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

627
039240/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192500,4677282335,3005,3005,3005,3005,25582
20241205,192400,4677282335,3005,3005,3005,3005,0
20241205,192300,4677282335,3005,3005,3005,3005,0
20241205,192200,4677282335,3005,3005,3005,3005,0
20241205,192100,4677282335,3005,3005,3005,3005,0
20241205,192000,4677282335,3005,3005,3005,3005,0
20241205,191900,4677282335,3005,3005,3005,3005,0
20241205,191800,4677282335,3005,3005,3005,3005,0
20241205,191700,4677282335,3005,3005,3005,3005,0
20241205,191600,4677282335,3005,3005,3005,3005,0
20241205,191500,4677282335,3005,3005,3005,3005,0
20241205,191400,4677282335,3005,3005,3005,3005,0
20241205,191300,4677282335,3005,3005,3005,3005,0
20241205,191200,4677282335,3005,3005,3005,3005,0
20241205,191100,4677282335,3005,3005,3005,3005,0
20241205,191000,4677282335,3005,3005,3005,3005,0
20241205,190900,4677282335,3005,3005,3005,3005,0
20241205,190800,4677282335,3005,3005,3005,3005,0
20241205,190700,4677282335,3005,3005,3005,3005,0
20241205,190600,4677282335,3005,3005,3005,3005,0
20241205,190500,4677282335,3005,3005,3005,3005,0
20241205,190400,4677282335,3005,3005,3005,3005,0
20241205,190300,4677282335,3005,3005,3005,3005,0
20241205,190200,4677282335,3005,3005,3005,3005,0
20241205,190100,4677282335,3005,3005,3005,3005,0
20241205,190000,4677282335,3005,3005,3005,3005,0
20241205,185900,4677282335,3005,3005,3005,3005,0
20241205,185800,4677282335,3005,3005,3005,3005,0
20241205,185700,4677282335,3005,3005,3005,3005,0
20241205,185600,4677282335,3005,3005,3005,3005,0
20241205,185500,4677282335,3005,3005,3005,3005,25582
20241205,185400,4677282335,3005,3005,3005,3005,0
20241205,185300,4677282335,3005,3005,3005,3005,0
20241205,185200,4677282335,3005,3005,3005,3005,0
20241205,185100,4677282335,3005,3005,3005,3005,0
20241205,185000,4677282335,3005,3005,3005,3005,0
20241205,184900,4677282335,3005,3005,3005,3005,0
20241205,184800,4677282335,3005,3005,3005,3005,0
20241205,184700,4677282335,3005,3005,3005,3005,0
20241205,184600,4677282335,3005,3005,3005,3005,0
20241205,184500,4677282335,3005,3005,3005,3005,0
20241205,184400,4677282335,3005,3005,3005,3005,0
20241205,184300,4677282335,3005,3005,3005,3005,0
20241205,184200,4677282335,3005,3005,3005,3005,0
20241205,184100,4677282335,3005,3005,3005,3005,0
20241205,184000,4677282335,3005,3005,3005,3005,0
20241205,183900,4677282335,3005,3005,3005,3005,0
20241205,183800,4677282335,3005,3005,3005,3005,0
20241205,183700,4677282335,3005,3005,3005,3005,0
20241205,183600,4677282335,3005,3005,3005,3005,0
20241205,183500,4677282335,3005,3005,3005,3005,0
20241205,183400,4677282335,3005,3005,3005,3005,0
20241205,183300,4677282335,3005,3005,3005,3005,0
20241205,183200,4677282335,3005,3005,3005,3005,0
20241205,183100,4677282335,3005,3005,3005,3005,0
20241205,183000,4677282335,3005,3005,3005,3005,0
20241205,182900,4677282335,3005,3005,3005,3005,0
20241205,182800,4677282335,3005,3005,3005,3005,0
20241205,182700,4677282335,3005,3005,3005,3005,0
20241205,182600,4677282335,3005,3005,3005,3005,0
20241205,182500,4677282335,3005,3005,3005,3005,25582
20241205,182400,4677282335,3005,3005,3005,3005,0
20241205,182300,4677282335,3005,3005,3005,3005,0
20241205,182200,4677282335,3005,3005,3005,3005,0
20241205,182100,4677282335,3005,3005,3005,3005,0
20241205,182000,4677282335,3005,3005,3005,3005,0
20241205,181900,4677282335,3005,3005,3005,3005,0
20241205,181800,4677282335,3005,3005,3005,3005,0
20241205,181700,4677282335,3005,3005,3005,3005,0
20241205,181600,4677282335,3005,3005,3005,3005,0
20241205,181500,4677282335,3005,3005,3005,3005,0
20241205,181400,4677282335,3005,3005,3005,3005,0
20241205,181300,4677282335,3005,3005,3005,3005,0
20241205,181200,4677282335,3005,3005,3005,3005,0
20241205,181100,4677282335,3005,3005,3005,3005,0
20241205,181000,4677282335,3005,3005,3005,3005,0
20241205,180900,4677282335,3005,3005,3005,3005,0
20241205,180800,4677282335,3005,3005,3005,3005,0
20241205,180700,4677282335,3005,3005,3005,3005,0
20241205,180600,4677282335,3005,3005,3005,3005,0
20241205,180500,4677282335,3005,3005,3005,3005,0
20241205,180400,4677282335,3005,3005,3005,3005,0
20241205,180300,4677282335,3005,3005,3005,3005,0
20241205,180200,4677282335,3005,3005,3005,3005,0
20241205,180100,4677282335,3005,3005,3005,3005,0
20241205,180000,4677282335,3005,3005,3005,3005,0
20241205,175900,4677282335,3005,3005,3005,3005,0
20241205,175800,4677282335,3005,3005,3005,3005,0
20241205,175700,4677282335,3005,3005,3005,3005,0
20241205,175600,4677282335,3005,3005,3005,3005,0
20241205,175500,4677282335,3005,3005,3005,3005,25582
20241205,175400,4677282335,3005,3005,3005,3005,0
20241205,175300,4677282335,3005,3005,3005,3005,0
20241205,175200,4677282335,3005,3005,3005,3005,0
20241205,175100,4677282335,3005,3005,3005,3005,0
20241205,175000,4677282335,3005,3005,3005,3005,0
20241205,174900,4677282335,3005,3005,3005,3005,0
20241205,174800,4677282335,3005,3005,3005,3005,0
20241205,174700,4677282335,3005,3005,3005,3005,0
20241205,174600,4677282335,3005,3005,3005,3005,0
20241205,174500,4677282335,3005,3005,3005,3005,0
20241205,174400,4677282335,3005,3005,3005,3005,0
20241205,174300,4677282335,3005,3005,3005,3005,0
20241205,174200,4677282335,3005,3005,3005,3005,0
20241205,174100,4677282335,3005,3005,3005,3005,0
20241205,174000,4677282335,3005,3005,3005,3005,0
20241205,173900,4677282335,3005,3005,3005,3005,0
20241205,173800,4677282335,3005,3005,3005,3005,0
20241205,173700,4677282335,3005,3005,3005,3005,0
20241205,173600,4677282335,3005,3005,3005,3005,0
20241205,173500,4677282335,3005,3005,3005,3005,0
20241205,173400,4677282335,3005,3005,3005,3005,0
20241205,173300,4677282335,3005,3005,3005,3005,0
20241205,173200,4677282335,3005,3005,3005,3005,0
20241205,173100,4677282335,3005,3005,3005,3005,0
20241205,173000,4677282335,3005,3005,3005,3005,0
20241205,172900,4677282335,3005,3005,3005,3005,0
20241205,172800,4677282335,3005,3005,3005,3005,0
20241205,172700,4677282335,3005,3005,3005,3005,0
20241205,172600,4677282335,3005,3005,3005,3005,0
20241205,172500,4677282335,3005,3005,3005,3005,25582
20241205,172400,4677282335,3005,3005,3005,3005,0
20241205,172300,4677282335,3005,3005,3005,3005,0
20241205,172200,4677282335,3005,3005,3005,3005,0
20241205,172100,4677282335,3005,3005,3005,3005,0
20241205,172000,4677282335,3005,3005,3005,3005,0
20241205,171900,4677282335,3005,3005,3005,3005,0
20241205,171800,4677282335,3005,3005,3005,3005,0
20241205,171700,4677282335,3005,3005,3005,3005,0
20241205,171600,4677282335,3005,3005,3005,3005,0
20241205,171500,4677282335,3005,3005,3005,3005,0
20241205,171400,4677282335,3005,3005,3005,3005,0
20241205,171300,4677282335,3005,3005,3005,3005,0
20241205,171200,4677282335,3005,3005,3005,3005,0
20241205,171100,4677282335,3005,3005,3005,3005,0
20241205,171000,4677282335,3005,3005,3005,3005,0
20241205,170900,4677282335,3005,3005,3005,3005,0
20241205,170800,4677282335,3005,3005,3005,3005,0
20241205,170700,4677282335,3005,3005,3005,3005,0
20241205,170600,4677282335,3005,3005,3005,3005,0
20241205,170500,4677282335,3005,3005,3005,3005,0
20241205,170400,4677282335,3005,3005,3005,3005,0
20241205,170300,4677282335,3005,3005,3005,3005,0
20241205,170200,4677282335,3005,3005,3005,3005,0
20241205,170100,4677282335,3005,3005,3005,3005,0
20241205,170000,4677282335,3005,3005,3005,3005,0
20241205,165900,4677282335,3005,3005,3005,3005,0
20241205,165800,4677282335,3005,3005,3005,3005,0
20241205,165700,4677282335,3005,3005,3005,3005,0
20241205,165600,4677282335,3005,3005,3005,3005,0
20241205,165500,4677282335,3005,3005,3005,3005,25582
20241205,165400,4677282335,3005,3005,3005,3005,0
20241205,165300,4677282335,3005,3005,3005,3005,0
20241205,165200,4677282335,3005,3005,3005,3005,0
20241205,165100,4677282335,3005,3005,3005,3005,0
20241205,165000,4677282335,3005,3005,3005,3005,0
20241205,164900,4677282335,3005,3005,3005,3005,0
20241205,164800,4677282335,3005,3005,3005,3005,0
20241205,164700,4677282335,3005,3005,3005,3005,0
20241205,164600,4677282335,3005,3005,3005,3005,0
20241205,164500,4677282335,3005,3005,3005,3005,0
20241205,164400,4677282335,3005,3005,3005,3005,0
20241205,164300,4677282335,3005,3005,3005,3005,0
20241205,164200,4677282335,3005,3005,3005,3005,0
20241205,164100,4677282335,3005,3005,3005,3005,0
