241205 180200 376461740 2820 2820 2820 2820 0
71 20241205 180100 376461740 2820 2820 2820 2820 0
72 20241205 180000 376461740 2820 2820 2820 2820 0
73 20241205 175900 376461740 2820 2820 2820 2820 0
74 20241205 175800 376461740 2820 2820 2820 2820 0
75 20241205 175700 376461740 2820 2820 2820 2820 0
76 20241205 175600 376461740 2820 2820 2820 2820 0
77 20241205 175500 376461740 2820 2820 2820 2820 0
78 20241205 175400 376461740 2820 2820 2820 2820 0
79 20241205 175300 376461740 2820 2820 2820 2820 0
80 20241205 175200 376461740 2820 2820 2820 2820 0
81 20241205 175100 376461740 2820 2820 2820 2820 0
82 20241205 175000 376461740 2820 2820 2820 2820 0
83 20241205 174900 376461740 2820 2820 2820 2820 0
84 20241205 174800 376461740 2820 2820 2820 2820 0
85 20241205 174700 376461740 2820 2820 2820 2820 0
86 20241205 174600 376461740 2820 2820 2820 2820 0
87 20241205 174500 376461740 2820 2820 2820 2820 0
88 20241205 174400 376461740 2820 2820 2820 2820 0
89 20241205 174300 376461740 2820 2820 2820 2820 0
90 20241205 174200 376461740 2820 2820 2820 2820 0
91 20241205 174100 376461740 2820 2820 2820 2820 0
92 20241205 174000 376461740 2820 2820 2820 2820 5742
93 20241205 173900 376461740 2820 2820 2820 2820 0
94 20241205 173800 376461740 2820 2820 2820 2820 0
95 20241205 173700 376461740 2820 2820 2820 2820 0
96 20241205 173600 376461740 2820 2820 2820 2820 0
97 20241205 173500 376461740 2820 2820 2820 2820 0
98 20241205 173400 376461740 2820 2820 2820 2820 0
99 20241205 173300 376461740 2820 2820 2820 2820 0
100 20241205 173200 376461740 2820 2820 2820 2820 0
101 20241205 173100 376461740 2820 2820 2820 2820 0
102 20241205 173000 376461740 2820 2820 2820 2820 0
103 20241205 172900 376461740 2820 2820 2820 2820 0
104 20241205 172800 376461740 2820 2820 2820 2820 0
105 20241205 172700 376461740 2820 2820 2820 2820 0
106 20241205 172600 376461740 2820 2820 2820 2820 0
107 20241205 172500 376461740 2820 2820 2820 2820 0
108 20241205 172400 376461740 2820 2820 2820 2820 0
109 20241205 172300 376461740 2820 2820 2820 2820 0
110 20241205 172200 376461740 2820 2820 2820 2820 0
111 20241205 172100 376461740 2820 2820 2820 2820 0
112 20241205 172000 376461740 2820 2820 2820 2820 0
113 20241205 171900 376461740 2820 2820 2820 2820 0
114 20241205 171800 376461740 2820 2820 2820 2820 0
115 20241205 171700 376461740 2820 2820 2820 2820 0
116 20241205 171600 376461740 2820 2820 2820 2820 0
117 20241205 171500 376461740 2820 2820 2820 2820 0
118 20241205 171400 376461740 2820 2820 2820 2820 0
119 20241205 171300 376461740 2820 2820 2820 2820 0
120 20241205 171200 376461740 2820 2820 2820 2820 0
121 20241205 171100 376461740 2820 2820 2820 2820 0
122 20241205 171000 376461740 2820 2820 2820 2820 5742
123 20241205 170900 376461740 2820 2820 2820 2820 0
124 20241205 170800 376461740 2820 2820 2820 2820 0
125 20241205 170700 376461740 2820 2820 2820 2820 0
126 20241205 170600 376461740 2820 2820 2820 2820 0
127 20241205 170500 376461740 2820 2820 2820 2820 0
128 20241205 170400 376461740 2820 2820 2820 2820 0
129 20241205 170300 376461740 2820 2820 2820 2820 0
130 20241205 170200 376461740 2820 2820 2820 2820 0
131 20241205 170100 376461740 2820 2820 2820 2820 0
132 20241205 170000 376461740 2820 2820 2820 2820 0
133 20241205 165900 376461740 2820 2820 2820 2820 0
134 20241205 165800 376461740 2820 2820 2820 2820 0
135 20241205 165700 376461740 2820 2820 2820 2820 0
136 20241205 165600 376461740 2820 2820 2820 2820 0
137 20241205 165500 376461740 2820 2820 2820 2820 0
138 20241205 165400 376461740 2820 2820 2820 2820 0
