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

670
095270/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,200800,25049965,3720,3720,3720,3720,111
20241205,200700,25049965,3720,3720,3720,3720,0
20241205,200600,25049965,3720,3720,3720,3720,0
20241205,200500,25049965,3720,3720,3720,3720,0
20241205,200400,25049965,3720,3720,3720,3720,0
20241205,200300,25049965,3720,3720,3720,3720,0
20241205,200200,25049965,3720,3720,3720,3720,0
20241205,200100,25049965,3720,3720,3720,3720,0
20241205,200000,25049965,3720,3720,3720,3720,0
20241205,195900,25049965,3720,3720,3720,3720,0
20241205,195800,25049965,3720,3720,3720,3720,0
20241205,195700,25049965,3720,3720,3720,3720,0
20241205,195600,25049965,3720,3720,3720,3720,0
20241205,195500,25049965,3720,3720,3720,3720,0
20241205,195400,25049965,3720,3720,3720,3720,0
20241205,195300,25049965,3720,3720,3720,3720,0
20241205,195200,25049965,3720,3720,3720,3720,0
20241205,195100,25049965,3720,3720,3720,3720,0
20241205,195000,25049965,3720,3720,3720,3720,0
20241205,194900,25049965,3720,3720,3720,3720,0
20241205,194800,25049965,3720,3720,3720,3720,0
20241205,194700,25049965,3720,3720,3720,3720,0
20241205,194600,25049965,3720,3720,3720,3720,0
20241205,194500,25049965,3720,3720,3720,3720,0
20241205,194400,25049965,3720,3720,3720,3720,0
20241205,194300,25049965,3720,3720,3720,3720,0
20241205,194200,25049965,3720,3720,3720,3720,0
20241205,194100,25049965,3720,3720,3720,3720,0
20241205,194000,25049965,3720,3720,3720,3720,0
20241205,193900,25049965,3720,3720,3720,3720,0
20241205,193800,25049965,3720,3720,3720,3720,111
20241205,193700,25049965,3720,3720,3720,3720,0
20241205,193600,25049965,3720,3720,3720,3720,0
20241205,193500,25049965,3720,3720,3720,3720,0
20241205,193400,25049965,3720,3720,3720,3720,0
20241205,193300,25049965,3720,3720,3720,3720,0
20241205,193200,25049965,3720,3720,3720,3720,0
20241205,193100,25049965,3720,3720,3720,3720,0
20241205,193000,25049965,3720,3720,3720,3720,0
20241205,192900,25049965,3720,3720,3720,3720,0
20241205,192800,25049965,3720,3720,3720,3720,0
20241205,192700,25049965,3720,3720,3720,3720,0
20241205,192600,25049965,3720,3720,3720,3720,0
20241205,192500,25049965,3720,3720,3720,3720,0
20241205,192400,25049965,3720,3720,3720,3720,0
20241205,192300,25049965,3720,3720,3720,3720,0
20241205,192200,25049965,3720,3720,3720,3720,0
20241205,192100,25049965,3720,3720,3720,3720,0
20241205,192000,25049965,3720,3720,3720,3720,0
20241205,191900,25049965,3720,3720,3720,3720,0
20241205,191800,25049965,3720,3720,3720,3720,0
20241205,191700,25049965,3720,3720,3720,3720,0
20241205,191600,25049965,3720,3720,3720,3720,0
20241205,191500,25049965,3720,3720,3720,3720,0
20241205,191400,25049965,3720,3720,3720,3720,0
20241205,191300,25049965,3720,3720,3720,3720,0
20241205,191200,25049965,3720,3720,3720,3720,0
20241205,191100,25049965,3720,3720,3720,3720,0
20241205,191000,25049965,3720,3720,3720,3720,0
20241205,190900,25049965,3720,3720,3720,3720,0
20241205,190800,25049965,3720,3720,3720,3720,111
20241205,190700,25049965,3720,3720,3720,3720,0
20241205,190600,25049965,3720,3720,3720,3720,0
20241205,190500,25049965,3720,3720,3720,3720,0
20241205,190400,25049965,3720,3720,3720,3720,0
20241205,190300,25049965,3720,3720,3720,3720,0
20241205,190200,25049965,3720,3720,3720,3720,0
20241205,190100,25049965,3720,3720,3720,3720,0
20241205,190000,25049965,3720,3720,3720,3720,0
20241205,185900,25049965,3720,3720,3720,3720,0
20241205,185800,25049965,3720,3720,3720,3720,0
20241205,185700,25049965,3720,3720,3720,3720,0
20241205,185600,25049965,3720,3720,3720,3720,0
20241205,185500,25049965,3720,3720,3720,3720,0
20241205,185400,25049965,3720,3720,3720,3720,0
20241205,185300,25049965,3720,3720,3720,3720,0
20241205,185200,25049965,3720,3720,3720,3720,0
20241205,185100,25049965,3720,3720,3720,3720,0
20241205,185000,25049965,3720,3720,3720,3720,0
20241205,184900,25049965,3720,3720,3720,3720,0
20241205,184800,25049965,3720,3720,3720,3720,0
20241205,184700,25049965,3720,3720,3720,3720,0
20241205,184600,25049965,3720,3720,3720,3720,0
20241205,184500,25049965,3720,3720,3720,3720,0
20241205,184400,25049965,3720,3720,3720,3720,0
20241205,184300,25049965,3720,3720,3720,3720,0
20241205,184200,25049965,3720,3720,3720,3720,0
20241205,184100,25049965,3720,3720,3720,3720,0
20241205,184000,25049965,3720,3720,3720,3720,0
20241205,183900,25049965,3720,3720,3720,3720,0
20241205,183800,25049965,3720,3720,3720,3720,111
20241205,183700,25049965,3720,3720,3720,3720,0
20241205,183600,25049965,3720,3720,3720,3720,0
20241205,183500,25049965,3720,3720,3720,3720,0
20241205,183400,25049965,3720,3720,3720,3720,0
20241205,183300,25049965,3720,3720,3720,3720,0
20241205,183200,25049965,3720,3720,3720,3720,0
20241205,183100,25049965,3720,3720,3720,3720,0
20241205,183000,25049965,3720,3720,3720,3720,0
20241205,182900,25049965,3720,3720,3720,3720,0
20241205,182800,25049965,3720,3720,3720,3720,0
20241205,182700,25049965,3720,3720,3720,3720,0
20241205,182600,25049965,3720,3720,3720,3720,0
20241205,182500,25049965,3720,3720,3720,3720,0
20241205,182400,25049965,3720,3720,3720,3720,0
20241205,182300,25049965,3720,3720,3720,3720,0
20241205,182200,25049965,3720,3720,3720,3720,0
20241205,182100,25049965,3720,3720,3720,3720,0
20241205,182000,25049965,3720,3720,3720,3720,0
20241205,181900,25049965,3720,3720,3720,3720,0
20241205,181800,25049965,3720,3720,3720,3720,0
20241205,181700,25049965,3720,3720,3720,3720,0
20241205,181600,25049965,3720,3720,3720,3720,0
20241205,181500,25049965,3720,3720,3720,3720,0
20241205,181400,25049965,3720,3720,3720,3720,0
20241205,181300,25049965,3720,3720,3720,3720,0
20241205,181200,25049965,3720,3720,3720,3720,0
20241205,181100,25049965,3720,3720,3720,3720,0
20241205,181000,25049965,3720,3720,3720,3720,0
20241205,180900,25049965,3720,3720,3720,3720,0
20241205,180800,25049965,3720,3720,3720,3720,111
20241205,180700,25049965,3720,3720,3720,3720,0
20241205,180600,25049965,3720,3720,3720,3720,0
20241205,180500,25049965,3720,3720,3720,3720,0
20241205,180400,25049965,3720,3720,3720,3720,0
20241205,180300,25049965,3720,3720,3720,3720,0
20241205,180200,25049965,3720,3720,3720,3720,0
20241205,180100,25049965,3720,3720,3720,3720,0
20241205,180000,25049965,3720,3720,3720,3720,0
20241205,175900,25049965,3720,3720,3720,3720,0
20241205,175800,25049965,3720,3720,3720,3720,0
20241205,175700,25049965,3720,3720,3720,3720,0
20241205,175600,25049965,3720,3720,3720,3720,0
20241205,175500,25049965,3720,3720,3720,3720,0
20241205,175400,25049965,3720,3720,3720,3720,0
20241205,175300,25049965,3720,3720,3720,3720,0
20241205,175200,25049965,3720,3720,3720,3720,0
20241205,175100,25049965,3720,3720,3720,3720,0
20241205,175000,25049965,3720,3720,3720,3720,0
20241205,174900,25049965,3720,3720,3720,3720,0
20241205,174800,25049965,3720,3720,3720,3720,0
20241205,174700,25049965,3720,3720,3720,3720,0
20241205,174600,25049965,3720,3720,3720,3720,0
20241205,174500,25049965,3720,3720,3720,3720,0
20241205,174400,25049965,3720,3720,3720,3720,0
20241205,174300,25049965,3720,3720,3720,3720,0