20241205,164000,4677282335,3005,3005,3005,3005,0
20241205,163900,4677282335,3005,3005,3005,3005,0
20241205,163800,4677282335,3005,3005,3005,3005,0
20241205,163700,4677282335,3005,3005,3005,3005,0
20241205,163600,4677282335,3005,3005,3005,3005,0
20241205,163500,4677282335,3005,3005,3005,3005,0
20241205,163400,4677282335,3005,3005,3005,3005,0
20241205,163300,4677282335,3005,3005,3005,3005,0
20241205,163200,4677282335,3005,3005,3005,3005,0
20241205,163100,4677282335,3005,3005,3005,3005,0
20241205,163000,4677282335,3005,3005,3005,3005,0
20241205,162900,4677282335,3005,3005,3005,3005,0
20241205,162800,4677282335,3005,3005,3005,3005,0
20241205,162700,4677282335,3005,3005,3005,3005,0
20241205,162600,4677282335,3005,3005,3005,3005,0
20241205,162500,4677282335,3005,3005,3005,3005,25582
20241205,162400,4677282335,3005,3005,3005,3005,0
20241205,162300,4677282335,3005,3005,3005,3005,0
20241205,162200,4677282335,3005,3005,3005,3005,0
20241205,162100,4677282335,3005,3005,3005,3005,0
20241205,162000,4677282335,3005,3005,3005,3005,0
20241205,161900,4677282335,3005,3005,3005,3005,0
20241205,161800,4677282335,3005,3005,3005,3005,0
20241205,161700,4677282335,3005,3005,3005,3005,0
20241205,161600,4677282335,3005,3005,3005,3005,0
20241205,161500,4677282335,3005,3005,3005,3005,0
20241205,161400,4677282335,3005,3005,3005,3005,0
20241205,161300,4677282335,3005,3005,3005,3005,0
20241205,161200,4677282335,3005,3005,3005,3005,0
20241205,161100,4677282335,3005,3005,3005,3005,0
20241205,161000,4677282335,3005,3005,3005,3005,0
20241205,160900,4677282335,3005,3005,3005,3005,0
20241205,160800,4677282335,3005,3005,3005,3005,0
20241205,160700,4677282335,3005,3005,3005,3005,0
20241205,160600,4677282335,3005,3005,3005,3005,0
20241205,160500,4677282335,3005,3005,3005,3005,0
20241205,160400,4677282335,3005,3005,3005,3005,0
20241205,160300,4677282335,3005,3005,3005,3005,0
20241205,160200,4677282335,3005,3005,3005,3005,0
20241205,160100,4677282335,3005,3005,3005,3005,0
20241205,160000,4677282335,3005,3005,3005,3005,0
20241205,155900,4677282335,3005,3005,3005,3005,0
20241205,155800,4677282335,3005,3005,3005,3005,0
20241205,155700,4677282335,3005,3005,3005,3005,0
20241205,155600,4677282335,3005,3005,3005,3005,0
20241205,155500,4677282335,3005,3005,3005,3005,25582
20241205,155400,4677282335,3005,3005,3005,3005,0
20241205,155300,4677282335,3005,3005,3005,3005,0
20241205,155200,4677282335,3005,3005,3005,3005,0
20241205,155100,4677282335,3005,3005,3005,3005,0
20241205,155000,4677282335,3005,3005,3005,3005,0
20241205,154900,4677282335,3005,3005,3005,3005,0
20241205,154800,4677282335,3005,3005,3005,3005,0
20241205,154700,4677282335,3005,3005,3005,3005,0
20241205,154600,4677282335,3005,3005,3005,3005,0
20241205,154500,4677282335,3005,3005,3005,3005,0
20241205,154400,4677282335,3005,3005,3005,3005,0
20241205,154300,4677282335,3005,3005,3005,3005,0
20241205,154200,4677282335,3005,3005,3005,3005,0
20241205,154100,4677282335,3005,3005,3005,3005,0
20241205,154000,4677282335,3005,3005,3005,3005,0
20241205,153900,4677282335,3005,3005,3005,3005,0
20241205,153800,4677282335,3005,3005,3005,3005,0
20241205,153700,4677282335,3005,3005,3005,3005,0
20241205,153600,4677282335,3005,3005,3005,3005,0
20241205,153500,4677282335,3005,3005,3005,3005,0
20241205,153400,4677282335,3005,3005,3005,3005,0
20241205,153300,4677282335,3005,3005,3005,3005,0
20241205,153200,4677282335,3005,3005,3005,3005,0
20241205,153100,4677282335,3005,3005,3005,3005,0
20241205,153000,4677282335,3005,3005,3005,3005,25582
20241205,152900,4600408425,2990,2990,2990,2990,0
20241205,152800,4600408425,2990,2990,2990,2990,0
20241205,152700,4600408425,2990,2990,2990,2990,0
20241205,152600,4600408425,2990,2990,2990,2990,0
20241205,152500,4600408425,2990,2990,2990,2990,0
20241205,152400,4600408425,2990,2990,2990,2990,0
20241205,152300,4600408425,2990,2990,2990,2990,0
20241205,152200,4600408425,2990,2990,2990,2990,0
20241205,152100,4600408425,2990,2990,2990,2990,0
20241205,152000,4600408425,2990,2990,2990,2990,0
20241205,151900,4600408425,2990,2990,2990,2980,1934
20241205,151800,4594638535,2990,2990,2990,2990,1916
20241205,151700,4588909695,2990,2990,2990,2985,1597
20241205,151600,4584140355,2990,2985,2990,2985,506
20241205,151500,4582629930,2985,2990,2990,2985,774
20241205,151400,4580319125,2985,2980,2990,2980,3816
20241205,151300,4568925235,2985,2985,2985,2985,80
20241205,151200,4568686435,2985,2985,2985,2980,811
20241205,151100,4566268140,2980,2980,2985,2980,21
20241205,151000,4566205555,2980,2975,2990,2970,2277
20241205,150900,4559419070,2975,2970,2975,2970,1991
20241205,150800,4553499205,2970,2965,2970,2965,2520
20241205,150700,4546015950,2965,2960,2965,2960,7903
20241205,150600,4522593645,2960,2965,2965,2955,160
20241205,150500,4522120100,2965,2955,2965,2950,180
20241205,150400,4521588310,2950,2965,2965,2950,10113
20241205,150300,4491685085,2970,2970,2970,2970,295
20241205,150200,4490808935,2975,2970,2975,2970,61
20241205,150100,4490627760,2970,2975,2980,2970,12
20241205,150000,4490592090,2975,2975,2975,2975,1
20241205,145900,4490589115,2980,2980,2980,2980,0
20241205,145800,4490589115,2980,2980,2980,2980,0
20241205,145700,4490589115,2980,2965,2980,2965,3646
20241205,145600,4479768160,2975,2965,2975,2960,2068
20241205,145500,4473636930,2965,2970,2975,2965,5179
20241205,145400,4458249620,2975,2975,2975,2975,4866
20241205,145300,4443773270,2980,2980,2980,2980,575
20241205,145200,4442059770,2980,2980,2980,2980,0
20241205,145100,4442059770,2980,2975,2980,2975,267
20241205,145000,4441265395,2980,2980,2990,2975,1385
20241205,144900,4437135210,2980,2975,2980,2975,2261
20241205,144800,4430398430,2980,2980,2980,2980,3078
20241205,144700,4421225990,2975,2980,2980,2975,2937
20241205,144600,4412482340,2990,2990,2990,2990,0
20241205,144500,4412482340,2990,2990,2990,2980,3
20241205,144400,4412473380,2990,2985,2990,2985,3962
20241205,144300,4400642040,2985,2985,2985,2985,2
20241205,144200,4400636070,2975,2975,2975,2975,1
20241205,144100,4400633095,2975,2975,2975,2975,3484
20241205,144000,4390268195,2975,2980,2985,2975,4226
20241205,143900,4377677540,2980,2985,2985,2980,401
20241205,143800,4376482060,2985,2985,2985,2985,865
20241205,143700,4373900035,2990,2990,2990,2990,945
20241205,143600,4371074485,2990,2990,2990,2990,2
20241205,143500,4371068505,2985,2985,2985,2985,880
20241205,143400,4368441705,2980,2985,2985,2980,4218
20241205,143300,4355871570,2990,2990,2990,2990,170
20241205,143200,4355363270,3000,3000,3000,2985,3445
20241205,143100,4345066870,2995,2995,2995,2995,300
20241205,143000,4344168370,3000,3000,3000,2995,6584
20241205,142900,4324418125,3000,3005,3005,3000,8016
20241205,142800,4300370065,3005,3005,3005,3005,756
20241205,142700,4298098285,3010,3005,3010,3005,654
20241205,142600,4296131300,3005,3005,3005,3005,561
20241205,142500,4294445495,3005,2995,3010,2995,10458
20241205,142400,4263060155,3000,2990,3000,2990,1627
20241205,142300,4258184955,2995,2995,2995,2995,1008
20241205,142200,4255165995,3000,2995,3000,2995,4115
20241205,142100,4242839155,2985,2985,2990,2980,1658
20241205,142000,4237888165,2990,2980,2990,2980,3
20241205,141900,4237879205,2980,2980,2980,2980,150
20241205,141800,4237432205,2985,2985,2985,2985,2011
20241205,141700,4231429370,2985,2985,2990,2985,163
20241205,141600,4230942490,2990,2990,2995,2990,51
20241205,141500,4230789755,2985,2985,2985,2985,206
20241205,141400,4230174845,2985,2985,2985,2985,10
20241205,141300,4230144995,2985,2990,2990,2985,2694
20241205,141200,4222102510,2990,2995,3005,2990,305
20241205,141100,4221188160,3000,3010,3015,3000,3942
20241205,141000,4209337300,3010,3000,3010,3000,443
20241205,140900,4208006760,3000,2985,3000,2985,14525
20241205,140800,4164550310,2985,2985,2985,2985,403
20241205,140700,4163347355,2985,2985,2985,2985,0
20241205,140600,4163347355,2985,2975,2985,2975,10911
20241205,140500,4130802525,2975,2970,2975,2965,3465
20241205,140400,4120518430,2980,2970,2980,2970,1556
20241205,140300,4115885050,2965,2965,2965,2965,178
20241205,140200,4115357280,2960,2960,2960,2960,0
20241205,140100,4115357280,2960,2960,2960,2960,2810
20241205,140000,4107039680,2965,2965,2965,2965,0
20241205,135900,4107039680,2965,2965,2965,2965,10
20241205,135800,4107010030,2965,2965,2965,2965,6
20241205,135700,4106992240,2965,2960,2965,2955,1100