139 20241205 165300 376461740 2820 2820 2820 2820 0
140 20241205 165200 376461740 2820 2820 2820 2820 0
141 20241205 165100 376461740 2820 2820 2820 2820 0
142 20241205 165000 376461740 2820 2820 2820 2820 0
143 20241205 164900 376461740 2820 2820 2820 2820 0
144 20241205 164800 376461740 2820 2820 2820 2820 0
145 20241205 164700 376461740 2820 2820 2820 2820 0
146 20241205 164600 376461740 2820 2820 2820 2820 0
147 20241205 164500 376461740 2820 2820 2820 2820 0
148 20241205 164400 376461740 2820 2820 2820 2820 0
149 20241205 164300 376461740 2820 2820 2820 2820 0
150 20241205 164200 376461740 2820 2820 2820 2820 0
151 20241205 164100 376461740 2820 2820 2820 2820 0
152 20241205 164000 376461740 2820 2820 2820 2820 5742
153 20241205 163900 376461740 2820 2820 2820 2820 0
154 20241205 163800 376461740 2820 2820 2820 2820 0
155 20241205 163700 376461740 2820 2820 2820 2820 0
156 20241205 163600 376461740 2820 2820 2820 2820 0
157 20241205 163500 376461740 2820 2820 2820 2820 0
158 20241205 163400 376461740 2820 2820 2820 2820 0
159 20241205 163300 376461740 2820 2820 2820 2820 0
160 20241205 163200 376461740 2820 2820 2820 2820 0
161 20241205 163100 376461740 2820 2820 2820 2820 0
162 20241205 163000 376461740 2820 2820 2820 2820 0
163 20241205 162900 376461740 2820 2820 2820 2820 0
164 20241205 162800 376461740 2820 2820 2820 2820 0
165 20241205 162700 376461740 2820 2820 2820 2820 0
166 20241205 162600 376461740 2820 2820 2820 2820 0
167 20241205 162500 376461740 2820 2820 2820 2820 0
168 20241205 162400 376461740 2820 2820 2820 2820 0
169 20241205 162300 376461740 2820 2820 2820 2820 0
170 20241205 162200 376461740 2820 2820 2820 2820 0
171 20241205 162100 376461740 2820 2820 2820 2820 0
172 20241205 162000 376461740 2820 2820 2820 2820 0
173 20241205 161900 376461740 2820 2820 2820 2820 0
174 20241205 161800 376461740 2820 2820 2820 2820 0
175 20241205 161700 376461740 2820 2820 2820 2820 0
176 20241205 161600 376461740 2820 2820 2820 2820 0
177 20241205 161500 376461740 2820 2820 2820 2820 0
178 20241205 161400 376461740 2820 2820 2820 2820 0
179 20241205 161300 376461740 2820 2820 2820 2820 0
180 20241205 161200 376461740 2820 2820 2820 2820 0
181 20241205 161100 376461740 2820 2820 2820 2820 0
182 20241205 161000 376461740 2820 2820 2820 2820 5742
183 20241205 160900 376461740 2820 2820 2820 2820 0
184 20241205 160800 376461740 2820 2820 2820 2820 0
185 20241205 160700 376461740 2820 2820 2820 2820 0
186 20241205 160600 376461740 2820 2820 2820 2820 0
187 20241205 160500 376461740 2820 2820 2820 2820 0
188 20241205 160400 376461740 2820 2820 2820 2820 0
189 20241205 160300 376461740 2820 2820 2820 2820 0
190 20241205 160200 376461740 2820 2820 2820 2820 0
191 20241205 160100 376461740 2820 2820 2820 2820 0
192 20241205 160000 376461740 2820 2820 2820 2820 0
193 20241205 155900 376461740 2820 2820 2820 2820 0
194 20241205 155800 376461740 2820 2820 2820 2820 0
195 20241205 155700 376461740 2820 2820 2820 2820 0
196 20241205 155600 376461740 2820 2820 2820 2820 0
197 20241205 155500 376461740 2820 2820 2820 2820 0
198 20241205 155400 376461740 2820 2820 2820 2820 0
199 20241205 155300 376461740 2820 2820 2820 2820 0
200 20241205 155200 376461740 2820 2820 2820 2820 0
201 20241205 155100 376461740 2820 2820 2820 2820 0
202 20241205 155000 376461740 2820 2820 2820 2820 0
203 20241205 154900 376461740 2820 2820 2820 2820 0
204 20241205 154800 376461740 2820 2820 2820 2820 0
205 20241205 154700 376461740 2820 2820 2820 2820 0
206 20241205 154600 376461740 2820 2820 2820 2820 0