20241205,174200,25049965,3720,3720,3720,3720,0
20241205,174100,25049965,3720,3720,3720,3720,0
20241205,174000,25049965,3720,3720,3720,3720,0
20241205,173900,25049965,3720,3720,3720,3720,0
20241205,173800,25049965,3720,3720,3720,3720,111
20241205,173700,25049965,3720,3720,3720,3720,0
20241205,173600,25049965,3720,3720,3720,3720,0
20241205,173500,25049965,3720,3720,3720,3720,0
20241205,173400,25049965,3720,3720,3720,3720,0
20241205,173300,25049965,3720,3720,3720,3720,0
20241205,173200,25049965,3720,3720,3720,3720,0
20241205,173100,25049965,3720,3720,3720,3720,0
20241205,173000,25049965,3720,3720,3720,3720,0
20241205,172900,25049965,3720,3720,3720,3720,0
20241205,172800,25049965,3720,3720,3720,3720,0
20241205,172700,25049965,3720,3720,3720,3720,0
20241205,172600,25049965,3720,3720,3720,3720,0
20241205,172500,25049965,3720,3720,3720,3720,0
20241205,172400,25049965,3720,3720,3720,3720,0
20241205,172300,25049965,3720,3720,3720,3720,0
20241205,172200,25049965,3720,3720,3720,3720,0
20241205,172100,25049965,3720,3720,3720,3720,0
20241205,172000,25049965,3720,3720,3720,3720,0
20241205,171900,25049965,3720,3720,3720,3720,0
20241205,171800,25049965,3720,3720,3720,3720,0
20241205,171700,25049965,3720,3720,3720,3720,0
20241205,171600,25049965,3720,3720,3720,3720,0
20241205,171500,25049965,3720,3720,3720,3720,0
20241205,171400,25049965,3720,3720,3720,3720,0
20241205,171300,25049965,3720,3720,3720,3720,0
20241205,171200,25049965,3720,3720,3720,3720,0
20241205,171100,25049965,3720,3720,3720,3720,0
20241205,171000,25049965,3720,3720,3720,3720,0
20241205,170900,25049965,3720,3720,3720,3720,0
20241205,170800,25049965,3720,3720,3720,3720,111
20241205,170700,25049965,3720,3720,3720,3720,0
20241205,170600,25049965,3720,3720,3720,3720,0
20241205,170500,25049965,3720,3720,3720,3720,0
20241205,170400,25049965,3720,3720,3720,3720,0
20241205,170300,25049965,3720,3720,3720,3720,0
20241205,170200,25049965,3720,3720,3720,3720,0
20241205,170100,25049965,3720,3720,3720,3720,0
20241205,170000,25049965,3720,3720,3720,3720,0
20241205,165900,25049965,3720,3720,3720,3720,0
20241205,165800,25049965,3720,3720,3720,3720,0
20241205,165700,25049965,3720,3720,3720,3720,0
20241205,165600,25049965,3720,3720,3720,3720,0
20241205,165500,25049965,3720,3720,3720,3720,0
20241205,165400,25049965,3720,3720,3720,3720,0
20241205,165300,25049965,3720,3720,3720,3720,0
20241205,165200,25049965,3720,3720,3720,3720,0
20241205,165100,25049965,3720,3720,3720,3720,0
20241205,165000,25049965,3720,3720,3720,3720,0
20241205,164900,25049965,3720,3720,3720,3720,0
20241205,164800,25049965,3720,3720,3720,3720,0
20241205,164700,25049965,3720,3720,3720,3720,0
20241205,164600,25049965,3720,3720,3720,3720,0
20241205,164500,25049965,3720,3720,3720,3720,0
20241205,164400,25049965,3720,3720,3720,3720,0
20241205,164300,25049965,3720,3720,3720,3720,0
20241205,164200,25049965,3720,3720,3720,3720,0
20241205,164100,25049965,3720,3720,3720,3720,0
20241205,164000,25049965,3720,3720,3720,3720,0
20241205,163900,25049965,3720,3720,3720,3720,0
20241205,163800,25049965,3720,3720,3720,3720,111
20241205,163700,25049965,3720,3720,3720,3720,0
20241205,163600,25049965,3720,3720,3720,3720,0
20241205,163500,25049965,3720,3720,3720,3720,0
20241205,163400,25049965,3720,3720,3720,3720,0
20241205,163300,25049965,3720,3720,3720,3720,0
20241205,163200,25049965,3720,3720,3720,3720,0
20241205,163100,25049965,3720,3720,3720,3720,0
20241205,163000,25049965,3720,3720,3720,3720,0
20241205,162900,25049965,3720,3720,3720,3720,0
20241205,162800,25049965,3720,3720,3720,3720,0
20241205,162700,25049965,3720,3720,3720,3720,0
20241205,162600,25049965,3720,3720,3720,3720,0
20241205,162500,25049965,3720,3720,3720,3720,0
20241205,162400,25049965,3720,3720,3720,3720,0
20241205,162300,25049965,3720,3720,3720,3720,0
20241205,162200,25049965,3720,3720,3720,3720,0
20241205,162100,25049965,3720,3720,3720,3720,0
20241205,162000,25049965,3720,3720,3720,3720,0
20241205,161900,25049965,3720,3720,3720,3720,0
20241205,161800,25049965,3720,3720,3720,3720,0
20241205,161700,25049965,3720,3720,3720,3720,0
20241205,161600,25049965,3720,3720,3720,3720,0
20241205,161500,25049965,3720,3720,3720,3720,0
20241205,161400,25049965,3720,3720,3720,3720,0
20241205,161300,25049965,3720,3720,3720,3720,0
20241205,161200,25049965,3720,3720,3720,3720,0
20241205,161100,25049965,3720,3720,3720,3720,0
20241205,161000,25049965,3720,3720,3720,3720,0
20241205,160900,25049965,3720,3720,3720,3720,0
20241205,160800,25049965,3720,3720,3720,3720,111
20241205,160700,25049965,3720,3720,3720,3720,0
20241205,160600,25049965,3720,3720,3720,3720,0
20241205,160500,25049965,3720,3720,3720,3720,0
20241205,160400,25049965,3720,3720,3720,3720,0
20241205,160300,25049965,3720,3720,3720,3720,0
20241205,160200,25049965,3720,3720,3720,3720,0
20241205,160100,25049965,3720,3720,3720,3720,0
20241205,160000,25049965,3720,3720,3720,3720,0
20241205,155900,25049965,3720,3720,3720,3720,0
20241205,155800,25049965,3720,3720,3720,3720,0
20241205,155700,25049965,3720,3720,3720,3720,0
20241205,155600,25049965,3720,3720,3720,3720,0
20241205,155500,25049965,3720,3720,3720,3720,0
20241205,155400,25049965,3720,3720,3720,3720,0
20241205,155300,25049965,3720,3720,3720,3720,0
20241205,155200,25049965,3720,3720,3720,3720,0
20241205,155100,25049965,3720,3720,3720,3720,0
20241205,155000,25049965,3720,3720,3720,3720,0
20241205,154900,25049965,3720,3720,3720,3720,0
20241205,154800,25049965,3720,3720,3720,3720,0
20241205,154700,25049965,3720,3720,3720,3720,0
20241205,154600,25049965,3720,3720,3720,3720,0
20241205,154500,25049965,3720,3720,3720,3720,0
20241205,154400,25049965,3720,3720,3720,3720,0
20241205,154300,25049965,3720,3720,3720,3720,0
20241205,154200,25049965,3720,3720,3720,3720,0
20241205,154100,25049965,3720,3720,3720,3720,0
20241205,154000,25049965,3720,3720,3720,3720,0
20241205,153900,25049965,3720,3720,3720,3720,0
20241205,153800,25049965,3720,3720,3720,3720,111
20241205,153700,25049965,3720,3720,3720,3720,0
20241205,153600,25049965,3720,3720,3720,3720,0
20241205,153500,25049965,3720,3720,3720,3720,0
20241205,153400,25049965,3720,3720,3720,3720,0
20241205,153300,25049965,3720,3720,3720,3720,0
20241205,153200,25049965,3720,3720,3720,3720,0
20241205,153100,25049965,3720,3720,3720,3720,0
20241205,153000,25049965,3720,3720,3720,3720,111
20241205,152900,24637045,3725,3725,3725,3725,0
20241205,152800,24637045,3725,3725,3725,3725,0
20241205,152700,24637045,3725,3725,3725,3725,0
20241205,152600,24637045,3725,3725,3725,3725,0
20241205,152500,24637045,3725,3725,3725,3725,0
20241205,152400,24637045,3725,3725,3725,3725,0
20241205,152300,24637045,3725,3725,3725,3725,0
20241205,152200,24637045,3725,3725,3725,3725,0
20241205,152100,24637045,3725,3725,3725,3725,0
20241205,152000,24637045,3725,3725,3725,3725,0
20241205,151900,24637045,3725,3725,3725,3725,0
20241205,151800,24637045,3725,3725,3725,3725,0
20241205,151700,24637045,3725,3725,3725,3725,0
20241205,151600,24637045,3725,3725,3725,3725,0