20241205,135600,4103739095,2960,2965,2965,2960,1637
20241205,135500,4098891730,2965,2970,2970,2965,1182
20241205,135400,4095384580,2975,2975,2975,2975,1205
20241205,135300,4091799705,2975,2970,2975,2965,5830
20241205,135200,4074507065,2975,2975,2975,2975,35
20241205,135100,4074402940,2970,2975,2975,2970,34
20241205,135000,4074301795,2975,2975,2975,2975,11
20241205,134900,4074269070,2975,2975,2975,2975,36
20241205,134800,4074161970,2975,2975,2975,2975,1
20241205,134700,4074158995,2975,2975,2980,2970,2957
20241205,134600,4065362720,2975,2980,2980,2975,39
20241205,134500,4065246615,2980,2980,2980,2980,0
20241205,134400,4065246615,2980,2975,2980,2975,561
20241205,134300,4063575235,2975,2975,2975,2975,20
20241205,134200,4063515735,2975,2975,2975,2975,319
20241205,134100,4062566710,2970,2970,2970,2970,1591
20241205,134000,4057841440,2970,2970,2970,2965,26
20241205,133900,4057764305,2965,2970,2970,2965,309
20241205,133800,4056846625,2970,2970,2975,2965,143
20241205,133700,4056422025,2970,2970,2970,2970,3230
20241205,133600,4046828925,2970,2965,2970,2965,1106
20241205,133500,4043549135,2970,2970,2975,2970,104
20241205,133400,4043240250,2970,2970,2970,2970,211
20241205,133300,4042613580,2970,2970,2970,2970,4298
20241205,133200,4029848520,2965,2970,2970,2965,58
20241205,133100,4029676280,2970,2970,2970,2965,3137
20241205,133000,4020359490,2970,2965,2970,2965,3262
20241205,132900,4010686875,2965,2965,2965,2965,121
20241205,132800,4010328110,2960,2960,2960,2960,439
20241205,132700,4009028670,2960,2960,2960,2960,290
20241205,132600,4008170270,2965,2965,2965,2965,116
20241205,132500,4007826330,2965,2960,2965,2960,5
20241205,132400,4007811515,2965,2965,2965,2965,0
20241205,132300,4007811515,2965,2960,2965,2960,951
20241205,132200,4004992150,2960,2955,2960,2955,3380
20241205,132100,3994997445,2955,2950,2955,2950,185
20241205,132000,3994451690,2950,2950,2950,2950,71
20241205,131900,3994242240,2950,2950,2950,2950,13
20241205,131800,3994203890,2955,2955,2955,2955,385
20241205,131700,3993066215,2950,2955,2955,2950,342
20241205,131600,3992055615,2955,2955,2955,2955,102
20241205,131500,3991754205,2955,2950,2955,2950,3147
20241205,131400,3982470510,2945,2945,2945,2945,20
20241205,131300,3982411610,2950,2950,2950,2950,20
20241205,131200,3982352610,2950,2950,2950,2950,0
20241205,131100,3982352610,2950,2950,2950,2945,3921
20241205,131000,3970805245,2945,2945,2950,2945,53
20241205,130900,3970649105,2950,2945,2950,2945,28
20241205,130800,3970566640,2945,2950,2950,2945,965
20241205,130700,3967720015,2950,2950,2950,2950,50
20241205,130600,3967572515,2950,2950,2950,2950,8
20241205,130500,3967548915,2950,2945,2950,2945,137
20241205,130400,3967145445,2950,2950,2950,2945,331
20241205,130300,3966169145,2950,2945,2950,2945,255
20241205,130200,3965418165,2945,2945,2945,2945,0
20241205,130100,3965418165,2945,2940,2945,2940,923
20241205,130000,3962704535,2935,2940,2940,2935,1280
20241205,125900,3958942235,2940,2945,2950,2935,3610
20241205,125800,3948328795,2945,2940,2945,2940,2662
20241205,125700,3940500795,2940,2945,2945,2940,6819
20241205,125600,3920419520,2950,2950,2950,2950,234
20241205,125500,3919729220,2950,2950,2950,2945,588
20241205,125400,3917997155,2950,2950,2950,2945,8743
20241205,125300,3892233945,2950,2955,2955,2950,1950
20241205,125200,3886479195,2950,2950,2950,2950,1
20241205,125100,3886476245,2950,2950,2950,2950,378
20241205,125000,3885361145,2950,2950,2955,2950,2636
20241205,124900,3877584445,2950,2950,2950,2950,887
20241205,124800,3874967795,2950,2950,2950,2950,5746
20241205,124700,3858017095,2950,2950,2950,2950,1
20241205,124600,3858014145,2955,2955,2955,2950,5193
20241205,124500,3842671675,2955,2960,2960,2955,100
20241205,124400,3842375925,2960,2960,2960,2960,338
20241205,124300,3841375445,2960,2960,2960,2960,1
20241205,124200,3841372485,2955,2960,2960,2955,471
20241205,124100,3839980675,2960,2960,2960,2960,430
20241205,124000,3838707875,2960,2960,2965,2960,3737
20241205,123900,3827641915,2955,2955,2955,2955,0
20241205,123800,3827641915,2955,2955,2955,2955,38
20241205,123700,3827529625,2955,2955,2955,2955,100
20241205,123600,3827234125,2960,2960,2960,2960,0
20241205,123500,3827234125,2960,2960,2960,2960,0
20241205,123400,3827234125,2960,2965,2965,2950,2719
20241205,123300,3819187925,2960,2965,2965,2960,401
20241205,123200,3817999860,2965,2955,2965,2955,4464
20241205,123100,3804782600,2955,2955,2955,2950,184
20241205,123000,3804238885,2955,2955,2955,2955,1710
20241205,122900,3799185835,2950,2945,2950,2945,388
20241205,122800,3798041465,2945,2945,2945,2945,137
20241205,122700,3797638000,2945,2945,2945,2945,1017
20241205,122600,3794642935,2950,2955,2955,2950,2820
20241205,122500,3786323850,2950,2955,2955,2945,251
20241205,122400,3785582670,2950,2950,2950,2950,423
20241205,122300,3784334820,2950,2950,2950,2950,1018
20241205,122200,3781331720,2945,2945,2950,2940,4698
20241205,122100,3767508490,2945,2945,2945,2940,405
20241205,122000,3766315940,2945,2945,2950,2945,1241
20241205,121900,3762661190,2945,2950,2950,2945,932
20241205,121800,3759915095,2950,2950,2950,2950,36
20241205,121700,3759808895,2945,2950,2950,2940,2023
20241205,121600,3753855330,2950,2950,2950,2950,1278
20241205,121500,3750085230,2955,2965,2965,2955,10325
20241205,121400,3719574675,2960,2965,2965,2960,487
20241205,121300,3718132605,2965,2960,2965,2960,2101
20241205,121200,3711908140,2960,2965,2970,2960,3135
20241205,121100,3702616400,2965,2965,2965,2965,2946
20241205,121000,3693881510,2965,2955,2965,2955,1983
20241205,120900,3688010800,2960,2960,2960,2960,0
20241205,120800,3688010800,2960,2955,2960,2955,70
20241205,120700,3687803645,2955,2955,2955,2955,802
20241205,120600,3685433735,2950,2950,2955,2950,2158
20241205,120500,3679062305,2955,2950,2955,2945,678
20241205,120400,3677062210,2955,2950,2955,2950,1317
20241205,120300,3673177055,2955,2960,2960,2955,93
20241205,120200,3672901940,2960,2960,2960,2950,1193
20241205,120100,3669371160,2960,2960,2960,2950,623
20241205,120000,3667527480,2950,2950,2960,2950,9
20241205,115900,3667500910,2960,2955,2960,2950,1642
20241205,115800,3662653755,2950,2950,2955,2950,4
20241205,115700,3662641945,2955,2950,2955,2950,619
20241205,115600,3660812810,2950,2950,2955,2950,590
20241205,115500,3659071770,2945,2945,2945,2945,856
20241205,115400,3656550850,2940,2940,2940,2940,438
20241205,115300,3655263130,2940,2940,2940,2940,48
20241205,115200,3655122010,2940,2940,2940,2940,42
20241205,115100,3654998530,2940,2935,2945,2935,1238
20241205,115000,3651359865,2935,2935,2940,2935,40
20241205,114900,3651242390,2940,2940,2945,2935,1858
20241205,114800,3645780375,2940,2945,2945,2940,6765
20241205,114700,3625883105,2945,2940,2945,2940,1871
20241205,114600,3620378600,2940,2940,2945,2940,437
20241205,114500,3619093660,2940,2945,2945,2940,954
20241205,114400,3616288650,2945,2940,2945,2940,10
20241205,114300,3616259245,2940,2940,2945,2940,219
20241205,114200,3615615335,2940,2945,2945,2940,5617
20241205,114100,3599076115,2945,2945,2945,2945,1
20241205,114000,3599073170,2955,2955,2955,2945,1890
20241205,113900,3593506685,2950,2950,2950,2945,542
20241205,113800,3591907835,2950,2950,2950,2950,1811
20241205,113700,3586565385,2950,2950,2950,2950,40
20241205,113600,3586447385,2950,2955,2955,2950,1187
20241205,113500,3582943075,2955,2960,2960,2955,271
20241205,113400,3582142170,2965,2955,2965,2955,3846
20241205,113300,3570749695,2955,2955,2955,2955,27
20241205,113200,3570669910,2955,2955,2955,2955,5334
20241205,113100,3554907940,2960,2960,2960,2960,2
20241205,113000,3554902020,2960,2955,2960,2955,220
20241205,112900,3554251890,2955,2955,2955,2955,229
20241205,112800,3553575195,2955,2945,2955,2945,1396
20241205,112700,3549453975,2945,2940,2945,2940,1752
20241205,112600,3544302935,2940,2940,2940,2940,2243
20241205,112500,3537708515,2940,2945,2945,2940,3117
20241205,112400,3528536980,2940,2945,2945,2940,5218
20241205,112300,3513182120,2950,2950,2955,2950,1061
20241205,112200,3510052165,2955,2955,2955,2950,600
20241205,112100,3508280510,2955,2950,2955,2950,1943
20241205,112000,3502548485,2950,2950,2950,2950,302
20241205,111900,3501657585,2955,2950,2955,2945,1280
20241205,111800,3497884090,2950,2950,2950,2950,120
20241205,111700,3497530090,2950,2945,2955,2945,1010
20241205,111600,3494549380,2945,2945,2950,2940,8149