207 20241205 154500 376461740 2820 2820 2820 2820 0
208 20241205 154400 376461740 2820 2820 2820 2820 0
209 20241205 154300 376461740 2820 2820 2820 2820 0
210 20241205 154200 376461740 2820 2820 2820 2820 0
211 20241205 154100 376461740 2820 2820 2820 2820 0
212 20241205 154000 376461740 2820 2820 2820 2820 5742
213 20241205 153900 376461740 2820 2820 2820 2820 0
214 20241205 153800 376461740 2820 2820 2820 2820 0
215 20241205 153700 376461740 2820 2820 2820 2820 0
216 20241205 153600 376461740 2820 2820 2820 2820 0
217 20241205 153500 376461740 2820 2820 2820 2820 0
218 20241205 153400 376461740 2820 2820 2820 2820 0
219 20241205 153300 376461740 2820 2820 2820 2820 0
220 20241205 153200 376461740 2820 2820 2820 2820 0
221 20241205 153100 376461740 2820 2820 2820 2820 0
222 20241205 153000 376461740 2820 2820 2820 2820 5742
223 20241205 152900 360269300 2825 2825 2825 2825 0
224 20241205 152800 360269300 2825 2825 2825 2825 0
225 20241205 152700 360269300 2825 2825 2825 2825 0
226 20241205 152600 360269300 2825 2825 2825 2825 0
227 20241205 152500 360269300 2825 2825 2825 2825 0
228 20241205 152400 360269300 2825 2825 2825 2825 0
229 20241205 152300 360269300 2825 2825 2825 2825 0
230 20241205 152200 360269300 2825 2825 2825 2825 0
231 20241205 152100 360269300 2825 2825 2825 2825 0
232 20241205 152000 360269300 2825 2825 2825 2825 0
233 20241205 151900 360269300 2825 2830 2830 2825 2799
234 20241205 151800 352348785 2830 2835 2835 2830 214
235 20241205 151700 351742135 2830 2830 2830 2830 0
236 20241205 151600 351742135 2830 2830 2830 2830 0
237 20241205 151500 351742135 2830 2835 2835 2830 12
238 20241205 151400 351708165 2835 2835 2835 2835 854
239 20241205 151300 349287075 2835 2835 2835 2835 0
240 20241205 151200 349287075 2835 2835 2835 2835 0
241 20241205 151100 349287075 2835 2835 2835 2835 170
242 20241205 151000 348805125 2835 2840 2840 2830 2091
243 20241205 150900 342882215 2840 2835 2840 2835 2
244 20241205 150800 342876540 2840 2840 2840 2840 1
245 20241205 150700 342873700 2835 2835 2835 2835 10
246 20241205 150600 342845350 2820 2820 2820 2820 0
247 20241205 150500 342845350 2820 2820 2820 2820 0
248 20241205 150400 342845350 2820 2835 2835 2820 2736
249 20241205 150300 335114490 2845 2845 2845 2845 0
250 20241205 150200 335114490 2845 2845 2845 2845 1
251 20241205 150100 335111645 2845 2845 2845 2845 1
252 20241205 150000 335108800 2830 2830 2830 2830 1
253 20241205 145900 335105970 2845 2845 2845 2845 0
254 20241205 145800 335105970 2845 2845 2845 2845 10
255 20241205 145700 335077520 2845 2845 2845 2845 0
256 20241205 145600 335077520 2845 2845 2845 2845 1
257 20241205 145500 335074675 2830 2830 2830 2830 700
258 20241205 145400 333093675 2830 2830 2830 2830 2500
259 20241205 145300 326018675 2850 2850 2850 2850 0
260 20241205 145200 326018675 2850 2850 2850 2850 0
261 20241205 145100 326018675 2850 2850 2850 2850 10
262 20241205 145000 325990175 2850 2850 2850 2850 0
263 20241205 144900 325990175 2850 2850 2850 2850 0
264 20241205 144800 325990175 2850 2850 2850 2850 0
265 20241205 144700 325990175 2850 2850 2850 2850 1
266 20241205 144600 325987325 2835 2835 2840 2835 3679
267 20241205 144500 315557335 2840 2840 2840 2840 4263
268 20241205 144400 303450415 2850 2850 2850 2850 0
269 20241205 144300 303450415 2850 2850 2850 2850 1
270 20241205 144200 303447565 2845 2845 2845 2845 0
271 20241205 144100 303447565 2845 2845 2845 2845 0
272 20241205 144000 303447565 2845 2845 2845 2845 0
273 20241205 143900 303447565 2845 2845 2845 2845 5