20241205,151500,24637045,3725,3725,3725,3725,0
20241205,151400,24637045,3725,3725,3725,3725,0
20241205,151300,24637045,3725,3725,3725,3725,0
20241205,151200,24637045,3725,3725,3725,3725,0
20241205,151100,24637045,3725,3725,3725,3725,0
20241205,151000,24637045,3725,3725,3725,3725,0
20241205,150900,24637045,3725,3725,3725,3725,0
20241205,150800,24637045,3725,3725,3725,3725,1
20241205,150700,24633320,3690,3690,3690,3690,20
20241205,150600,24559520,3700,3700,3700,3700,401
20241205,150500,23075820,3725,3725,3725,3725,0
20241205,150400,23075820,3725,3725,3725,3725,0
20241205,150300,23075820,3725,3725,3725,3725,0
20241205,150200,23075820,3725,3725,3725,3725,0
20241205,150100,23075820,3725,3700,3725,3700,11
20241205,150000,23035095,3725,3725,3725,3725,0
20241205,145900,23035095,3725,3725,3725,3725,0
20241205,145800,23035095,3725,3725,3725,3725,0
20241205,145700,23035095,3725,3725,3725,3725,0
20241205,145600,23035095,3725,3725,3725,3725,0
20241205,145500,23035095,3725,3725,3725,3725,0
20241205,145400,23035095,3725,3725,3725,3725,0
20241205,145300,23035095,3725,3725,3725,3725,0
20241205,145200,23035095,3725,3725,3725,3725,0
20241205,145100,23035095,3725,3725,3725,3725,1693
20241205,145000,16728670,3750,3750,3750,3750,0
20241205,144900,16728670,3750,3750,3750,3750,0
20241205,144800,16728670,3750,3750,3750,3750,0
20241205,144700,16728670,3750,3730,3750,3730,500
20241205,144600,14857150,3725,3725,3725,3725,0
20241205,144500,14857150,3725,3725,3725,3725,0
20241205,144400,14857150,3725,3725,3725,3725,307
20241205,144300,13713575,3725,3725,3725,3725,0
20241205,144200,13713575,3725,3725,3725,3725,0
20241205,144100,13713575,3725,3725,3725,3725,0
20241205,144000,13713575,3725,3725,3725,3725,0
20241205,143900,13713575,3725,3725,3725,3725,0
20241205,143800,13713575,3725,3725,3725,3725,0
20241205,143700,13713575,3725,3725,3725,3725,0
20241205,143600,13713575,3725,3725,3725,3725,0
20241205,143500,13713575,3725,3725,3725,3725,0
20241205,143400,13713575,3725,3725,3725,3725,0
20241205,143300,13713575,3725,3725,3725,3725,0
20241205,143200,13713575,3725,3725,3725,3725,0
20241205,143100,13713575,3725,3725,3725,3725,0
20241205,143000,13713575,3725,3725,3725,3725,0
20241205,142900,13713575,3725,3725,3725,3725,0
20241205,142800,13713575,3725,3725,3725,3725,0
20241205,142700,13713575,3725,3725,3725,3725,0
20241205,142600,13713575,3725,3725,3725,3725,0
20241205,142500,13713575,3725,3725,3725,3725,0
20241205,142400,13713575,3725,3725,3725,3725,0
20241205,142300,13713575,3725,3725,3725,3725,0
20241205,142200,13713575,3725,3725,3725,3725,0
20241205,142100,13713575,3725,3725,3725,3725,0
20241205,142000,13713575,3725,3725,3725,3725,1
20241205,141900,13709850,3700,3700,3700,3700,0
20241205,141800,13709850,3700,3700,3700,3700,10
20241205,141700,13672850,3725,3725,3725,3725,0
20241205,141600,13672850,3725,3725,3725,3725,0
20241205,141500,13672850,3725,3725,3725,3725,100
20241205,141400,13300350,3730,3730,3730,3730,0
20241205,141300,13300350,3730,3730,3730,3730,0
20241205,141200,13300350,3730,3730,3730,3730,0
20241205,141100,13300350,3730,3730,3730,3730,0
20241205,141000,13300350,3730,3730,3730,3730,0
20241205,140900,13300350,3730,3730,3730,3730,0
20241205,140800,13300350,3730,3730,3730,3730,0
20241205,140700,13300350,3730,3730,3730,3730,0
20241205,140600,13300350,3730,3730,3730,3730,0
20241205,140500,13300350,3730,3730,3730,3730,0
20241205,140400,13300350,3730,3730,3730,3730,0
20241205,140300,13300350,3730,3730,3730,3730,0
20241205,140200,13300350,3730,3730,3730,3730,0
20241205,140100,13300350,3730,3730,3730,3730,0
20241205,140000,13300350,3730,3730,3730,3730,0
20241205,135900,13300350,3730,3730,3730,3730,0
20241205,135800,13300350,3730,3730,3730,3730,0
20241205,135700,13300350,3730,3730,3730,3730,0
20241205,135600,13300350,3730,3730,3730,3730,0
20241205,135500,13300350,3730,3730,3730,3730,0
20241205,135400,13300350,3730,3730,3730,3730,0
20241205,135300,13300350,3730,3730,3730,3730,0
20241205,135200,13300350,3730,3730,3730,3730,0
20241205,135100,13300350,3730,3730,3730,3730,0
20241205,135000,13300350,3730,3730,3730,3730,0
20241205,134900,13300350,3730,3730,3730,3730,0
20241205,134800,13300350,3730,3730,3730,3730,0
20241205,134700,13300350,3730,3730,3730,3730,0
20241205,134600,13300350,3730,3730,3730,3730,0
20241205,134500,13300350,3730,3730,3730,3730,0
20241205,134400,13300350,3730,3730,3730,3730,1
20241205,134300,13296620,3725,3725,3725,3725,0
20241205,134200,13296620,3725,3725,3725,3725,0
20241205,134100,13296620,3725,3725,3725,3725,0
20241205,134000,13296620,3725,3725,3725,3725,0
20241205,133900,13296620,3725,3725,3725,3725,0
20241205,133800,13296620,3725,3725,3725,3725,0
20241205,133700,13296620,3725,3725,3725,3725,0
20241205,133600,13296620,3725,3725,3725,3725,1
20241205,133500,13292895,3725,3725,3725,3725,0
20241205,133400,13292895,3725,3725,3725,3725,0
20241205,133300,13292895,3725,3725,3725,3725,0
20241205,133200,13292895,3725,3720,3725,3720,205
20241205,133100,12529935,3720,3720,3720,3720,0
20241205,133000,12529935,3720,3720,3720,3720,0
20241205,132900,12529935,3720,3720,3720,3720,0
20241205,132800,12529935,3720,3720,3720,3720,0
20241205,132700,12529935,3720,3720,3720,3720,0
20241205,132600,12529935,3720,3720,3720,3720,0
20241205,132500,12529935,3720,3720,3720,3720,0
20241205,132400,12529935,3720,3720,3720,3720,0
20241205,132300,12529935,3720,3720,3720,3720,0
20241205,132200,12529935,3720,3720,3720,3720,0
20241205,132100,12529935,3720,3720,3720,3720,0
20241205,132000,12529935,3720,3720,3720,3720,0
20241205,131900,12529935,3720,3720,3720,3720,0
20241205,131800,12529935,3720,3720,3720,3720,0
20241205,131700,12529935,3720,3720,3720,3720,0
20241205,131600,12529935,3720,3720,3720,3720,0
20241205,131500,12529935,3720,3720,3720,3720,5
20241205,131400,12511335,3730,3730,3730,3730,0
20241205,131300,12511335,3730,3730,3730,3730,0
20241205,131200,12511335,3730,3730,3730,3730,0
20241205,131100,12511335,3730,3730,3730,3730,0
20241205,131000,12511335,3730,3730,3730,3730,0
20241205,130900,12511335,3730,3730,3730,3730,0
20241205,130800,12511335,3730,3730,3730,3730,0
20241205,130700,12511335,3730,3730,3730,3730,0
20241205,130600,12511335,3730,3730,3730,3730,0
20241205,130500,12511335,3730,3730,3730,3730,0
20241205,130400,12511335,3730,3730,3730,3730,0
20241205,130300,12511335,3730,3730,3730,3730,0
20241205,130200,12511335,3730,3730,3730,3730,0
20241205,130100,12511335,3730,3730,3730,3730,0
20241205,130000,12511335,3730,3730,3730,3730,0
20241205,125900,12511335,3730,3730,3730,3730,0
20241205,125800,12511335,3730,3730,3730,3730,0
20241205,125700,12511335,3730,3730,3730,3730,0
20241205,125600,12511335,3730,3730,3730,3730,0
20241205,125500,12511335,3730,3730,3730,3730,0
20241205,125400,12511335,3730,3730,3730,3730,0
20241205,125300,12511335,3730,3730,3730,3730,0
20241205,125200,12511335,3730,3730,3730,3730,1
20241205,125100,12507605,3730,3730,3730,3730,0
20241205,125000,12507605,3730,3730,3730,3730,0
20241205,124900,12507605,3730,3730,3730,3730,0
20241205,124800,12507605,3730,3730,3730,3730,0