20241205,111500,3470548045,2945,2945,2945,2945,1506
20241205,111400,3466112875,2940,2945,2945,2940,1532
20241205,111300,3461603420,2945,2945,2945,2945,189
20241205,111200,3461046815,2950,2945,2950,2945,1895
20241205,111100,3455466035,2945,2935,2945,2935,680
20241205,111000,3453468610,2935,2935,2935,2935,1242
20241205,110900,3449823340,2935,2950,2950,2935,3932
20241205,110800,3438261430,2945,2945,2950,2945,728
20241205,110700,3436116685,2950,2940,2950,2940,3213
20241205,110600,3426667945,2945,2945,2950,2945,1219
20241205,110500,3423077985,2945,2940,2945,2935,969
20241205,110400,3420227805,2940,2935,2940,2930,2681
20241205,110300,3412358230,2935,2955,2955,2935,9020
20241205,110200,3385808335,2950,2940,2950,2940,6264
20241205,110100,3367340465,2940,2940,2940,2935,970
20241205,110000,3364488675,2935,2935,2935,2930,1678
20241205,105900,3359563750,2935,2935,2935,2935,3306
20241205,105800,3349860640,2935,2935,2935,2925,1872
20241205,105700,3344384120,2935,2935,2940,2935,4001
20241205,105600,3332641180,2930,2935,2935,2930,1666
20241205,105500,3327759425,2935,2940,2940,2930,5106
20241205,105400,3312750105,2940,2935,2940,2935,2
20241205,105300,3312744230,2935,2935,2935,2935,29
20241205,105200,3312659115,2935,2935,2935,2935,298
20241205,105100,3311784485,2930,2940,2940,2930,3797
20241205,105000,3300658765,2940,2940,2940,2935,2015
20241205,104900,3294742625,2940,2930,2940,2930,4125
20241205,104800,3282654165,2930,2930,2930,2930,1582
20241205,104700,3278018905,2920,2925,2930,2920,2230
20241205,104600,3271502815,2935,2935,2935,2925,3215
20241205,104500,3262097675,2945,2940,2950,2930,2300
20241205,104400,3255351065,2935,2945,2945,2935,2743
20241205,104300,3247286270,2945,2945,2945,2945,2051
20241205,104200,3241246075,2940,2935,2940,2935,3552
20241205,104100,3230807285,2930,2930,2930,2930,530
20241205,104000,3229254385,2930,2935,2935,2930,2708
20241205,103900,3221311975,2935,2930,2935,2930,5373
20241205,103800,3205561850,2935,2925,2935,2925,1993
20241205,103700,3199718055,2925,2925,2930,2920,2135
20241205,103600,3193475950,2930,2930,2935,2925,1506
20241205,103500,3189069595,2930,2930,2930,2930,668
20241205,103400,3187112355,2930,2935,2935,2930,2264
20241205,103300,3180476280,2935,2940,2940,2930,6042
20241205,103200,3162765845,2940,2935,2945,2935,1066
20241205,103100,3159636995,2935,2930,2935,2925,7515
20241205,103000,3137615835,2925,2920,2925,2915,2297
20241205,102900,3130908465,2920,2920,2920,2915,7492
20241205,102800,3109036370,2935,2930,2935,2920,19970
20241205,102700,3050630210,2930,2935,2935,2930,6131
20241205,102600,3032647070,2940,2940,2940,2940,939
20241205,102500,3029886410,2940,2950,2950,2940,931
20241205,102400,3027146150,2950,2950,2950,2950,3292
20241205,102300,3017434750,2965,2950,2965,2945,22
20241205,102200,3017369830,2950,2945,2950,2940,5788
20241205,102100,3000325180,2940,2940,2945,2930,14739
20241205,102000,2957054395,2945,2965,2965,2940,15970
20241205,101900,2909893705,2965,2970,2970,2965,4594
20241205,101800,2896267495,2975,2970,2975,2965,1300
20241205,101700,2892407295,2970,2975,2975,2970,279
20241205,101600,2891577575,2975,2980,2980,2970,1354
20241205,101500,2887548425,2980,2965,2980,2950,3781
20241205,101400,2876325980,2970,2970,2970,2970,364
20241205,101300,2875244900,2970,2970,2975,2970,1499
20241205,101200,2870786570,2970,2960,2970,2960,1329
20241205,101100,2866843550,2960,2965,2965,2950,4003
20241205,101000,2855020120,2965,2960,2965,2960,330
20241205,100900,2854041745,2965,2960,2970,2945,10249
20241205,100800,2823663335,2960,2960,2965,2950,4003
20241205,100700,2811842965,2960,2960,2965,2955,4287
20241205,100600,2799158465,2960,2955,2960,2955,1554
20241205,100500,2794565845,2955,2955,2955,2945,2647
20241205,100400,2786760230,2950,2945,2950,2940,5501
20241205,100300,2770537930,2935,2935,2940,2925,8393
20241205,100200,2745932890,2935,2940,2950,2935,9160
20241205,100100,2719025400,2940,2945,2955,2940,2107
20241205,100000,2712825975,2940,2940,2945,2940,3723
20241205,095900,2701879335,2940,2935,2940,2930,10716
20241205,095800,2670426540,2935,2940,2945,2920,15346
20241205,095700,2625457775,2945,2955,2955,2935,9215
20241205,095600,2598335695,2940,2945,2945,2940,5260
20241205,095500,2582861380,2945,2960,2960,2945,6626
20241205,095400,2563293720,2955,2960,2965,2950,4225
20241205,095300,2550807340,2960,2960,2980,2950,11226
20241205,095200,2517572880,2960,2950,2960,2945,10497
20241205,095100,2486606085,2950,2990,3000,2950,27654
20241205,095000,2404658835,2980,2985,2990,2980,2024
20241205,094900,2398617790,2985,2990,3000,2975,8010
20241205,094800,2374697340,2990,2995,2995,2985,4200
20241205,094700,2362142480,2995,2995,3000,2995,292
20241205,094600,2361267925,3000,3005,3005,2990,7129
20241205,094500,2339926195,3005,3015,3015,2995,9185
20241205,094400,2312304975,3015,3025,3025,3010,1209
20241205,094300,2308660280,3025,3025,3025,3020,243
20241205,094200,2307925920,3025,3025,3025,3020,2599
20241205,094100,2300075295,3025,3020,3025,3010,16000
20241205,094000,2251813275,3015,3025,3025,3010,1898
20241205,093900,2246088420,3015,3025,3025,3010,1452
20241205,093800,2241707700,3025,3035,3035,3020,7708
20241205,093700,2218386820,3035,3030,3040,3030,4268
20241205,093600,2205426995,3030,3030,3040,3030,2164
20241205,093500,2198869050,3030,3040,3040,3030,5164
20241205,093400,2183193015,3040,3040,3045,3030,3683
20241205,093300,2171996600,3040,3035,3045,3035,4198
20241205,093200,2159236455,3035,3020,3040,3020,7501
20241205,093100,2136482125,3015,3000,3015,3000,2461
20241205,093000,2129075850,3000,3000,3030,3000,3470
20241205,092900,2118609050,3005,2990,3005,2990,5122
20241205,092800,2103251715,3000,2985,3000,2980,5138
20241205,092700,2087898395,2980,2990,2995,2980,6962
20241205,092600,2067078235,2990,2980,2990,2975,3602
20241205,092500,2056337250,2975,2980,2990,2975,11032
20241205,092400,2023495340,2980,2980,2980,2970,3409
20241205,092300,2013343405,2970,2990,3000,2970,22686
20241205,092200,1945617315,2985,2965,2985,2965,16147
20241205,092100,1897555350,2960,2965,2970,2940,10855
20241205,092000,1865503230,2970,2960,2985,2945,31832
20241205,091900,1771348975,2960,3020,3020,2950,75572
20241205,091800,1546063250,3020,3045,3050,2990,48414
20241205,091700,1400177340,3045,3050,3050,3030,2737
20241205,091600,1391839950,3050,3065,3065,3020,28808
20241205,091500,1304328950,3065,3040,3085,3035,11039
20241205,091400,1270709245,3040,3055,3060,3040,15947
20241205,091300,1222093255,3060,3060,3065,3060,761
20241205,091200,1219764585,3075,3090,3090,3055,8448
20241205,091100,1193894060,3085,3075,3090,3075,4822
20241205,091000,1179028655,3070,3065,3075,3060,12671
20241205,090900,1140203710,3065,3060,3070,3055,10097
20241205,090800,1109310115,3060,3050,3060,3045,3774
20241205,090700,1097795320,3045,3045,3055,3020,30264
20241205,090600,1006095270,3045,3040,3070,3030,35723
20241205,090500,897372070,3040,3065,3080,3040,31366
20241205,090400,801503535,3060,3060,3080,3045,8384
20241205,090300,775883125,3080,3045,3080,3015,30545
20241205,090200,683013720,3050,3060,3080,3045,44960
20241205,090100,545337775,3070,3115,3135,3035,101880
20241205,090000,232747585,3115,3170,3170,3115,73130
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 192500 4677282335 3005 3005 3005 3005 25582
3 20241205 192400 4677282335 3005 3005 3005 3005 0
4 20241205 192300 4677282335 3005 3005 3005 3005 0
5 20241205 192200 4677282335 3005 3005 3005 3005 0
6 20241205 192100 4677282335 3005 3005 3005 3005 0
7 20241205 192000 4677282335 3005 3005 3005 3005 0
8 20241205 191900 4677282335 3005 3005 3005 3005 0
9 20241205 191800 4677282335 3005 3005 3005 3005 0
10 20241205 191700 4677282335 3005 3005 3005 3005 0
11 20241205 191600 4677282335 3005 3005 3005 3005 0
12 20241205 191500 4677282335 3005 3005 3005 3005 0
13 20241205 191400 4677282335 3005 3005 3005 3005 0
14 20241205 191300 4677282335 3005 3005 3005 3005 0
15 20241205 191200 4677282335 3005 3005 3005 3005 0
16 20241205 191100 4677282335 3005 3005 3005 3005 0
17 20241205 191000 4677282335 3005 3005 3005 3005 0
18 20241205 190900 4677282335 3005 3005 3005 3005 0
19 20241205 190800 4677282335 3005 3005 3005 3005 0
20 20241205 190700 4677282335 3005 3005 3005 3005 0
21 20241205 190600 4677282335 3005 3005 3005 3005 0
22 20241205 190500 4677282335 3005 3005 3005 3005 0
23 20241205 190400 4677282335 3005 3005 3005 3005 0