274 20241205 143800 303433340 2850 2850 2850 2850 0
275 20241205 143700 303433340 2850 2850 2850 2850 20
276 20241205 143600 303376340 2850 2850 2850 2850 8
277 20241205 143500 303353540 2850 2850 2850 2850 10
278 20241205 143400 303325040 2850 2850 2850 2850 1683
279 20241205 143300 298528490 2840 2840 2840 2840 0
280 20241205 143200 298528490 2840 2840 2840 2840 0
281 20241205 143100 298528490 2840 2840 2840 2840 0
282 20241205 143000 298528490 2840 2840 2840 2840 10
283 20241205 142900 298500090 2845 2845 2845 2845 0
284 20241205 142800 298500090 2845 2845 2845 2845 100
285 20241205 142700 298215590 2845 2845 2845 2845 59
286 20241205 142600 298047735 2845 2845 2845 2845 0
287 20241205 142500 298047735 2845 2845 2845 2845 0
288 20241205 142400 298047735 2845 2845 2845 2845 0
289 20241205 142300 298047735 2845 2845 2845 2845 0
290 20241205 142200 298047735 2845 2845 2850 2845 5
291 20241205 142100 298033505 2850 2850 2850 2850 106
292 20241205 142000 297731405 2850 2850 2850 2850 55
293 20241205 141900 297574655 2850 2850 2850 2850 101
294 20241205 141800 297286805 2850 2850 2850 2850 567
295 20241205 141700 295670855 2850 2850 2850 2850 0
296 20241205 141600 295670855 2850 2850 2850 2850 0
297 20241205 141500 295670855 2850 2850 2850 2850 0
298 20241205 141400 295670855 2850 2850 2850 2850 0
299 20241205 141300 295670855 2850 2850 2850 2850 4
300 20241205 141200 295659455 2850 2850 2850 2850 310
301 20241205 141100 294775955 2850 2850 2850 2850 105
302 20241205 141000 294476705 2850 2850 2850 2850 1
303 20241205 140900 294473855 2840 2840 2840 2840 0
304 20241205 140800 294473855 2840 2840 2840 2840 0
305 20241205 140700 294473855 2840 2840 2840 2840 0
306 20241205 140600 294473855 2840 2840 2840 2840 0
307 20241205 140500 294473855 2840 2840 2840 2840 0
308 20241205 140400 294473855 2840 2840 2840 2840 265
309 20241205 140300 293721255 2840 2840 2840 2840 0
310 20241205 140200 293721255 2840 2840 2840 2840 0
311 20241205 140100 293721255 2840 2840 2840 2840 2
312 20241205 140000 293715575 2840 2840 2840 2840 0
313 20241205 135900 293715575 2840 2840 2840 2840 30
314 20241205 135800 293630375 2840 2840 2840 2840 1
315 20241205 135700 293627535 2840 2840 2840 2840 0
316 20241205 135600 293627535 2840 2835 2840 2835 103
317 20241205 135500 293335515 2840 2840 2840 2840 1
318 20241205 135400 293332675 2840 2840 2840 2840 0
319 20241205 135300 293332675 2840 2840 2840 2835 11
320 20241205 135200 293301440 2840 2840 2840 2840 12
321 20241205 135100 293267360 2840 2840 2840 2840 0
322 20241205 135000 293267360 2840 2840 2840 2840 6
323 20241205 134900 293250320 2840 2840 2840 2840 11
324 20241205 134800 293219080 2840 2840 2840 2840 204
325 20241205 134700 292639720 2840 2840 2840 2840 400
326 20241205 134600 291503720 2840 2840 2840 2840 969
327 20241205 134500 288751760 2840 2840 2840 2840 52
328 20241205 134400 288604080 2840 2840 2840 2840 0
329 20241205 134300 288604080 2840 2840 2840 2840 40
330 20241205 134200 288490480 2840 2840 2840 2840 0
331 20241205 134100 288490480 2840 2840 2840 2840 0
332 20241205 134000 288490480 2840 2840 2840 2840 0
333 20241205 133900 288490480 2840 2840 2840 2840 0
334 20241205 133800 288490480 2840 2840 2840 2840 9
335 20241205 133700 288464920 2840 2840 2840 2840 2096
336 20241205 133600 282512280 2845 2845 2845 2845 20
337 20241205 133500 282455380 2845 2845 2845 2845 0
338 20241205 133400 282455380 2845 2845 2845 2845 0
339 20241205 133300 282455380 2845 2845 2845 2845 14
340 20241205 133200 282415550 2845 2845 2845 2845 0
341 20241205 133100 282415550 2845 2845 2845 2845 1