20241205,124700,12507605,3730,3730,3730,3730,0
20241205,124600,12507605,3730,3730,3730,3730,0
20241205,124500,12507605,3730,3730,3730,3730,0
20241205,124400,12507605,3730,3730,3730,3730,0
20241205,124300,12507605,3730,3730,3730,3730,0
20241205,124200,12507605,3730,3730,3730,3730,3
20241205,124100,12496415,3735,3735,3735,3735,0
20241205,124000,12496415,3735,3735,3735,3735,0
20241205,123900,12496415,3735,3735,3735,3735,0
20241205,123800,12496415,3735,3735,3735,3735,0
20241205,123700,12496415,3735,3735,3735,3735,0
20241205,123600,12496415,3735,3735,3735,3735,0
20241205,123500,12496415,3735,3735,3735,3735,0
20241205,123400,12496415,3735,3730,3735,3730,2
20241205,123300,12488950,3680,3680,3680,3680,0
20241205,123200,12488950,3680,3680,3680,3680,0
20241205,123100,12488950,3680,3680,3680,3680,0
20241205,123000,12488950,3680,3680,3680,3680,0
20241205,122900,12488950,3680,3680,3680,3680,0
20241205,122800,12488950,3680,3680,3680,3680,0
20241205,122700,12488950,3680,3680,3680,3680,0
20241205,122600,12488950,3680,3680,3680,3680,0
20241205,122500,12488950,3680,3680,3680,3680,0
20241205,122400,12488950,3680,3680,3680,3680,0
20241205,122300,12488950,3680,3680,3680,3680,0
20241205,122200,12488950,3680,3680,3680,3680,0
20241205,122100,12488950,3680,3680,3680,3680,0
20241205,122000,12488950,3680,3680,3680,3680,0
20241205,121900,12488950,3680,3680,3680,3680,0
20241205,121800,12488950,3680,3680,3680,3680,0
20241205,121700,12488950,3680,3680,3680,3680,0
20241205,121600,12488950,3680,3680,3680,3680,0
20241205,121500,12488950,3680,3680,3680,3680,290
20241205,121400,11421750,3680,3700,3700,3680,274
20241205,121300,10409800,3700,3700,3700,3700,0
20241205,121200,10409800,3700,3700,3700,3700,0
20241205,121100,10409800,3700,3700,3700,3700,0
20241205,121000,10409800,3700,3700,3700,3700,0
20241205,120900,10409800,3700,3700,3700,3700,0
20241205,120800,10409800,3700,3700,3700,3700,0
20241205,120700,10409800,3700,3700,3700,3700,0
20241205,120600,10409800,3700,3705,3705,3700,25
20241205,120500,10317250,3730,3730,3730,3730,0
20241205,120400,10317250,3730,3730,3730,3730,0
20241205,120300,10317250,3730,3730,3730,3730,0
20241205,120200,10317250,3730,3730,3730,3730,0
20241205,120100,10317250,3730,3730,3730,3730,0
20241205,120000,10317250,3730,3730,3730,3730,0
20241205,115900,10317250,3730,3730,3730,3730,0
20241205,115800,10317250,3730,3730,3730,3730,0
20241205,115700,10317250,3730,3730,3730,3730,0
20241205,115600,10317250,3730,3730,3730,3730,0
20241205,115500,10317250,3730,3730,3730,3730,0
20241205,115400,10317250,3730,3730,3730,3730,0
20241205,115300,10317250,3730,3730,3730,3730,0
20241205,115200,10317250,3730,3730,3730,3730,0
20241205,115100,10317250,3730,3730,3730,3730,0
20241205,115000,10317250,3730,3730,3730,3730,20
20241205,114900,10242650,3730,3730,3730,3730,0
20241205,114800,10242650,3730,3730,3730,3730,0
20241205,114700,10242650,3730,3730,3730,3730,0
20241205,114600,10242650,3730,3730,3730,3730,0
20241205,114500,10242650,3730,3730,3730,3730,0
20241205,114400,10242650,3730,3730,3730,3730,0
20241205,114300,10242650,3730,3730,3730,3730,0
20241205,114200,10242650,3730,3730,3730,3730,0
20241205,114100,10242650,3730,3730,3730,3730,0
20241205,114000,10242650,3730,3730,3730,3730,0
20241205,113900,10242650,3730,3720,3730,3720,49
20241205,113800,10060140,3725,3725,3725,3725,0
20241205,113700,10060140,3725,3725,3725,3725,0
20241205,113600,10060140,3725,3725,3725,3725,50
20241205,113500,9873890,3725,3725,3725,3725,0
20241205,113400,9873890,3725,3725,3725,3725,0
20241205,113300,9873890,3725,3725,3725,3725,200
20241205,113200,9128890,3725,3725,3725,3725,100
20241205,113100,8756390,3725,3725,3725,3725,0
20241205,113000,8756390,3725,3725,3725,3725,0
20241205,112900,8756390,3725,3725,3725,3725,0
20241205,112800,8756390,3725,3725,3725,3725,0
20241205,112700,8756390,3725,3725,3725,3725,0
20241205,112600,8756390,3725,3725,3725,3725,0
20241205,112500,8756390,3725,3725,3725,3725,0
20241205,112400,8756390,3725,3725,3725,3725,0
20241205,112300,8756390,3725,3725,3725,3725,0
20241205,112200,8756390,3725,3725,3725,3725,1
20241205,112100,8752665,3700,3700,3700,3700,0
20241205,112000,8752665,3700,3700,3700,3700,0
20241205,111900,8752665,3700,3700,3700,3700,54
20241205,111800,8552865,3705,3705,3705,3705,50
20241205,111700,8367615,3725,3725,3725,3725,0
20241205,111600,8367615,3725,3725,3725,3725,0
20241205,111500,8367615,3725,3725,3725,3725,0
20241205,111400,8367615,3725,3725,3725,3725,0
20241205,111300,8367615,3725,3725,3725,3725,0
20241205,111200,8367615,3725,3725,3725,3725,0
20241205,111100,8367615,3725,3725,3725,3725,0
20241205,111000,8367615,3725,3725,3725,3725,0
20241205,110900,8367615,3725,3725,3725,3725,0
20241205,110800,8367615,3725,3725,3725,3725,0
20241205,110700,8367615,3725,3725,3725,3725,0
20241205,110600,8367615,3725,3725,3725,3725,0
20241205,110500,8367615,3725,3725,3725,3725,0
20241205,110400,8367615,3725,3725,3725,3725,0
20241205,110300,8367615,3725,3725,3725,3725,4
20241205,110200,8352715,3725,3725,3725,3725,0
20241205,110100,8352715,3725,3725,3725,3725,0
20241205,110000,8352715,3725,3725,3725,3725,0
20241205,105900,8352715,3725,3725,3725,3725,0
20241205,105800,8352715,3725,3725,3725,3725,0
20241205,105700,8352715,3725,3725,3725,3725,0
20241205,105600,8352715,3725,3725,3725,3725,0
20241205,105500,8352715,3725,3725,3725,3725,0
20241205,105400,8352715,3725,3725,3725,3725,0
20241205,105300,8352715,3725,3725,3725,3725,0
20241205,105200,8352715,3725,3725,3725,3725,0
20241205,105100,8352715,3725,3725,3725,3725,0
20241205,105000,8352715,3725,3725,3725,3725,0
20241205,104900,8352715,3725,3725,3725,3725,0
20241205,104800,8352715,3725,3725,3725,3725,0
20241205,104700,8352715,3725,3725,3725,3725,0
20241205,104600,8352715,3725,3725,3725,3725,0
20241205,104500,8352715,3725,3725,3725,3725,0
20241205,104400,8352715,3725,3725,3725,3725,0
20241205,104300,8352715,3725,3725,3725,3725,0
20241205,104200,8352715,3725,3725,3725,3725,0
20241205,104100,8352715,3725,3725,3725,3725,0
20241205,104000,8352715,3725,3725,3725,3725,0
20241205,103900,8352715,3725,3725,3725,3725,0
20241205,103800,8352715,3725,3725,3725,3725,0
20241205,103700,8352715,3725,3725,3725,3725,0
20241205,103600,8352715,3725,3725,3725,3725,0
20241205,103500,8352715,3725,3725,3725,3725,0
20241205,103400,8352715,3725,3725,3725,3725,0
20241205,103300,8352715,3725,3725,3725,3725,3
20241205,103200,8341540,3725,3725,3725,3725,0
20241205,103100,8341540,3725,3725,3725,3725,1
20241205,103000,8337815,3725,3725,3725,3725,0
20241205,102900,8337815,3725,3725,3725,3725,0
20241205,102800,8337815,3725,3725,3725,3725,0
20241205,102700,8337815,3725,3725,3725,3725,0
20241205,102600,8337815,3725,3725,3725,3725,0
20241205,102500,8337815,3725,3725,3725,3725,1
20241205,102400,8334090,3730,3730,3730,3730,0
20241205,102300,8334090,3730,3730,3730,3730,0
20241205,102200,8334090,3730,3730,3730,3730,0
20241205,102100,8334090,3730,3730,3730,3730,0
20241205,102000,8334090,3730,3730,3730,3730,0
20241205,101900,8334090,3730,3720,3730,3720,55
20241205,101800,8129440,3720,3720,3720,3720,0