24 20241205 190300 4677282335 3005 3005 3005 3005 0
25 20241205 190200 4677282335 3005 3005 3005 3005 0
26 20241205 190100 4677282335 3005 3005 3005 3005 0
27 20241205 190000 4677282335 3005 3005 3005 3005 0
28 20241205 185900 4677282335 3005 3005 3005 3005 0
29 20241205 185800 4677282335 3005 3005 3005 3005 0
30 20241205 185700 4677282335 3005 3005 3005 3005 0
31 20241205 185600 4677282335 3005 3005 3005 3005 0
32 20241205 185500 4677282335 3005 3005 3005 3005 25582
33 20241205 185400 4677282335 3005 3005 3005 3005 0
34 20241205 185300 4677282335 3005 3005 3005 3005 0
35 20241205 185200 4677282335 3005 3005 3005 3005 0
36 20241205 185100 4677282335 3005 3005 3005 3005 0
37 20241205 185000 4677282335 3005 3005 3005 3005 0
38 20241205 184900 4677282335 3005 3005 3005 3005 0
39 20241205 184800 4677282335 3005 3005 3005 3005 0
40 20241205 184700 4677282335 3005 3005 3005 3005 0
41 20241205 184600 4677282335 3005 3005 3005 3005 0
42 20241205 184500 4677282335 3005 3005 3005 3005 0
43 20241205 184400 4677282335 3005 3005 3005 3005 0
44 20241205 184300 4677282335 3005 3005 3005 3005 0
45 20241205 184200 4677282335 3005 3005 3005 3005 0
46 20241205 184100 4677282335 3005 3005 3005 3005 0
47 20241205 184000 4677282335 3005 3005 3005 3005 0
48 20241205 183900 4677282335 3005 3005 3005 3005 0
49 20241205 183800 4677282335 3005 3005 3005 3005 0
50 20241205 183700 4677282335 3005 3005 3005 3005 0
51 20241205 183600 4677282335 3005 3005 3005 3005 0
52 20241205 183500 4677282335 3005 3005 3005 3005 0
53 20241205 183400 4677282335 3005 3005 3005 3005 0
54 20241205 183300 4677282335 3005 3005 3005 3005 0
55 20241205 183200 4677282335 3005 3005 3005 3005 0
56 20241205 183100 4677282335 3005 3005 3005 3005 0
57 20241205 183000 4677282335 3005 3005 3005 3005 0
58 20241205 182900 4677282335 3005 3005 3005 3005 0
59 20241205 182800 4677282335 3005 3005 3005 3005 0
60 20241205 182700 4677282335 3005 3005 3005 3005 0
61 20241205 182600 4677282335 3005 3005 3005 3005 0
62 20241205 182500 4677282335 3005 3005 3005 3005 25582
63 20241205 182400 4677282335 3005 3005 3005 3005 0
64 20241205 182300 4677282335 3005 3005 3005 3005 0
65 20241205 182200 4677282335 3005 3005 3005 3005 0
66 20241205 182100 4677282335 3005 3005 3005 3005 0
67 20241205 182000 4677282335 3005 3005 3005 3005 0
68 20241205 181900 4677282335 3005 3005 3005 3005 0
69 20241205 181800 4677282335 3005 3005 3005 3005 0
70 20241205 181700 4677282335 3005 3005 3005 3005 0
71 20241205 181600 4677282335 3005 3005 3005 3005 0
72 20241205 181500 4677282335 3005 3005 3005 3005 0
73 20241205 181400 4677282335 3005 3005 3005 3005 0
74 20241205 181300 4677282335 3005 3005 3005 3005 0
75 20241205 181200 4677282335 3005 3005 3005 3005 0
76 20241205 181100 4677282335 3005 3005 3005 3005 0
77 20241205 181000 4677282335 3005 3005 3005 3005 0
78 20241205 180900 4677282335 3005 3005 3005 3005 0
79 20241205 180800 4677282335 3005 3005 3005 3005 0
80 20241205 180700 4677282335 3005 3005 3005 3005 0
81 20241205 180600 4677282335 3005 3005 3005 3005 0
82 20241205 180500 4677282335 3005 3005 3005 3005 0
83 20241205 180400 4677282335 3005 3005 3005 3005 0
84 20241205 180300 4677282335 3005 3005 3005 3005 0
85 20241205 180200 4677282335 3005 3005 3005 3005 0
86 20241205 180100 4677282335 3005 3005 3005 3005 0
87 20241205 180000 4677282335 3005 3005 3005 3005 0
88 20241205 175900 4677282335 3005 3005 3005 3005 0
89 20241205 175800 4677282335 3005 3005 3005 3005 0
90 20241205 175700 4677282335 3005 3005 3005 3005 0
91 20241205 175600 4677282335 3005 3005 3005 3005 0
92 20241205 175500 4677282335 3005 3005 3005 3005 25582
93 20241205 175400 4677282335 3005 3005 3005 3005 0
94 20241205 175300 4677282335 3005 3005 3005 3005 0
95 20241205 175200 4677282335 3005 3005 3005 3005 0
96 20241205 175100 4677282335 3005 3005 3005 3005 0
97 20241205 175000 4677282335 3005 3005 3005 3005 0
98 20241205 174900 4677282335 3005 3005 3005 3005 0
99 20241205 174800 4677282335 3005 3005 3005 3005 0
100 20241205 174700 4677282335 3005 3005 3005 3005 0
101 20241205 174600 4677282335 3005 3005 3005 3005 0
102 20241205 174500 4677282335 3005 3005 3005 3005 0
103 20241205 174400 4677282335 3005 3005 3005 3005 0
104 20241205 174300 4677282335 3005 3005 3005 3005 0
105 20241205 174200 4677282335 3005 3005 3005 3005 0
106 20241205 174100 4677282335 3005 3005 3005 3005 0
107 20241205 174000 4677282335 3005 3005 3005 3005 0
108 20241205 173900 4677282335 3005 3005 3005 3005 0
109 20241205 173800 4677282335 3005 3005 3005 3005 0
110 20241205 173700 4677282335 3005 3005 3005 3005 0
111 20241205 173600 4677282335 3005 3005 3005 3005 0
112 20241205 173500 4677282335 3005 3005 3005 3005 0
113 20241205 173400 4677282335 3005 3005 3005 3005 0
114 20241205 173300 4677282335 3005 3005 3005 3005 0
115 20241205 173200 4677282335 3005 3005 3005 3005 0
116 20241205 173100 4677282335 3005 3005 3005 3005 0
117 20241205 173000 4677282335 3005 3005 3005 3005 0
118 20241205 172900 4677282335 3005 3005 3005 3005 0
119 20241205 172800 4677282335 3005 3005 3005 3005 0
120 20241205 172700 4677282335 3005 3005 3005 3005 0
121 20241205 172600 4677282335 3005 3005 3005 3005 0
122 20241205 172500 4677282335 3005 3005 3005 3005 25582
123 20241205 172400 4677282335 3005 3005 3005 3005 0
124 20241205 172300 4677282335 3005 3005 3005 3005 0
125 20241205 172200 4677282335 3005 3005 3005 3005 0
126 20241205 172100 4677282335 3005 3005 3005 3005 0
127 20241205 172000 4677282335 3005 3005 3005 3005 0
128 20241205 171900 4677282335 3005 3005 3005 3005 0
129 20241205 171800 4677282335 3005 3005 3005 3005 0
130 20241205 171700 4677282335 3005 3005 3005 3005 0
131 20241205 171600 4677282335 3005 3005 3005 3005 0
132 20241205 171500 4677282335 3005 3005 3005 3005 0
133 20241205 171400 4677282335 3005 3005 3005 3005 0
134 20241205 171300 4677282335 3005 3005 3005 3005 0
135 20241205 171200 4677282335 3005 3005 3005 3005 0
136 20241205 171100 4677282335 3005 3005 3005 3005 0
137 20241205 171000 4677282335 3005 3005 3005 3005 0
138 20241205 170900 4677282335 3005 3005 3005 3005 0
139 20241205 170800 4677282335 3005 3005 3005 3005 0
140 20241205 170700 4677282335 3005 3005 3005 3005 0
141 20241205 170600 4677282335 3005 3005 3005 3005 0
142 20241205 170500 4677282335 3005 3005 3005 3005 0
143 20241205 170400 4677282335 3005 3005 3005 3005 0
144 20241205 170300 4677282335 3005 3005 3005 3005 0
145 20241205 170200 4677282335 3005 3005 3005 3005 0
146 20241205 170100 4677282335 3005 3005 3005 3005 0
147 20241205 170000 4677282335 3005 3005 3005 3005 0
148 20241205 165900 4677282335 3005 3005 3005 3005 0
149 20241205 165800 4677282335 3005 3005 3005 3005 0
150 20241205 165700 4677282335 3005 3005 3005 3005 0
151 20241205 165600 4677282335 3005 3005 3005 3005 0
152 20241205 165500 4677282335 3005 3005 3005 3005 25582
153 20241205 165400 4677282335 3005 3005 3005 3005 0
154 20241205 165300 4677282335 3005 3005 3005 3005 0
155 20241205 165200 4677282335 3005 3005 3005 3005 0
156 20241205 165100 4677282335 3005 3005 3005 3005 0
157 20241205 165000 4677282335 3005 3005 3005 3005 0
158 20241205 164900 4677282335 3005 3005 3005 3005 0
159 20241205 164800 4677282335 3005 3005 3005 3005 0
160 20241205 164700 4677282335 3005 3005 3005 3005 0
161 20241205 164600 4677282335 3005 3005 3005 3005 0
162 20241205 164500 4677282335 3005 3005 3005 3005 0
163 20241205 164400 4677282335 3005 3005 3005 3005 0
164 20241205 164300 4677282335 3005 3005 3005 3005 0
165 20241205 164200 4677282335 3005 3005 3005 3005 0
166 20241205 164100 4677282335 3005 3005 3005 3005 0
167 20241205 164000 4677282335 3005 3005 3005 3005 0
168 20241205 163900 4677282335 3005 3005 3005 3005 0
169 20241205 163800 4677282335 3005 3005 3005 3005 0
170 20241205 163700 4677282335 3005 3005 3005 3005 0
171 20241205 163600 4677282335 3005 3005 3005 3005 0
172 20241205 163500 4677282335 3005 3005 3005 3005 0
173 20241205 163400 4677282335 3005 3005 3005 3005 0
174 20241205 163300 4677282335 3005 3005 3005 3005 0
175 20241205 163200 4677282335 3005 3005 3005 3005 0
176 20241205 163100 4677282335 3005 3005 3005 3005 0
177 20241205 163000 4677282335 3005 3005 3005 3005 0
178 20241205 162900 4677282335 3005 3005 3005 3005 0
179 20241205 162800 4677282335 3005 3005 3005 3005 0