342 20241205 133000 282412705 2845 2845 2845 2845 0
343 20241205 132900 282412705 2845 2845 2845 2845 0
344 20241205 132800 282412705 2845 2845 2845 2845 4
345 20241205 132700 282401325 2850 2850 2850 2850 5
346 20241205 132600 282387075 2850 2850 2850 2850 22
347 20241205 132500 282324375 2850 2850 2850 2850 100
348 20241205 132400 282039375 2845 2845 2845 2845 0
349 20241205 132300 282039375 2845 2845 2845 2845 1
350 20241205 132200 282036530 2845 2845 2845 2840 8
351 20241205 132100 282013780 2845 2845 2845 2845 8
352 20241205 132000 281991020 2840 2845 2845 2840 1041
353 20241205 131900 279034565 2845 2845 2845 2845 3
354 20241205 131800 279026030 2845 2845 2845 2845 1
355 20241205 131700 279023185 2845 2845 2845 2845 7
356 20241205 131600 279003270 2845 2845 2845 2845 3246
357 20241205 131500 269768400 2850 2850 2850 2850 0
358 20241205 131400 269768400 2850 2850 2850 2850 0
359 20241205 131300 269768400 2850 2850 2850 2850 100
360 20241205 131200 269483400 2850 2850 2850 2850 100
361 20241205 131100 269198400 2850 2850 2850 2850 160
362 20241205 131000 268742400 2850 2850 2850 2850 40
363 20241205 130900 268628400 2850 2850 2850 2850 0
364 20241205 130800 268628400 2850 2850 2850 2850 1680
365 20241205 130700 263840400 2850 2850 2850 2850 0
366 20241205 130600 263840400 2850 2850 2850 2850 1000
367 20241205 130500 260990400 2845 2845 2845 2845 0
368 20241205 130400 260990400 2845 2845 2845 2845 0
369 20241205 130300 260990400 2845 2845 2845 2845 0
370 20241205 130200 260990400 2845 2845 2845 2845 0
371 20241205 130100 260990400 2845 2845 2845 2845 0
372 20241205 130000 260990400 2845 2845 2845 2845 10
373 20241205 125900 260961950 2845 2845 2845 2845 1602
374 20241205 125800 256404260 2845 2845 2850 2845 1643
375 20241205 125700 251729915 2845 2845 2845 2845 19
376 20241205 125600 251675860 2850 2850 2850 2850 0
377 20241205 125500 251675860 2850 2850 2850 2850 6
378 20241205 125400 251658760 2850 2850 2850 2850 48
379 20241205 125300 251521960 2850 2850 2850 2850 3287
380 20241205 125200 242154010 2850 2855 2855 2850 8000
381 20241205 125100 219353560 2865 2865 2865 2865 1013
382 20241205 125000 216451315 2865 2865 2865 2865 0
383 20241205 124900 216451315 2865 2865 2865 2865 0
384 20241205 124800 216451315 2865 2865 2865 2865 2
385 20241205 124700 216445585 2865 2865 2865 2865 0
386 20241205 124600 216445585 2865 2865 2865 2865 0
387 20241205 124500 216445585 2865 2865 2865 2865 0
388 20241205 124400 216445585 2865 2865 2865 2865 0
389 20241205 124300 216445585 2865 2865 2865 2865 2
390 20241205 124200 216439855 2855 2855 2855 2855 0
391 20241205 124100 216439855 2855 2855 2855 2855 0
392 20241205 124000 216439855 2855 2855 2855 2845 4012
393 20241205 123900 204999695 2865 2865 2865 2865 71
394 20241205 123800 204796280 2865 2865 2865 2865 0
395 20241205 123700 204796280 2865 2865 2865 2865 0
396 20241205 123600 204796280 2865 2865 2865 2865 0
397 20241205 123500 204796280 2865 2865 2865 2865 73
398 20241205 123400 204587135 2865 2865 2865 2865 2
399 20241205 123300 204581405 2865 2865 2865 2865 0
400 20241205 123200 204581405 2865 2865 2865 2865 0
401 20241205 123100 204581405 2865 2865 2865 2865 0
402 20241205 123000 204581405 2865 2865 2865 2865 0
403 20241205 122900 204581405 2865 2855 2865 2855 81
404 20241205 122800 204350140 2860 2860 2860 2860 50
405 20241205 122700 204207140 2855 2855 2855 2855 0
406 20241205 122600 204207140 2855 2855 2855 2855 0
407 20241205 122500 204207140 2855 2855 2855 2855 1410
408 20241205 122400 200181590 2865 2855 2865 2855 530