20241205,101700,8129440,3720,3720,3720,3720,0
20241205,101600,8129440,3720,3720,3720,3720,0
20241205,101500,8129440,3720,3720,3720,3720,0
20241205,101400,8129440,3720,3720,3720,3720,0
20241205,101300,8129440,3720,3720,3720,3720,0
20241205,101200,8129440,3720,3720,3720,3720,0
20241205,101100,8129440,3720,3685,3720,3685,2
20241205,101000,8122035,3695,3695,3695,3695,0
20241205,100900,8122035,3695,3695,3695,3695,0
20241205,100800,8122035,3695,3695,3695,3695,0
20241205,100700,8122035,3695,3700,3700,3680,738
20241205,100600,5402195,3770,3770,3770,3770,0
20241205,100500,5402195,3770,3770,3770,3770,0
20241205,100400,5402195,3770,3770,3770,3770,0
20241205,100300,5402195,3770,3770,3770,3770,0
20241205,100200,5402195,3770,3770,3770,3770,0
20241205,100100,5402195,3770,3770,3770,3770,0
20241205,100000,5402195,3770,3770,3770,3770,0
20241205,095900,5402195,3770,3770,3770,3770,0
20241205,095800,5402195,3770,3770,3770,3770,0
20241205,095700,5402195,3770,3770,3770,3770,0
20241205,095600,5402195,3770,3770,3770,3770,0
20241205,095500,5402195,3770,3770,3770,3770,0
20241205,095400,5402195,3770,3755,3770,3755,30
20241205,095300,5289415,3775,3775,3775,3775,0
20241205,095200,5289415,3775,3775,3775,3775,0
20241205,095100,5289415,3775,3775,3775,3775,0
20241205,095000,5289415,3775,3775,3775,3775,0
20241205,094900,5289415,3775,3775,3775,3775,274
20241205,094800,4255065,3755,3755,3755,3755,0
20241205,094700,4255065,3755,3755,3755,3755,0
20241205,094600,4255065,3755,3750,3755,3750,9
20241205,094500,4221290,3740,3740,3740,3740,0
20241205,094400,4221290,3740,3740,3740,3740,135
20241205,094300,3716390,3740,3740,3740,3740,1
20241205,094200,3712650,3760,3760,3760,3760,0
20241205,094100,3712650,3760,3760,3760,3760,0
20241205,094000,3712650,3760,3760,3760,3760,0
20241205,093900,3712650,3760,3745,3760,3745,10
20241205,093800,3675135,3680,3680,3680,3680,0
20241205,093700,3675135,3680,3680,3680,3680,0
20241205,093600,3675135,3680,3680,3680,3680,0
20241205,093500,3675135,3680,3680,3680,3680,0
20241205,093400,3675135,3680,3680,3680,3680,1
20241205,093300,3671455,3765,3765,3765,3765,1
20241205,093200,3667690,3680,3700,3700,3670,796
20241205,093100,736815,3785,3785,3785,3785,0
20241205,093000,736815,3785,3785,3785,3785,0
20241205,092900,736815,3785,3785,3785,3785,0
20241205,092800,736815,3785,3785,3785,3785,0
20241205,092700,736815,3785,3785,3785,3785,0
20241205,092600,736815,3785,3785,3785,3785,0
20241205,092500,736815,3785,3785,3785,3785,0
20241205,092400,736815,3785,3785,3785,3785,0
20241205,092300,736815,3785,3785,3785,3785,0
20241205,092200,736815,3785,3785,3785,3785,0
20241205,092100,736815,3785,3785,3785,3785,0
20241205,092000,736815,3785,3785,3785,3785,0
20241205,091900,736815,3785,3785,3785,3785,0
20241205,091800,736815,3785,3785,3785,3785,0
20241205,091700,736815,3785,3785,3785,3785,0
20241205,091600,736815,3785,3785,3785,3785,0
20241205,091500,736815,3785,3785,3785,3785,0
20241205,091400,736815,3785,3785,3785,3785,1
20241205,091300,733030,3785,3785,3785,3785,0
20241205,091200,733030,3785,3785,3785,3785,0
20241205,091100,733030,3785,3785,3785,3785,1
20241205,091000,729245,3780,3780,3780,3780,0
20241205,090900,729245,3780,3780,3780,3780,0
20241205,090800,729245,3780,3780,3780,3780,0
20241205,090700,729245,3780,3780,3780,3780,1
20241205,090600,725465,3785,3785,3785,3785,0
20241205,090500,725465,3785,3785,3785,3785,0
20241205,090400,725465,3785,3785,3785,3785,0
20241205,090300,725465,3785,3785,3785,3785,0
20241205,090200,725465,3785,3720,3785,3720,195
20241205,090100,0,3750,3750,3750,3750,0
20241205,090000,0,3750,3750,3750,3750,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 200800 25049965 3720 3720 3720 3720 111
3 20241205 200700 25049965 3720 3720 3720 3720 0
4 20241205 200600 25049965 3720 3720 3720 3720 0
5 20241205 200500 25049965 3720 3720 3720 3720 0
6 20241205 200400 25049965 3720 3720 3720 3720 0
7 20241205 200300 25049965 3720 3720 3720 3720 0
8 20241205 200200 25049965 3720 3720 3720 3720 0
9 20241205 200100 25049965 3720 3720 3720 3720 0
10 20241205 200000 25049965 3720 3720 3720 3720 0
11 20241205 195900 25049965 3720 3720 3720 3720 0
12 20241205 195800 25049965 3720 3720 3720 3720 0
13 20241205 195700 25049965 3720 3720 3720 3720 0
14 20241205 195600 25049965 3720 3720 3720 3720 0
15 20241205 195500 25049965 3720 3720 3720 3720 0
16 20241205 195400 25049965 3720 3720 3720 3720 0
17 20241205 195300 25049965 3720 3720 3720 3720 0
18 20241205 195200 25049965 3720 3720 3720 3720 0
19 20241205 195100 25049965 3720 3720 3720 3720 0
20 20241205 195000 25049965 3720 3720 3720 3720 0
21 20241205 194900 25049965 3720 3720 3720 3720 0
22 20241205 194800 25049965 3720 3720 3720 3720 0
23 20241205 194700 25049965 3720 3720 3720 3720 0
24 20241205 194600 25049965 3720 3720 3720 3720 0
25 20241205 194500 25049965 3720 3720 3720 3720 0
26 20241205 194400 25049965 3720 3720 3720 3720 0
27 20241205 194300 25049965 3720 3720 3720 3720 0
28 20241205 194200 25049965 3720 3720 3720 3720 0
29 20241205 194100 25049965 3720 3720 3720 3720 0
30 20241205 194000 25049965 3720 3720 3720 3720 0
31 20241205 193900 25049965 3720 3720 3720 3720 0
32 20241205 193800 25049965 3720 3720 3720 3720 111
33 20241205 193700 25049965 3720 3720 3720 3720 0
34 20241205 193600 25049965 3720 3720 3720 3720 0
35 20241205 193500 25049965 3720 3720 3720 3720 0
36 20241205 193400 25049965 3720 3720 3720 3720 0
37 20241205 193300 25049965 3720 3720 3720 3720 0
38 20241205 193200 25049965 3720 3720 3720 3720 0
39 20241205 193100 25049965 3720 3720 3720 3720 0
40 20241205 193000 25049965 3720 3720 3720 3720 0
41 20241205 192900 25049965 3720 3720 3720 3720 0
42 20241205 192800 25049965 3720 3720 3720 3720 0
43 20241205 192700 25049965 3720 3720 3720 3720 0
44 20241205 192600 25049965 3720 3720 3720 3720 0
45 20241205 192500 25049965 3720 3720 3720 3720 0
46 20241205 192400 25049965 3720 3720 3720 3720 0
47 20241205 192300 25049965 3720 3720 3720 3720 0
48 20241205 192200 25049965 3720 3720 3720 3720 0
49 20241205 192100 25049965 3720 3720 3720 3720 0
50 20241205 192000 25049965 3720 3720 3720 3720 0
51 20241205 191900 25049965 3720 3720 3720 3720 0
52 20241205 191800 25049965 3720 3720 3720 3720 0
53 20241205 191700 25049965 3720 3720 3720 3720 0
54 20241205 191600 25049965 3720 3720 3720 3720 0
55 20241205 191500 25049965 3720 3720 3720 3720 0
56 20241205 191400 25049965 3720 3720 3720 3720 0
57 20241205 191300 25049965 3720 3720 3720 3720 0
58 20241205 191200 25049965 3720 3720 3720 3720 0
59 20241205 191100 25049965 3720 3720 3720 3720 0
60 20241205 191000 25049965 3720 3720 3720 3720 0
61 20241205 190900 25049965 3720 3720 3720 3720 0
62 20241205 190800 25049965 3720 3720 3720 3720 111
63 20241205 190700 25049965 3720 3720 3720 3720 0
64 20241205 190600 25049965 3720 3720 3720 3720 0
65 20241205 190500 25049965 3720 3720 3720 3720 0
66 20241205 190400 25049965 3720 3720 3720 3720 0
67 20241205 190300 25049965 3720 3720 3720 3720 0
68 20241205 190200 25049965 3720 3720 3720 3720 0