180 20241205 162700 4677282335 3005 3005 3005 3005 0
181 20241205 162600 4677282335 3005 3005 3005 3005 0
182 20241205 162500 4677282335 3005 3005 3005 3005 25582
183 20241205 162400 4677282335 3005 3005 3005 3005 0
184 20241205 162300 4677282335 3005 3005 3005 3005 0
185 20241205 162200 4677282335 3005 3005 3005 3005 0
186 20241205 162100 4677282335 3005 3005 3005 3005 0
187 20241205 162000 4677282335 3005 3005 3005 3005 0
188 20241205 161900 4677282335 3005 3005 3005 3005 0
189 20241205 161800 4677282335 3005 3005 3005 3005 0
190 20241205 161700 4677282335 3005 3005 3005 3005 0
191 20241205 161600 4677282335 3005 3005 3005 3005 0
192 20241205 161500 4677282335 3005 3005 3005 3005 0
193 20241205 161400 4677282335 3005 3005 3005 3005 0
194 20241205 161300 4677282335 3005 3005 3005 3005 0
195 20241205 161200 4677282335 3005 3005 3005 3005 0
196 20241205 161100 4677282335 3005 3005 3005 3005 0
197 20241205 161000 4677282335 3005 3005 3005 3005 0
198 20241205 160900 4677282335 3005 3005 3005 3005 0
199 20241205 160800 4677282335 3005 3005 3005 3005 0
200 20241205 160700 4677282335 3005 3005 3005 3005 0
201 20241205 160600 4677282335 3005 3005 3005 3005 0
202 20241205 160500 4677282335 3005 3005 3005 3005 0
203 20241205 160400 4677282335 3005 3005 3005 3005 0
204 20241205 160300 4677282335 3005 3005 3005 3005 0
205 20241205 160200 4677282335 3005 3005 3005 3005 0
206 20241205 160100 4677282335 3005 3005 3005 3005 0
207 20241205 160000 4677282335 3005 3005 3005 3005 0
208 20241205 155900 4677282335 3005 3005 3005 3005 0
209 20241205 155800 4677282335 3005 3005 3005 3005 0
210 20241205 155700 4677282335 3005 3005 3005 3005 0
211 20241205 155600 4677282335 3005 3005 3005 3005 0
212 20241205 155500 4677282335 3005 3005 3005 3005 25582
213 20241205 155400 4677282335 3005 3005 3005 3005 0
214 20241205 155300 4677282335 3005 3005 3005 3005 0
215 20241205 155200 4677282335 3005 3005 3005 3005 0
216 20241205 155100 4677282335 3005 3005 3005 3005 0
217 20241205 155000 4677282335 3005 3005 3005 3005 0
218 20241205 154900 4677282335 3005 3005 3005 3005 0
219 20241205 154800 4677282335 3005 3005 3005 3005 0
220 20241205 154700 4677282335 3005 3005 3005 3005 0
221 20241205 154600 4677282335 3005 3005 3005 3005 0
222 20241205 154500 4677282335 3005 3005 3005 3005 0
223 20241205 154400 4677282335 3005 3005 3005 3005 0
224 20241205 154300 4677282335 3005 3005 3005 3005 0
225 20241205 154200 4677282335 3005 3005 3005 3005 0
226 20241205 154100 4677282335 3005 3005 3005 3005 0
227 20241205 154000 4677282335 3005 3005 3005 3005 0
228 20241205 153900 4677282335 3005 3005 3005 3005 0
229 20241205 153800 4677282335 3005 3005 3005 3005 0
230 20241205 153700 4677282335 3005 3005 3005 3005 0
231 20241205 153600 4677282335 3005 3005 3005 3005 0
232 20241205 153500 4677282335 3005 3005 3005 3005 0
233 20241205 153400 4677282335 3005 3005 3005 3005 0
234 20241205 153300 4677282335 3005 3005 3005 3005 0
235 20241205 153200 4677282335 3005 3005 3005 3005 0
236 20241205 153100 4677282335 3005 3005 3005 3005 0
237 20241205 153000 4677282335 3005 3005 3005 3005 25582
238 20241205 152900 4600408425 2990 2990 2990 2990 0
239 20241205 152800 4600408425 2990 2990 2990 2990 0
240 20241205 152700 4600408425 2990 2990 2990 2990 0
241 20241205 152600 4600408425 2990 2990 2990 2990 0
242 20241205 152500 4600408425 2990 2990 2990 2990 0
243 20241205 152400 4600408425 2990 2990 2990 2990 0
244 20241205 152300 4600408425 2990 2990 2990 2990 0
245 20241205 152200 4600408425 2990 2990 2990 2990 0
246 20241205 152100 4600408425 2990 2990 2990 2990 0
247 20241205 152000 4600408425 2990 2990 2990 2990 0
248 20241205 151900 4600408425 2990 2990 2990 2980 1934
249 20241205 151800 4594638535 2990 2990 2990 2990 1916
250 20241205 151700 4588909695 2990 2990 2990 2985 1597
251 20241205 151600 4584140355 2990 2985 2990 2985 506
252 20241205 151500 4582629930 2985 2990 2990 2985 774
253 20241205 151400 4580319125 2985 2980 2990 2980 3816
254 20241205 151300 4568925235 2985 2985 2985 2985 80
255 20241205 151200 4568686435 2985 2985 2985 2980 811
256 20241205 151100 4566268140 2980 2980 2985 2980 21
257 20241205 151000 4566205555 2980 2975 2990 2970 2277
258 20241205 150900 4559419070 2975 2970 2975 2970 1991
259 20241205 150800 4553499205 2970 2965 2970 2965 2520
260 20241205 150700 4546015950 2965 2960 2965 2960 7903
261 20241205 150600 4522593645 2960 2965 2965 2955 160
262 20241205 150500 4522120100 2965 2955 2965 2950 180
263 20241205 150400 4521588310 2950 2965 2965 2950 10113
264 20241205 150300 4491685085 2970 2970 2970 2970 295
265 20241205 150200 4490808935 2975 2970 2975 2970 61
266 20241205 150100 4490627760 2970 2975 2980 2970 12
267 20241205 150000 4490592090 2975 2975 2975 2975 1
268 20241205 145900 4490589115 2980 2980 2980 2980 0
269 20241205 145800 4490589115 2980 2980 2980 2980 0
270 20241205 145700 4490589115 2980 2965 2980 2965 3646
271 20241205 145600 4479768160 2975 2965 2975 2960 2068
272 20241205 145500 4473636930 2965 2970 2975 2965 5179
273 20241205 145400 4458249620 2975 2975 2975 2975 4866
274 20241205 145300 4443773270 2980 2980 2980 2980 575
275 20241205 145200 4442059770 2980 2980 2980 2980 0
276 20241205 145100 4442059770 2980 2975 2980 2975 267
277 20241205 145000 4441265395 2980 2980 2990 2975 1385
278 20241205 144900 4437135210 2980 2975 2980 2975 2261
279 20241205 144800 4430398430 2980 2980 2980 2980 3078
280 20241205 144700 4421225990 2975 2980 2980 2975 2937
281 20241205 144600 4412482340 2990 2990 2990 2990 0
282 20241205 144500 4412482340 2990 2990 2990 2980 3
283 20241205 144400 4412473380 2990 2985 2990 2985 3962
284 20241205 144300 4400642040 2985 2985 2985 2985 2
285 20241205 144200 4400636070 2975 2975 2975 2975 1
286 20241205 144100 4400633095 2975 2975 2975 2975 3484
287 20241205 144000 4390268195 2975 2980 2985 2975 4226
288 20241205 143900 4377677540 2980 2985 2985 2980 401
289 20241205 143800 4376482060 2985 2985 2985 2985 865
290 20241205 143700 4373900035 2990 2990 2990 2990 945
291 20241205 143600 4371074485 2990 2990 2990 2990 2
292 20241205 143500 4371068505 2985 2985 2985 2985 880
293 20241205 143400 4368441705 2980 2985 2985 2980 4218
294 20241205 143300 4355871570 2990 2990 2990 2990 170
295 20241205 143200 4355363270 3000 3000 3000 2985 3445
296 20241205 143100 4345066870 2995 2995 2995 2995 300
297 20241205 143000 4344168370 3000 3000 3000 2995 6584
298 20241205 142900 4324418125 3000 3005 3005 3000 8016
299 20241205 142800 4300370065 3005 3005 3005 3005 756
300 20241205 142700 4298098285 3010 3005 3010 3005 654
301 20241205 142600 4296131300 3005 3005 3005 3005 561
302 20241205 142500 4294445495 3005 2995 3010 2995 10458
303 20241205 142400 4263060155 3000 2990 3000 2990 1627
304 20241205 142300 4258184955 2995 2995 2995 2995 1008
305 20241205 142200 4255165995 3000 2995 3000 2995 4115
306 20241205 142100 4242839155 2985 2985 2990 2980 1658
307 20241205 142000 4237888165 2990 2980 2990 2980 3
308 20241205 141900 4237879205 2980 2980 2980 2980 150
309 20241205 141800 4237432205 2985 2985 2985 2985 2011
310 20241205 141700 4231429370 2985 2985 2990 2985 163
311 20241205 141600 4230942490 2990 2990 2995 2990 51
312 20241205 141500 4230789755 2985 2985 2985 2985 206
313 20241205 141400 4230174845 2985 2985 2985 2985 10
314 20241205 141300 4230144995 2985 2990 2990 2985 2694
315 20241205 141200 4222102510 2990 2995 3005 2990 305
316 20241205 141100 4221188160 3000 3010 3015 3000 3942
317 20241205 141000 4209337300 3010 3000 3010 3000 443
318 20241205 140900 4208006760 3000 2985 3000 2985 14525
319 20241205 140800 4164550310 2985 2985 2985 2985 403
320 20241205 140700 4163347355 2985 2985 2985 2985 0
321 20241205 140600 4163347355 2985 2975 2985 2975 10911
322 20241205 140500 4130802525 2975 2970 2975 2965 3465
323 20241205 140400 4120518430 2980 2970 2980 2970 1556
324 20241205 140300 4115885050 2965 2965 2965 2965 178
325 20241205 140200 4115357280 2960 2960 2960 2960 0
326 20241205 140100 4115357280 2960 2960 2960 2960 2810
327 20241205 140000 4107039680 2965 2965 2965 2965 0
328 20241205 135900 4107039680 2965 2965 2965 2965 10
329 20241205 135800 4107010030 2965 2965 2965 2965 6
330 20241205 135700 4106992240 2965 2960 2965 2955 1100