409 20241205 122300 198668420 2855 2855 2855 2855 0
410 20241205 122200 198668420 2855 2855 2855 2855 880
411 20241205 122100 196156020 2865 2865 2865 2865 2
412 20241205 122000 196150290 2865 2865 2865 2865 0
413 20241205 121900 196150290 2865 2865 2865 2865 1
414 20241205 121800 196147425 2855 2855 2855 2855 50
415 20241205 121700 196004675 2860 2860 2860 2860 0
416 20241205 121600 196004675 2860 2860 2860 2860 50
417 20241205 121500 195861675 2860 2860 2860 2860 0
418 20241205 121400 195861675 2860 2860 2860 2860 2
419 20241205 121300 195855955 2855 2855 2855 2855 1070
420 20241205 121200 192801105 2855 2855 2855 2855 0
421 20241205 121100 192801105 2855 2855 2855 2855 0
422 20241205 121000 192801105 2855 2855 2855 2855 2
423 20241205 120900 192795395 2855 2855 2855 2855 6
424 20241205 120800 192778265 2855 2855 2855 2855 100
425 20241205 120700 192492765 2855 2855 2855 2855 0
426 20241205 120600 192492765 2855 2855 2855 2855 0
427 20241205 120500 192492765 2855 2855 2855 2855 0
428 20241205 120400 192492765 2855 2855 2855 2855 2
429 20241205 120300 192487055 2850 2850 2850 2850 0
430 20241205 120200 192487055 2850 2850 2850 2850 10
431 20241205 120100 192458555 2855 2855 2855 2855 0
432 20241205 120000 192458555 2855 2855 2855 2855 12
433 20241205 115900 192424295 2855 2855 2855 2855 0
434 20241205 115800 192424295 2855 2855 2855 2855 2500
435 20241205 115700 185286795 2850 2865 2865 2850 2961
436 20241205 115600 176839735 2865 2865 2865 2865 2
437 20241205 115500 176834005 2865 2865 2865 2865 2
438 20241205 115400 176828275 2865 2865 2865 2865 0
439 20241205 115300 176828275 2865 2865 2865 2865 0
440 20241205 115200 176828275 2865 2865 2865 2865 1
441 20241205 115100 176825410 2865 2865 2865 2865 0
442 20241205 115000 176825410 2865 2865 2865 2865 36
443 20241205 114900 176722270 2855 2860 2860 2855 682
444 20241205 114800 174775095 2865 2865 2865 2865 0
445 20241205 114700 174775095 2865 2865 2865 2865 1
446 20241205 114600 174772230 2865 2865 2865 2865 1
447 20241205 114500 174769365 2865 2865 2865 2865 2
448 20241205 114400 174763635 2865 2865 2865 2865 1
449 20241205 114300 174760770 2865 2865 2865 2865 0
450 20241205 114200 174760770 2865 2865 2865 2865 16
451 20241205 114100 174714930 2865 2865 2865 2865 0
452 20241205 114000 174714930 2865 2865 2865 2865 1
453 20241205 113900 174712065 2865 2865 2865 2865 0
454 20241205 113800 174712065 2865 2865 2865 2865 3
455 20241205 113700 174703470 2865 2865 2865 2865 0
456 20241205 113600 174703470 2865 2865 2865 2865 0
457 20241205 113500 174703470 2865 2865 2865 2865 7
458 20241205 113400 174683415 2860 2860 2860 2860 0
459 20241205 113300 174683415 2860 2860 2860 2860 0
460 20241205 113200 174683415 2860 2860 2860 2860 2053
461 20241205 113100 168811835 2865 2865 2865 2865 1
462 20241205 113000 168808970 2865 2865 2865 2865 1
463 20241205 112900 168806105 2860 2860 2860 2860 0
464 20241205 112800 168806105 2860 2860 2860 2860 0
465 20241205 112700 168806105 2860 2860 2860 2860 3000
466 20241205 112600 160226105 2860 2860 2860 2860 2
467 20241205 112500 160220385 2845 2845 2845 2845 0
468 20241205 112400 160220385 2845 2845 2845 2845 0
469 20241205 112300 160220385 2845 2860 2860 2845 151
470 20241205 112200 159790690 2860 2860 2860 2860 0
471 20241205 112100 159790690 2860 2860 2860 2860 1
472 20241205 112000 159787830 2850 2860 2860 2850 2502
473 20241205 111900 152656100 2850 2850 2850 2850 0
474 20241205 111800 152656100 2850 2850 2850 2850 0
475 20241205 111700 152656100 2850 2850 2850 2850 1
476 20241205 111600 152653250 2860 2855 2860 2855 1802