69 20241205 190100 25049965 3720 3720 3720 3720 0
70 20241205 190000 25049965 3720 3720 3720 3720 0
71 20241205 185900 25049965 3720 3720 3720 3720 0
72 20241205 185800 25049965 3720 3720 3720 3720 0
73 20241205 185700 25049965 3720 3720 3720 3720 0
74 20241205 185600 25049965 3720 3720 3720 3720 0
75 20241205 185500 25049965 3720 3720 3720 3720 0
76 20241205 185400 25049965 3720 3720 3720 3720 0
77 20241205 185300 25049965 3720 3720 3720 3720 0
78 20241205 185200 25049965 3720 3720 3720 3720 0
79 20241205 185100 25049965 3720 3720 3720 3720 0
80 20241205 185000 25049965 3720 3720 3720 3720 0
81 20241205 184900 25049965 3720 3720 3720 3720 0
82 20241205 184800 25049965 3720 3720 3720 3720 0
83 20241205 184700 25049965 3720 3720 3720 3720 0
84 20241205 184600 25049965 3720 3720 3720 3720 0
85 20241205 184500 25049965 3720 3720 3720 3720 0
86 20241205 184400 25049965 3720 3720 3720 3720 0
87 20241205 184300 25049965 3720 3720 3720 3720 0
88 20241205 184200 25049965 3720 3720 3720 3720 0
89 20241205 184100 25049965 3720 3720 3720 3720 0
90 20241205 184000 25049965 3720 3720 3720 3720 0
91 20241205 183900 25049965 3720 3720 3720 3720 0
92 20241205 183800 25049965 3720 3720 3720 3720 111
93 20241205 183700 25049965 3720 3720 3720 3720 0
94 20241205 183600 25049965 3720 3720 3720 3720 0
95 20241205 183500 25049965 3720 3720 3720 3720 0
96 20241205 183400 25049965 3720 3720 3720 3720 0
97 20241205 183300 25049965 3720 3720 3720 3720 0
98 20241205 183200 25049965 3720 3720 3720 3720 0
99 20241205 183100 25049965 3720 3720 3720 3720 0
100 20241205 183000 25049965 3720 3720 3720 3720 0
101 20241205 182900 25049965 3720 3720 3720 3720 0
102 20241205 182800 25049965 3720 3720 3720 3720 0
103 20241205 182700 25049965 3720 3720 3720 3720 0
104 20241205 182600 25049965 3720 3720 3720 3720 0
105 20241205 182500 25049965 3720 3720 3720 3720 0
106 20241205 182400 25049965 3720 3720 3720 3720 0
107 20241205 182300 25049965 3720 3720 3720 3720 0
108 20241205 182200 25049965 3720 3720 3720 3720 0
109 20241205 182100 25049965 3720 3720 3720 3720 0
110 20241205 182000 25049965 3720 3720 3720 3720 0
111 20241205 181900 25049965 3720 3720 3720 3720 0
112 20241205 181800 25049965 3720 3720 3720 3720 0
113 20241205 181700 25049965 3720 3720 3720 3720 0
114 20241205 181600 25049965 3720 3720 3720 3720 0
115 20241205 181500 25049965 3720 3720 3720 3720 0
116 20241205 181400 25049965 3720 3720 3720 3720 0
117 20241205 181300 25049965 3720 3720 3720 3720 0
118 20241205 181200 25049965 3720 3720 3720 3720 0
119 20241205 181100 25049965 3720 3720 3720 3720 0
120 20241205 181000 25049965 3720 3720 3720 3720 0
121 20241205 180900 25049965 3720 3720 3720 3720 0
122 20241205 180800 25049965 3720 3720 3720 3720 111
123 20241205 180700 25049965 3720 3720 3720 3720 0
124 20241205 180600 25049965 3720 3720 3720 3720 0
125 20241205 180500 25049965 3720 3720 3720 3720 0
126 20241205 180400 25049965 3720 3720 3720 3720 0
127 20241205 180300 25049965 3720 3720 3720 3720 0
128 20241205 180200 25049965 3720 3720 3720 3720 0
129 20241205 180100 25049965 3720 3720 3720 3720 0
130 20241205 180000 25049965 3720 3720 3720 3720 0
131 20241205 175900 25049965 3720 3720 3720 3720 0
132 20241205 175800 25049965 3720 3720 3720 3720 0
133 20241205 175700 25049965 3720 3720 3720 3720 0
134 20241205 175600 25049965 3720 3720 3720 3720 0
135 20241205 175500 25049965 3720 3720 3720 3720 0
136 20241205 175400 25049965 3720 3720 3720 3720 0
137 20241205 175300 25049965 3720 3720 3720 3720 0
138 20241205 175200 25049965 3720 3720 3720 3720 0
139 20241205 175100 25049965 3720 3720 3720 3720 0
140 20241205 175000 25049965 3720 3720 3720 3720 0
141 20241205 174900 25049965 3720 3720 3720 3720 0
142 20241205 174800 25049965 3720 3720 3720 3720 0
143 20241205 174700 25049965 3720 3720 3720 3720 0
144 20241205 174600 25049965 3720 3720 3720 3720 0
145 20241205 174500 25049965 3720 3720 3720 3720 0
146 20241205 174400 25049965 3720 3720 3720 3720 0
147 20241205 174300 25049965 3720 3720 3720 3720 0
148 20241205 174200 25049965 3720 3720 3720 3720 0
149 20241205 174100 25049965 3720 3720 3720 3720 0
150 20241205 174000 25049965 3720 3720 3720 3720 0
151 20241205 173900 25049965 3720 3720 3720 3720 0
152 20241205 173800 25049965 3720 3720 3720 3720 111
153 20241205 173700 25049965 3720 3720 3720 3720 0
154 20241205 173600 25049965 3720 3720 3720 3720 0
155 20241205 173500 25049965 3720 3720 3720 3720 0
156 20241205 173400 25049965 3720 3720 3720 3720 0
157 20241205 173300 25049965 3720 3720 3720 3720 0
158 20241205 173200 25049965 3720 3720 3720 3720 0
159 20241205 173100 25049965 3720 3720 3720 3720 0
160 20241205 173000 25049965 3720 3720 3720 3720 0
161 20241205 172900 25049965 3720 3720 3720 3720 0
162 20241205 172800 25049965 3720 3720 3720 3720 0
163 20241205 172700 25049965 3720 3720 3720 3720 0
164 20241205 172600 25049965 3720 3720 3720 3720 0
165 20241205 172500 25049965 3720 3720 3720 3720 0
166 20241205 172400 25049965 3720 3720 3720 3720 0
167 20241205 172300 25049965 3720 3720 3720 3720 0
168 20241205 172200 25049965 3720 3720 3720 3720 0
169 20241205 172100 25049965 3720 3720 3720 3720 0
170 20241205 172000 25049965 3720 3720 3720 3720 0
171 20241205 171900 25049965 3720 3720 3720 3720 0
172 20241205 171800 25049965 3720 3720 3720 3720 0
173 20241205 171700 25049965 3720 3720 3720 3720 0
174 20241205 171600 25049965 3720 3720 3720 3720 0
175 20241205 171500 25049965 3720 3720 3720 3720 0
176 20241205 171400 25049965 3720 3720 3720 3720 0
177 20241205 171300 25049965 3720 3720 3720 3720 0
178 20241205 171200 25049965 3720 3720 3720 3720 0
179 20241205 171100 25049965 3720 3720 3720 3720 0
180 20241205 171000 25049965 3720 3720 3720 3720 0
181 20241205 170900 25049965 3720 3720 3720 3720 0
182 20241205 170800 25049965 3720 3720 3720 3720 111
183 20241205 170700 25049965 3720 3720 3720 3720 0
184 20241205 170600 25049965 3720 3720 3720 3720 0
185 20241205 170500 25049965 3720 3720 3720 3720 0
186 20241205 170400 25049965 3720 3720 3720 3720 0
187 20241205 170300 25049965 3720 3720 3720 3720 0
188 20241205 170200 25049965 3720 3720 3720 3720 0
189 20241205 170100 25049965 3720 3720 3720 3720 0
190 20241205 170000 25049965 3720 3720 3720 3720 0
191 20241205 165900 25049965 3720 3720 3720 3720 0
192 20241205 165800 25049965 3720 3720 3720 3720 0
193 20241205 165700 25049965 3720 3720 3720 3720 0
194 20241205 165600 25049965 3720 3720 3720 3720 0
195 20241205 165500 25049965 3720 3720 3720 3720 0
196 20241205 165400 25049965 3720 3720 3720 3720 0
197 20241205 165300 25049965 3720 3720 3720 3720 0
198 20241205 165200 25049965 3720 3720 3720 3720 0
199 20241205 165100 25049965 3720 3720 3720 3720 0
200 20241205 165000 25049965 3720 3720 3720 3720 0
201 20241205 164900 25049965 3720 3720 3720 3720 0
202 20241205 164800 25049965 3720 3720 3720 3720 0
203 20241205 164700 25049965 3720 3720 3720 3720 0
204 20241205 164600 25049965 3720 3720 3720 3720 0
205 20241205 164500 25049965 3720 3720 3720 3720 0