331 20241205 135600 4103739095 2960 2965 2965 2960 1637
332 20241205 135500 4098891730 2965 2970 2970 2965 1182
333 20241205 135400 4095384580 2975 2975 2975 2975 1205
334 20241205 135300 4091799705 2975 2970 2975 2965 5830
335 20241205 135200 4074507065 2975 2975 2975 2975 35
336 20241205 135100 4074402940 2970 2975 2975 2970 34
337 20241205 135000 4074301795 2975 2975 2975 2975 11
338 20241205 134900 4074269070 2975 2975 2975 2975 36
339 20241205 134800 4074161970 2975 2975 2975 2975 1
340 20241205 134700 4074158995 2975 2975 2980 2970 2957
341 20241205 134600 4065362720 2975 2980 2980 2975 39
342 20241205 134500 4065246615 2980 2980 2980 2980 0
343 20241205 134400 4065246615 2980 2975 2980 2975 561
344 20241205 134300 4063575235 2975 2975 2975 2975 20
345 20241205 134200 4063515735 2975 2975 2975 2975 319
346 20241205 134100 4062566710 2970 2970 2970 2970 1591
347 20241205 134000 4057841440 2970 2970 2970 2965 26
348 20241205 133900 4057764305 2965 2970 2970 2965 309
349 20241205 133800 4056846625 2970 2970 2975 2965 143
350 20241205 133700 4056422025 2970 2970 2970 2970 3230
351 20241205 133600 4046828925 2970 2965 2970 2965 1106
352 20241205 133500 4043549135 2970 2970 2975 2970 104
353 20241205 133400 4043240250 2970 2970 2970 2970 211
354 20241205 133300 4042613580 2970 2970 2970 2970 4298
355 20241205 133200 4029848520 2965 2970 2970 2965 58
356 20241205 133100 4029676280 2970 2970 2970 2965 3137
357 20241205 133000 4020359490 2970 2965 2970 2965 3262
358 20241205 132900 4010686875 2965 2965 2965 2965 121
359 20241205 132800 4010328110 2960 2960 2960 2960 439
360 20241205 132700 4009028670 2960 2960 2960 2960 290
361 20241205 132600 4008170270 2965 2965 2965 2965 116
362 20241205 132500 4007826330 2965 2960 2965 2960 5
363 20241205 132400 4007811515 2965 2965 2965 2965 0
364 20241205 132300 4007811515 2965 2960 2965 2960 951
365 20241205 132200 4004992150 2960 2955 2960 2955 3380
366 20241205 132100 3994997445 2955 2950 2955 2950 185
367 20241205 132000 3994451690 2950 2950 2950 2950 71
368 20241205 131900 3994242240 2950 2950 2950 2950 13
369 20241205 131800 3994203890 2955 2955 2955 2955 385
370 20241205 131700 3993066215 2950 2955 2955 2950 342
371 20241205 131600 3992055615 2955 2955 2955 2955 102
372 20241205 131500 3991754205 2955 2950 2955 2950 3147
373 20241205 131400 3982470510 2945 2945 2945 2945 20
374 20241205 131300 3982411610 2950 2950 2950 2950 20
375 20241205 131200 3982352610 2950 2950 2950 2950 0
376 20241205 131100 3982352610 2950 2950 2950 2945 3921
377 20241205 131000 3970805245 2945 2945 2950 2945 53
378 20241205 130900 3970649105 2950 2945 2950 2945 28
379 20241205 130800 3970566640 2945 2950 2950 2945 965
380 20241205 130700 3967720015 2950 2950 2950 2950 50
381 20241205 130600 3967572515 2950 2950 2950 2950 8
382 20241205 130500 3967548915 2950 2945 2950 2945 137
383 20241205 130400 3967145445 2950 2950 2950 2945 331
384 20241205 130300 3966169145 2950 2945 2950 2945 255
385 20241205 130200 3965418165 2945 2945 2945 2945 0
386 20241205 130100 3965418165 2945 2940 2945 2940 923
387 20241205 130000 3962704535 2935 2940 2940 2935 1280
388 20241205 125900 3958942235 2940 2945 2950 2935 3610
389 20241205 125800 3948328795 2945 2940 2945 2940 2662
390 20241205 125700 3940500795 2940 2945 2945 2940 6819
391 20241205 125600 3920419520 2950 2950 2950 2950 234
392 20241205 125500 3919729220 2950 2950 2950 2945 588
393 20241205 125400 3917997155 2950 2950 2950 2945 8743
394 20241205 125300 3892233945 2950 2955 2955 2950 1950
395 20241205 125200 3886479195 2950 2950 2950 2950 1
396 20241205 125100 3886476245 2950 2950 2950 2950 378
397 20241205 125000 3885361145 2950 2950 2955 2950 2636
398 20241205 124900 3877584445 2950 2950 2950 2950 887
399 20241205 124800 3874967795 2950 2950 2950 2950 5746
400 20241205 124700 3858017095 2950 2950 2950 2950 1
401 20241205 124600 3858014145 2955 2955 2955 2950 5193
402 20241205 124500 3842671675 2955 2960 2960 2955 100
403 20241205 124400 3842375925 2960 2960 2960 2960 338
404 20241205 124300 3841375445 2960 2960 2960 2960 1
405 20241205 124200 3841372485 2955 2960 2960 2955 471
406 20241205 124100 3839980675 2960 2960 2960 2960 430
407 20241205 124000 3838707875 2960 2960 2965 2960 3737
408 20241205 123900 3827641915 2955 2955 2955 2955 0
409 20241205 123800 3827641915 2955 2955 2955 2955 38
410 20241205 123700 3827529625 2955 2955 2955 2955 100
411 20241205 123600 3827234125 2960 2960 2960 2960 0
412 20241205 123500 3827234125 2960 2960 2960 2960 0
413 20241205 123400 3827234125 2960 2965 2965 2950 2719
414 20241205 123300 3819187925 2960 2965 2965 2960 401
415 20241205 123200 3817999860 2965 2955 2965 2955 4464
416 20241205 123100 3804782600 2955 2955 2955 2950 184
417 20241205 123000 3804238885 2955 2955 2955 2955 1710
418 20241205 122900 3799185835 2950 2945 2950 2945 388
419 20241205 122800 3798041465 2945 2945 2945 2945 137
420 20241205 122700 3797638000 2945 2945 2945 2945 1017
421 20241205 122600 3794642935 2950 2955 2955 2950 2820
422 20241205 122500 3786323850 2950 2955 2955 2945 251
423 20241205 122400 3785582670 2950 2950 2950 2950 423
424 20241205 122300 3784334820 2950 2950 2950 2950 1018
425 20241205 122200 3781331720 2945 2945 2950 2940 4698
426 20241205 122100 3767508490 2945 2945 2945 2940 405
427 20241205 122000 3766315940 2945 2945 2950 2945 1241
428 20241205 121900 3762661190 2945 2950 2950 2945 932
429 20241205 121800 3759915095 2950 2950 2950 2950 36
430 20241205 121700 3759808895 2945 2950 2950 2940 2023
431 20241205 121600 3753855330 2950 2950 2950 2950 1278
432 20241205 121500 3750085230 2955 2965 2965 2955 10325
433 20241205 121400 3719574675 2960 2965 2965 2960 487
434 20241205 121300 3718132605 2965 2960 2965 2960 2101
435 20241205 121200 3711908140 2960 2965 2970 2960 3135
436 20241205 121100 3702616400 2965 2965 2965 2965 2946
437 20241205 121000 3693881510 2965 2955 2965 2955 1983
438 20241205 120900 3688010800 2960 2960 2960 2960 0
439 20241205 120800 3688010800 2960 2955 2960 2955 70
440 20241205 120700 3687803645 2955 2955 2955 2955 802
441 20241205 120600 3685433735 2950 2950 2955 2950 2158
442 20241205 120500 3679062305 2955 2950 2955 2945 678
443 20241205 120400 3677062210 2955 2950 2955 2950 1317
444 20241205 120300 3673177055 2955 2960 2960 2955 93
445 20241205 120200 3672901940 2960 2960 2960 2950 1193
446 20241205 120100 3669371160 2960 2960 2960 2950 623
447 20241205 120000 3667527480 2950 2950 2960 2950 9
448 20241205 115900 3667500910 2960 2955 2960 2950 1642
449 20241205 115800 3662653755 2950 2950 2955 2950 4
450 20241205 115700 3662641945 2955 2950 2955 2950 619
451 20241205 115600 3660812810 2950 2950 2955 2950 590
452 20241205 115500 3659071770 2945 2945 2945 2945 856
453 20241205 115400 3656550850 2940 2940 2940 2940 438
454 20241205 115300 3655263130 2940 2940 2940 2940 48
455 20241205 115200 3655122010 2940 2940 2940 2940 42
456 20241205 115100 3654998530 2940 2935 2945 2935 1238
457 20241205 115000 3651359865 2935 2935 2940 2935 40
458 20241205 114900 3651242390 2940 2940 2945 2935 1858
459 20241205 114800 3645780375 2940 2945 2945 2940 6765
460 20241205 114700 3625883105 2945 2940 2945 2940 1871
461 20241205 114600 3620378600 2940 2940 2945 2940 437
462 20241205 114500 3619093660 2940 2945 2945 2940 954
463 20241205 114400 3616288650 2945 2940 2945 2940 10
464 20241205 114300 3616259245 2940 2940 2945 2940 219
465 20241205 114200 3615615335 2940 2945 2945 2940 5617
466 20241205 114100 3599076115 2945 2945 2945 2945 1
467 20241205 114000 3599073170 2955 2955 2955 2945 1890
468 20241205 113900 3593506685 2950 2950 2950 2945 542
469 20241205 113800 3591907835 2950 2950 2950 2950 1811
470 20241205 113700 3586565385 2950 2950 2950 2950 40
471 20241205 113600 3586447385 2950 2955 2955 2950 1187
472 20241205 113500 3582943075 2955 2960 2960 2955 271
473 20241205 113400 3582142170 2965 2955 2965 2955 3846
474 20241205 113300 3570749695 2955 2955 2955 2955 27
475 20241205 113200 3570669910 2955 2955 2955 2955 5334
476 20241205 113100 3554907940 2960 2960 2960 2960 2
477 20241205 113000 3554902020 2960 2955 2960 2955 220
478 20241205 112900 3554251890 2955 2955 2955 2955 229
479 20241205 112800 3553575195 2955 2945 2955 2945 1396
480 20241205 112700 3549453975 2945 2940 2945 2940 1752