477 20241205 111500 147508530 2855 2855 2855 2855 0
478 20241205 111400 147508530 2855 2855 2855 2855 1050
479 20241205 111300 144510780 2860 2860 2860 2860 0
480 20241205 111200 144510780 2860 2860 2860 2860 1
481 20241205 111100 144507920 2860 2860 2860 2860 1
482 20241205 111000 144505060 2860 2860 2860 2860 20
483 20241205 110900 144447860 2860 2860 2860 2860 0
484 20241205 110800 144447860 2860 2860 2860 2860 0
485 20241205 110700 144447860 2860 2860 2860 2860 2
486 20241205 110600 144442140 2860 2860 2860 2860 202
487 20241205 110500 143864420 2860 2860 2860 2860 8700
488 20241205 110400 118982420 2860 2860 2860 2850 3311
489 20241205 110300 109542930 2860 2860 2860 2860 100
490 20241205 110200 109256930 2860 2860 2860 2860 305
491 20241205 110100 108384630 2860 2850 2860 2850 1932
492 20241205 110000 102875910 2850 2850 2850 2850 325
493 20241205 105900 101949660 2850 2850 2850 2850 1449
494 20241205 105800 97820010 2850 2850 2850 2850 1147
495 20241205 105700 94551060 2850 2850 2850 2850 16
496 20241205 105600 94505460 2850 2850 2850 2850 136
497 20241205 105500 94117860 2850 2845 2850 2845 1010
498 20241205 105400 91239410 2850 2850 2850 2850 0
499 20241205 105300 91239410 2850 2850 2850 2845 168
500 20241205 105200 90760750 2850 2850 2850 2850 103
501 20241205 105100 90467200 2850 2860 2860 2850 4268
502 20241205 105000 78300505 2865 2865 2865 2865 0
503 20241205 104900 78300505 2865 2865 2865 2865 10
504 20241205 104800 78271855 2865 2865 2865 2865 138
505 20241205 104700 77876485 2865 2865 2865 2865 2
506 20241205 104600 77870755 2865 2865 2865 2865 1
507 20241205 104500 77867890 2865 2865 2865 2865 0
508 20241205 104400 77867890 2865 2865 2865 2865 100
509 20241205 104300 77581390 2865 2865 2865 2865 0
510 20241205 104200 77581390 2865 2865 2865 2865 1
511 20241205 104100 77578525 2865 2865 2865 2865 0
512 20241205 104000 77578525 2865 2865 2865 2865 0
513 20241205 103900 77578525 2865 2865 2865 2865 10
514 20241205 103800 77549875 2865 2865 2865 2865 0
515 20241205 103700 77549875 2865 2865 2865 2865 2
516 20241205 103600 77544145 2860 2865 2865 2860 160
517 20241205 103500 77086495 2865 2860 2865 2860 80
518 20241205 103400 76857690 2865 2865 2865 2865 0
519 20241205 103300 76857690 2865 2865 2865 2865 200
520 20241205 103200 76284690 2865 2865 2865 2865 1
521 20241205 103100 76281825 2865 2865 2865 2865 0
522 20241205 103000 76281825 2865 2865 2865 2865 0
523 20241205 102900 76281825 2865 2865 2865 2865 0
524 20241205 102800 76281825 2865 2865 2865 2865 5
525 20241205 102700 76267500 2865 2865 2865 2865 2
526 20241205 102600 76261770 2850 2850 2850 2850 0
527 20241205 102500 76261770 2850 2850 2850 2850 0
528 20241205 102400 76261770 2850 2855 2855 2850 380
529 20241205 102300 75178395 2870 2870 2870 2870 0
530 20241205 102200 75178395 2870 2865 2870 2865 847
531 20241205 102100 72751735 2865 2865 2865 2865 0
532 20241205 102000 72751735 2865 2865 2865 2865 0
533 20241205 101900 72751735 2865 2865 2865 2865 0
534 20241205 101800 72751735 2865 2865 2865 2855 903
535 20241205 101700 70164650 2865 2850 2865 2850 188
536 20241205 101600 69628820 2850 2855 2855 2850 1000
537 20241205 101500 66778780 2850 2850 2850 2850 0
538 20241205 101400 66778780 2850 2850 2850 2850 0
539 20241205 101300 66778780 2850 2875 2875 2850 6000
540 20241205 101200 49651765 2865 2865 2865 2865 0
541 20241205 101100 49651765 2865 2865 2865 2865 0
542 20241205 101000 49651765 2865 2865 2865 2865 60
543 20241205 100900 49479865 2865 2865 2865 2865 0
544 20241205 100800 49479865 2865 2880 2880 2865 203