206 20241205 164400 25049965 3720 3720 3720 3720 0
207 20241205 164300 25049965 3720 3720 3720 3720 0
208 20241205 164200 25049965 3720 3720 3720 3720 0
209 20241205 164100 25049965 3720 3720 3720 3720 0
210 20241205 164000 25049965 3720 3720 3720 3720 0
211 20241205 163900 25049965 3720 3720 3720 3720 0
212 20241205 163800 25049965 3720 3720 3720 3720 111
213 20241205 163700 25049965 3720 3720 3720 3720 0
214 20241205 163600 25049965 3720 3720 3720 3720 0
215 20241205 163500 25049965 3720 3720 3720 3720 0
216 20241205 163400 25049965 3720 3720 3720 3720 0
217 20241205 163300 25049965 3720 3720 3720 3720 0
218 20241205 163200 25049965 3720 3720 3720 3720 0
219 20241205 163100 25049965 3720 3720 3720 3720 0
220 20241205 163000 25049965 3720 3720 3720 3720 0
221 20241205 162900 25049965 3720 3720 3720 3720 0
222 20241205 162800 25049965 3720 3720 3720 3720 0
223 20241205 162700 25049965 3720 3720 3720 3720 0
224 20241205 162600 25049965 3720 3720 3720 3720 0
225 20241205 162500 25049965 3720 3720 3720 3720 0
226 20241205 162400 25049965 3720 3720 3720 3720 0
227 20241205 162300 25049965 3720 3720 3720 3720 0
228 20241205 162200 25049965 3720 3720 3720 3720 0
229 20241205 162100 25049965 3720 3720 3720 3720 0
230 20241205 162000 25049965 3720 3720 3720 3720 0
231 20241205 161900 25049965 3720 3720 3720 3720 0
232 20241205 161800 25049965 3720 3720 3720 3720 0
233 20241205 161700 25049965 3720 3720 3720 3720 0
234 20241205 161600 25049965 3720 3720 3720 3720 0
235 20241205 161500 25049965 3720 3720 3720 3720 0
236 20241205 161400 25049965 3720 3720 3720 3720 0
237 20241205 161300 25049965 3720 3720 3720 3720 0
238 20241205 161200 25049965 3720 3720 3720 3720 0
239 20241205 161100 25049965 3720 3720 3720 3720 0
240 20241205 161000 25049965 3720 3720 3720 3720 0
241 20241205 160900 25049965 3720 3720 3720 3720 0
242 20241205 160800 25049965 3720 3720 3720 3720 111
243 20241205 160700 25049965 3720 3720 3720 3720 0
244 20241205 160600 25049965 3720 3720 3720 3720 0
245 20241205 160500 25049965 3720 3720 3720 3720 0
246 20241205 160400 25049965 3720 3720 3720 3720 0
247 20241205 160300 25049965 3720 3720 3720 3720 0
248 20241205 160200 25049965 3720 3720 3720 3720 0
249 20241205 160100 25049965 3720 3720 3720 3720 0
250 20241205 160000 25049965 3720 3720 3720 3720 0
251 20241205 155900 25049965 3720 3720 3720 3720 0
252 20241205 155800 25049965 3720 3720 3720 3720 0
253 20241205 155700 25049965 3720 3720 3720 3720 0
254 20241205 155600 25049965 3720 3720 3720 3720 0
255 20241205 155500 25049965 3720 3720 3720 3720 0
256 20241205 155400 25049965 3720 3720 3720 3720 0
257 20241205 155300 25049965 3720 3720 3720 3720 0
258 20241205 155200 25049965 3720 3720 3720 3720 0
259 20241205 155100 25049965 3720 3720 3720 3720 0
260 20241205 155000 25049965 3720 3720 3720 3720 0
261 20241205 154900 25049965 3720 3720 3720 3720 0
262 20241205 154800 25049965 3720 3720 3720 3720 0
263 20241205 154700 25049965 3720 3720 3720 3720 0
264 20241205 154600 25049965 3720 3720 3720 3720 0
265 20241205 154500 25049965 3720 3720 3720 3720 0
266 20241205 154400 25049965 3720 3720 3720 3720 0
267 20241205 154300 25049965 3720 3720 3720 3720 0
268 20241205 154200 25049965 3720 3720 3720 3720 0
269 20241205 154100 25049965 3720 3720 3720 3720 0
270 20241205 154000 25049965 3720 3720 3720 3720 0
271 20241205 153900 25049965 3720 3720 3720 3720 0
272 20241205 153800 25049965 3720 3720 3720 3720 111
273 20241205 153700 25049965 3720 3720 3720 3720 0
274 20241205 153600 25049965 3720 3720 3720 3720 0
275 20241205 153500 25049965 3720 3720 3720 3720 0
276 20241205 153400 25049965 3720 3720 3720 3720 0
277 20241205 153300 25049965 3720 3720 3720 3720 0
278 20241205 153200 25049965 3720 3720 3720 3720 0
279 20241205 153100 25049965 3720 3720 3720 3720 0
280 20241205 153000 25049965 3720 3720 3720 3720 111
281 20241205 152900 24637045 3725 3725 3725 3725 0
282 20241205 152800 24637045 3725 3725 3725 3725 0
283 20241205 152700 24637045 3725 3725 3725 3725 0
284 20241205 152600 24637045 3725 3725 3725 3725 0
285 20241205 152500 24637045 3725 3725 3725 3725 0
286 20241205 152400 24637045 3725 3725 3725 3725 0
287 20241205 152300 24637045 3725 3725 3725 3725 0
288 20241205 152200 24637045 3725 3725 3725 3725 0
289 20241205 152100 24637045 3725 3725 3725 3725 0
290 20241205 152000 24637045 3725 3725 3725 3725 0
291 20241205 151900 24637045 3725 3725 3725 3725 0
292 20241205 151800 24637045 3725 3725 3725 3725 0
293 20241205 151700 24637045 3725 3725 3725 3725 0
294 20241205 151600 24637045 3725 3725 3725 3725 0
295 20241205 151500 24637045 3725 3725 3725 3725 0
296 20241205 151400 24637045 3725 3725 3725 3725 0
297 20241205 151300 24637045 3725 3725 3725 3725 0
298 20241205 151200 24637045 3725 3725 3725 3725 0
299 20241205 151100 24637045 3725 3725 3725 3725 0
300 20241205 151000 24637045 3725 3725 3725 3725 0
301 20241205 150900 24637045 3725 3725 3725 3725 0
302 20241205 150800 24637045 3725 3725 3725 3725 1
303 20241205 150700 24633320 3690 3690 3690 3690 20
304 20241205 150600 24559520 3700 3700 3700 3700 401
305 20241205 150500 23075820 3725 3725 3725 3725 0
306 20241205 150400 23075820 3725 3725 3725 3725 0
307 20241205 150300 23075820 3725 3725 3725 3725 0
308 20241205 150200 23075820 3725 3725 3725 3725 0
309 20241205 150100 23075820 3725 3700 3725 3700 11
310 20241205 150000 23035095 3725 3725 3725 3725 0
311 20241205 145900 23035095 3725 3725 3725 3725 0
312 20241205 145800 23035095 3725 3725 3725 3725 0
313 20241205 145700 23035095 3725 3725 3725 3725 0
314 20241205 145600 23035095 3725 3725 3725 3725 0
315 20241205 145500 23035095 3725 3725 3725 3725 0
316 20241205 145400 23035095 3725 3725 3725 3725 0
317 20241205 145300 23035095 3725 3725 3725 3725 0
318 20241205 145200 23035095 3725 3725 3725 3725 0
319 20241205 145100 23035095 3725 3725 3725 3725 1693
320 20241205 145000 16728670 3750 3750 3750 3750 0
321 20241205 144900 16728670 3750 3750 3750 3750 0
322 20241205 144800 16728670 3750 3750 3750 3750 0
323 20241205 144700 16728670 3750 3730 3750 3730 500
324 20241205 144600 14857150 3725 3725 3725 3725 0
325 20241205 144500 14857150 3725 3725 3725 3725 0
326 20241205 144400 14857150 3725 3725 3725 3725 307
327 20241205 144300 13713575 3725 3725 3725 3725 0
328 20241205 144200 13713575 3725 3725 3725 3725 0
329 20241205 144100 13713575 3725 3725 3725 3725 0
330 20241205 144000 13713575 3725 3725 3725 3725 0
331 20241205 143900 13713575 3725 3725 3725 3725 0
332 20241205 143800 13713575 3725 3725 3725 3725 0
333 20241205 143700 13713575 3725 3725 3725 3725 0
334 20241205 143600 13713575 3725 3725 3725 3725 0
335 20241205 143500 13713575 3725 3725 3725 3725 0
336 20241205 143400 13713575 3725 3725 3725 3725 0
337 20241205 143300 13713575 3725 3725 3725 3725 0
338 20241205 143200 13713575 3725 3725 3725 3725 0
339 20241205 143100 13713575 3725 3725 3725 3725 0
340 20241205 143000 13713575 3725 3725 3725 3725 0
341 20241205 142900 13713575 3725 3725 3725 3725 0