481 20241205 112600 3544302935 2940 2940 2940 2940 2243
482 20241205 112500 3537708515 2940 2945 2945 2940 3117
483 20241205 112400 3528536980 2940 2945 2945 2940 5218
484 20241205 112300 3513182120 2950 2950 2955 2950 1061
485 20241205 112200 3510052165 2955 2955 2955 2950 600
486 20241205 112100 3508280510 2955 2950 2955 2950 1943
487 20241205 112000 3502548485 2950 2950 2950 2950 302
488 20241205 111900 3501657585 2955 2950 2955 2945 1280
489 20241205 111800 3497884090 2950 2950 2950 2950 120
490 20241205 111700 3497530090 2950 2945 2955 2945 1010
491 20241205 111600 3494549380 2945 2945 2950 2940 8149
492 20241205 111500 3470548045 2945 2945 2945 2945 1506
493 20241205 111400 3466112875 2940 2945 2945 2940 1532
494 20241205 111300 3461603420 2945 2945 2945 2945 189
495 20241205 111200 3461046815 2950 2945 2950 2945 1895
496 20241205 111100 3455466035 2945 2935 2945 2935 680
497 20241205 111000 3453468610 2935 2935 2935 2935 1242
498 20241205 110900 3449823340 2935 2950 2950 2935 3932
499 20241205 110800 3438261430 2945 2945 2950 2945 728
500 20241205 110700 3436116685 2950 2940 2950 2940 3213
501 20241205 110600 3426667945 2945 2945 2950 2945 1219
502 20241205 110500 3423077985 2945 2940 2945 2935 969
503 20241205 110400 3420227805 2940 2935 2940 2930 2681
504 20241205 110300 3412358230 2935 2955 2955 2935 9020
505 20241205 110200 3385808335 2950 2940 2950 2940 6264
506 20241205 110100 3367340465 2940 2940 2940 2935 970
507 20241205 110000 3364488675 2935 2935 2935 2930 1678
508 20241205 105900 3359563750 2935 2935 2935 2935 3306
509 20241205 105800 3349860640 2935 2935 2935 2925 1872
510 20241205 105700 3344384120 2935 2935 2940 2935 4001
511 20241205 105600 3332641180 2930 2935 2935 2930 1666
512 20241205 105500 3327759425 2935 2940 2940 2930 5106
513 20241205 105400 3312750105 2940 2935 2940 2935 2
514 20241205 105300 3312744230 2935 2935 2935 2935 29
515 20241205 105200 3312659115 2935 2935 2935 2935 298
516 20241205 105100 3311784485 2930 2940 2940 2930 3797
517 20241205 105000 3300658765 2940 2940 2940 2935 2015
518 20241205 104900 3294742625 2940 2930 2940 2930 4125
519 20241205 104800 3282654165 2930 2930 2930 2930 1582
520 20241205 104700 3278018905 2920 2925 2930 2920 2230
521 20241205 104600 3271502815 2935 2935 2935 2925 3215
522 20241205 104500 3262097675 2945 2940 2950 2930 2300
523 20241205 104400 3255351065 2935 2945 2945 2935 2743
524 20241205 104300 3247286270 2945 2945 2945 2945 2051
525 20241205 104200 3241246075 2940 2935 2940 2935 3552
526 20241205 104100 3230807285 2930 2930 2930 2930 530
527 20241205 104000 3229254385 2930 2935 2935 2930 2708
528 20241205 103900 3221311975 2935 2930 2935 2930 5373
529 20241205 103800 3205561850 2935 2925 2935 2925 1993
530 20241205 103700 3199718055 2925 2925 2930 2920 2135
531 20241205 103600 3193475950 2930 2930 2935 2925 1506
532 20241205 103500 3189069595 2930 2930 2930 2930 668
533 20241205 103400 3187112355 2930 2935 2935 2930 2264
534 20241205 103300 3180476280 2935 2940 2940 2930 6042
535 20241205 103200 3162765845 2940 2935 2945 2935 1066
536 20241205 103100 3159636995 2935 2930 2935 2925 7515
537 20241205 103000 3137615835 2925 2920 2925 2915 2297
538 20241205 102900 3130908465 2920 2920 2920 2915 7492
539 20241205 102800 3109036370 2935 2930 2935 2920 19970
540 20241205 102700 3050630210 2930 2935 2935 2930 6131
541 20241205 102600 3032647070 2940 2940 2940 2940 939
542 20241205 102500 3029886410 2940 2950 2950 2940 931
543 20241205 102400 3027146150 2950 2950 2950 2950 3292
544 20241205 102300 3017434750 2965 2950 2965 2945 22
545 20241205 102200 3017369830 2950 2945 2950 2940 5788
546 20241205 102100 3000325180 2940 2940 2945 2930 14739
547 20241205 102000 2957054395 2945 2965 2965 2940 15970
548 20241205 101900 2909893705 2965 2970 2970 2965 4594
549 20241205 101800 2896267495 2975 2970 2975 2965 1300
550 20241205 101700 2892407295 2970 2975 2975 2970 279
551 20241205 101600 2891577575 2975 2980 2980 2970 1354
552 20241205 101500 2887548425 2980 2965 2980 2950 3781
553 20241205 101400 2876325980 2970 2970 2970 2970 364
554 20241205 101300 2875244900 2970 2970 2975 2970 1499
555 20241205 101200 2870786570 2970 2960 2970 2960 1329
556 20241205 101100 2866843550 2960 2965 2965 2950 4003
557 20241205 101000 2855020120 2965 2960 2965 2960 330
558 20241205 100900 2854041745 2965 2960 2970 2945 10249
559 20241205 100800 2823663335 2960 2960 2965 2950 4003
560 20241205 100700 2811842965 2960 2960 2965 2955 4287
561 20241205 100600 2799158465 2960 2955 2960 2955 1554
562 20241205 100500 2794565845 2955 2955 2955 2945 2647
563 20241205 100400 2786760230 2950 2945 2950 2940 5501
564 20241205 100300 2770537930 2935 2935 2940 2925 8393
565 20241205 100200 2745932890 2935 2940 2950 2935 9160
566 20241205 100100 2719025400 2940 2945 2955 2940 2107
567 20241205 100000 2712825975 2940 2940 2945 2940 3723
568 20241205 095900 2701879335 2940 2935 2940 2930 10716
569 20241205 095800 2670426540 2935 2940 2945 2920 15346
570 20241205 095700 2625457775 2945 2955 2955 2935 9215
571 20241205 095600 2598335695 2940 2945 2945 2940 5260
572 20241205 095500 2582861380 2945 2960 2960 2945 6626
573 20241205 095400 2563293720 2955 2960 2965 2950 4225
574 20241205 095300 2550807340 2960 2960 2980 2950 11226
575 20241205 095200 2517572880 2960 2950 2960 2945 10497
576 20241205 095100 2486606085 2950 2990 3000 2950 27654
577 20241205 095000 2404658835 2980 2985 2990 2980 2024
578 20241205 094900 2398617790 2985 2990 3000 2975 8010
579 20241205 094800 2374697340 2990 2995 2995 2985 4200
580 20241205 094700 2362142480 2995 2995 3000 2995 292
581 20241205 094600 2361267925 3000 3005 3005 2990 7129
582 20241205 094500 2339926195 3005 3015 3015 2995 9185
583 20241205 094400 2312304975 3015 3025 3025 3010 1209
584 20241205 094300 2308660280 3025 3025 3025 3020 243
585 20241205 094200 2307925920 3025 3025 3025 3020 2599
586 20241205 094100 2300075295 3025 3020 3025 3010 16000
587 20241205 094000 2251813275 3015 3025 3025 3010 1898
588 20241205 093900 2246088420 3015 3025 3025 3010 1452
589 20241205 093800 2241707700 3025 3035 3035 3020 7708
590 20241205 093700 2218386820 3035 3030 3040 3030 4268
591 20241205 093600 2205426995 3030 3030 3040 3030 2164
592 20241205 093500 2198869050 3030 3040 3040 3030 5164
593 20241205 093400 2183193015 3040 3040 3045 3030 3683
594 20241205 093300 2171996600 3040 3035 3045 3035 4198
595 20241205 093200 2159236455 3035 3020 3040 3020 7501
596 20241205 093100 2136482125 3015 3000 3015 3000 2461
597 20241205 093000 2129075850 3000 3000 3030 3000 3470
598 20241205 092900 2118609050 3005 2990 3005 2990 5122
599 20241205 092800 2103251715 3000 2985 3000 2980 5138
600 20241205 092700 2087898395 2980 2990 2995 2980 6962
601 20241205 092600 2067078235 2990 2980 2990 2975 3602
602 20241205 092500 2056337250 2975 2980 2990 2975 11032
603 20241205 092400 2023495340 2980 2980 2980 2970 3409
604 20241205 092300 2013343405 2970 2990 3000 2970 22686
605 20241205 092200 1945617315 2985 2965 2985 2965 16147
606 20241205 092100 1897555350 2960 2965 2970 2940 10855
607 20241205 092000 1865503230 2970 2960 2985 2945 31832
608 20241205 091900 1771348975 2960 3020 3020 2950 75572
609 20241205 091800 1546063250 3020 3045 3050 2990 48414
610 20241205 091700 1400177340 3045 3050 3050 3030 2737
611 20241205 091600 1391839950 3050 3065 3065 3020 28808
612 20241205 091500 1304328950 3065 3040 3085 3035 11039
613 20241205 091400 1270709245 3040 3055 3060 3040 15947
614 20241205 091300 1222093255 3060 3060 3065 3060 761
615 20241205 091200 1219764585 3075 3090 3090 3055 8448
616 20241205 091100 1193894060 3085 3075 3090 3075 4822
617 20241205 091000 1179028655 3070 3065 3075 3060 12671
618 20241205 090900 1140203710 3065 3060 3070 3055 10097
619 20241205 090800 1109310115 3060 3050 3060 3045 3774
620 20241205 090700 1097795320 3045 3045 3055 3020 30264
621 20241205 090600 1006095270 3045 3040 3070 3030 35723
622 20241205 090500 897372070 3040 3065 3080 3040 31366
623 20241205 090400 801503535 3060 3060 3080 3045 8384
624 20241205 090300 775883125 3080 3045 3080 3015 30545
625 20241205 090200 683013720 3050 3060 3080 3045 44960
626 20241205 090100 545337775 3070 3115 3135 3035 101880
627 20241205 090000 232747585 3115 3170 3170 3115 73130