545 20241205 100700 48898225 2880 2880 2880 2880 1
546 20241205 100600 48895345 2880 2880 2880 2880 1
547 20241205 100500 48892465 2880 2880 2880 2880 0
548 20241205 100400 48892465 2880 2880 2880 2880 0
549 20241205 100300 48892465 2880 2880 2880 2880 1
550 20241205 100200 48889585 2880 2865 2880 2865 840
551 20241205 100100 46482670 2880 2880 2880 2880 510
552 20241205 100000 45013870 2870 2870 2870 2870 1742
553 20241205 095900 40014330 2880 2880 2880 2880 1
554 20241205 095800 40011450 2880 2880 2880 2880 2
555 20241205 095700 40005690 2880 2880 2880 2880 1
556 20241205 095600 40002810 2870 2875 2875 2870 100
557 20241205 095500 39715800 2875 2875 2875 2875 400
558 20241205 095400 38565800 2875 2880 2880 2875 174
559 20241205 095300 38065530 2880 2875 2880 2875 20
560 20241205 095200 38007965 2875 2875 2875 2875 0
561 20241205 095100 38007965 2875 2875 2875 2875 3
562 20241205 095000 37999340 2880 2880 2880 2880 0
563 20241205 094900 37999340 2880 2880 2880 2880 1
564 20241205 094800 37996460 2880 2880 2880 2880 3
565 20241205 094700 37987820 2880 2880 2880 2880 0
566 20241205 094600 37987820 2880 2880 2880 2880 213
567 20241205 094500 37374380 2880 2880 2880 2880 2
568 20241205 094400 37368620 2875 2875 2875 2875 9
569 20241205 094300 37342745 2875 2875 2875 2875 1
570 20241205 094200 37339870 2865 2875 2875 2865 2362
571 20241205 094100 30565100 2880 2880 2880 2880 127
572 20241205 094000 30199340 2880 2875 2880 2875 165
573 20241205 093900 29724925 2875 2875 2875 2865 145
574 20241205 093800 29308120 2875 2875 2875 2875 65
575 20241205 093700 29121245 2875 2875 2875 2875 20
576 20241205 093600 29063745 2875 2875 2875 2875 41
577 20241205 093500 28945870 2875 2875 2875 2875 1
578 20241205 093400 28942995 2875 2875 2875 2875 130
579 20241205 093300 28569245 2875 2875 2875 2875 0
580 20241205 093200 28569245 2875 2870 2875 2870 327
581 20241205 093100 27630740 2870 2870 2870 2870 894
582 20241205 093000 25064960 2870 2870 2870 2870 118
583 20241205 092900 24726300 2870 2875 2875 2870 50
584 20241205 092800 24582740 2865 2865 2865 2865 0
585 20241205 092700 24582740 2865 2865 2865 2865 0
586 20241205 092600 24582740 2865 2865 2865 2865 0
587 20241205 092500 24582740 2865 2870 2870 2865 1015
588 20241205 092400 21674760 2875 2880 2880 2875 2
589 20241205 092300 21669005 2865 2865 2865 2865 0
590 20241205 092200 21669005 2865 2870 2870 2865 1012
591 20241205 092100 18769615 2880 2880 2880 2880 16
592 20241205 092000 18723535 2880 2870 2880 2870 10
593 20241205 091900 18694745 2880 2880 2880 2880 2
594 20241205 091800 18688985 2875 2875 2875 2875 501
595 20241205 091700 17248610 2870 2865 2870 2865 45
596 20241205 091600 17119635 2855 2855 2855 2855 51
597 20241205 091500 16974030 2855 2860 2875 2855 1325
598 20241205 091400 13185465 2865 2870 2875 2865 1047
599 20241205 091300 10185170 2875 2875 2875 2875 50
600 20241205 091200 10041420 2890 2870 2890 2865 917
601 20241205 091100 7409725 2870 2885 2885 2870 329
602 20241205 091000 6463740 2885 2900 2900 2885 626
603 20241205 090900 4657245 2900 2900 2900 2900 12
604 20241205 090800 4622445 2900 2900 2900 2895 47
605 20241205 090700 4486360 2915 2915 2915 2915 0
606 20241205 090600 4486360 2915 2915 2915 2915 0
607 20241205 090500 4486360 2915 2915 2915 2915 27
608 20241205 090400 4407655 2915 2915 2915 2900 945
609 20241205 090300 1653580 2915 2915 2915 2915 15
610 20241205 090200 1609855 2915 2915 2915 2915 0
611 20241205 090100 1609855 2915 2915 2915 2915 5
612 20241205 090000 1595280 2890 2890 2890 2890 552