342 20241205 142800 13713575 3725 3725 3725 3725 0
343 20241205 142700 13713575 3725 3725 3725 3725 0
344 20241205 142600 13713575 3725 3725 3725 3725 0
345 20241205 142500 13713575 3725 3725 3725 3725 0
346 20241205 142400 13713575 3725 3725 3725 3725 0
347 20241205 142300 13713575 3725 3725 3725 3725 0
348 20241205 142200 13713575 3725 3725 3725 3725 0
349 20241205 142100 13713575 3725 3725 3725 3725 0
350 20241205 142000 13713575 3725 3725 3725 3725 1
351 20241205 141900 13709850 3700 3700 3700 3700 0
352 20241205 141800 13709850 3700 3700 3700 3700 10
353 20241205 141700 13672850 3725 3725 3725 3725 0
354 20241205 141600 13672850 3725 3725 3725 3725 0
355 20241205 141500 13672850 3725 3725 3725 3725 100
356 20241205 141400 13300350 3730 3730 3730 3730 0
357 20241205 141300 13300350 3730 3730 3730 3730 0
358 20241205 141200 13300350 3730 3730 3730 3730 0
359 20241205 141100 13300350 3730 3730 3730 3730 0
360 20241205 141000 13300350 3730 3730 3730 3730 0
361 20241205 140900 13300350 3730 3730 3730 3730 0
362 20241205 140800 13300350 3730 3730 3730 3730 0
363 20241205 140700 13300350 3730 3730 3730 3730 0
364 20241205 140600 13300350 3730 3730 3730 3730 0
365 20241205 140500 13300350 3730 3730 3730 3730 0
366 20241205 140400 13300350 3730 3730 3730 3730 0
367 20241205 140300 13300350 3730 3730 3730 3730 0
368 20241205 140200 13300350 3730 3730 3730 3730 0
369 20241205 140100 13300350 3730 3730 3730 3730 0
370 20241205 140000 13300350 3730 3730 3730 3730 0
371 20241205 135900 13300350 3730 3730 3730 3730 0
372 20241205 135800 13300350 3730 3730 3730 3730 0
373 20241205 135700 13300350 3730 3730 3730 3730 0
374 20241205 135600 13300350 3730 3730 3730 3730 0
375 20241205 135500 13300350 3730 3730 3730 3730 0
376 20241205 135400 13300350 3730 3730 3730 3730 0
377 20241205 135300 13300350 3730 3730 3730 3730 0
378 20241205 135200 13300350 3730 3730 3730 3730 0
379 20241205 135100 13300350 3730 3730 3730 3730 0
380 20241205 135000 13300350 3730 3730 3730 3730 0
381 20241205 134900 13300350 3730 3730 3730 3730 0
382 20241205 134800 13300350 3730 3730 3730 3730 0
383 20241205 134700 13300350 3730 3730 3730 3730 0
384 20241205 134600 13300350 3730 3730 3730 3730 0
385 20241205 134500 13300350 3730 3730 3730 3730 0
386 20241205 134400 13300350 3730 3730 3730 3730 1
387 20241205 134300 13296620 3725 3725 3725 3725 0
388 20241205 134200 13296620 3725 3725 3725 3725 0
389 20241205 134100 13296620 3725 3725 3725 3725 0
390 20241205 134000 13296620 3725 3725 3725 3725 0
391 20241205 133900 13296620 3725 3725 3725 3725 0
392 20241205 133800 13296620 3725 3725 3725 3725 0
393 20241205 133700 13296620 3725 3725 3725 3725 0
394 20241205 133600 13296620 3725 3725 3725 3725 1
395 20241205 133500 13292895 3725 3725 3725 3725 0
396 20241205 133400 13292895 3725 3725 3725 3725 0
397 20241205 133300 13292895 3725 3725 3725 3725 0
398 20241205 133200 13292895 3725 3720 3725 3720 205
399 20241205 133100 12529935 3720 3720 3720 3720 0
400 20241205 133000 12529935 3720 3720 3720 3720 0
401 20241205 132900 12529935 3720 3720 3720 3720 0
402 20241205 132800 12529935 3720 3720 3720 3720 0
403 20241205 132700 12529935 3720 3720 3720 3720 0
404 20241205 132600 12529935 3720 3720 3720 3720 0
405 20241205 132500 12529935 3720 3720 3720 3720 0
406 20241205 132400 12529935 3720 3720 3720 3720 0
407 20241205 132300 12529935 3720 3720 3720 3720 0
408 20241205 132200 12529935 3720 3720 3720 3720 0
409 20241205 132100 12529935 3720 3720 3720 3720 0
410 20241205 132000 12529935 3720 3720 3720 3720 0
411 20241205 131900 12529935 3720 3720 3720 3720 0
412 20241205 131800 12529935 3720 3720 3720 3720 0
413 20241205 131700 12529935 3720 3720 3720 3720 0
414 20241205 131600 12529935 3720 3720 3720 3720 0
415 20241205 131500 12529935 3720 3720 3720 3720 5
416 20241205 131400 12511335 3730 3730 3730 3730 0
417 20241205 131300 12511335 3730 3730 3730 3730 0
418 20241205 131200 12511335 3730 3730 3730 3730 0
419 20241205 131100 12511335 3730 3730 3730 3730 0
420 20241205 131000 12511335 3730 3730 3730 3730 0
421 20241205 130900 12511335 3730 3730 3730 3730 0
422 20241205 130800 12511335 3730 3730 3730 3730 0
423 20241205 130700 12511335 3730 3730 3730 3730 0
424 20241205 130600 12511335 3730 3730 3730 3730 0
425 20241205 130500 12511335 3730 3730 3730 3730 0
426 20241205 130400 12511335 3730 3730 3730 3730 0
427 20241205 130300 12511335 3730 3730 3730 3730 0
428 20241205 130200 12511335 3730 3730 3730 3730 0
429 20241205 130100 12511335 3730 3730 3730 3730 0
430 20241205 130000 12511335 3730 3730 3730 3730 0
431 20241205 125900 12511335 3730 3730 3730 3730 0
432 20241205 125800 12511335 3730 3730 3730 3730 0
433 20241205 125700 12511335 3730 3730 3730 3730 0
434 20241205 125600 12511335 3730 3730 3730 3730 0
435 20241205 125500 12511335 3730 3730 3730 3730 0
436 20241205 125400 12511335 3730 3730 3730 3730 0
437 20241205 125300 12511335 3730 3730 3730 3730 0
438 20241205 125200 12511335 3730 3730 3730 3730 1
439 20241205 125100 12507605 3730 3730 3730 3730 0
440 20241205 125000 12507605 3730 3730 3730 3730 0
441 20241205 124900 12507605 3730 3730 3730 3730 0
442 20241205 124800 12507605 3730 3730 3730 3730 0
443 20241205 124700 12507605 3730 3730 3730 3730 0
444 20241205 124600 12507605 3730 3730 3730 3730 0
445 20241205 124500 12507605 3730 3730 3730 3730 0
446 20241205 124400 12507605 3730 3730 3730 3730 0
447 20241205 124300 12507605 3730 3730 3730 3730 0
448 20241205 124200 12507605 3730 3730 3730 3730 3
449 20241205 124100 12496415 3735 3735 3735 3735 0
450 20241205 124000 12496415 3735 3735 3735 3735 0
451 20241205 123900 12496415 3735 3735 3735 3735 0
452 20241205 123800 12496415 3735 3735 3735 3735 0
453 20241205 123700 12496415 3735 3735 3735 3735 0
454 20241205 123600 12496415 3735 3735 3735 3735 0
455 20241205 123500 12496415 3735 3735 3735 3735 0
456 20241205 123400 12496415 3735 3730 3735 3730 2
457 20241205 123300 12488950 3680 3680 3680 3680 0
458 20241205 123200 12488950 3680 3680 3680 3680 0
459 20241205 123100 12488950 3680 3680 3680 3680 0
460 20241205 123000 12488950 3680 3680 3680 3680 0
461 20241205 122900 12488950 3680 3680 3680 3680 0
462 20241205 122800 12488950 3680 3680 3680 3680 0
463 20241205 122700 12488950 3680 3680 3680 3680 0
464 20241205 122600 12488950 3680 3680 3680 3680 0
465 20241205 122500 12488950 3680 3680 3680 3680 0
466 20241205 122400 12488950 3680 3680 3680 3680 0
467 20241205 122300 12488950 3680 3680 3680 3680 0
468 20241205 122200 12488950 3680 3680 3680 3680 0
469 20241205 122100 12488950 3680 3680 3680 3680 0
470 20241205 122000 12488950 3680 3680 3680 3680 0
471 20241205 121900 12488950 3680 3680 3680 3680 0
472 20241205 121800 12488950 3680 3680 3680 3680 0
473 20241205 121700 12488950 3680 3680 3680 3680 0
474 20241205 121600 12488950 3680 3680 3680 3680 0
475 20241205 121500 12488950 3680 3680 3680 3680 290
476 20241205 121400 11421750 3680 3700 3700 3680 274
477 20241205 121300 10409800 3700 3700 3700 3700 0
478 20241205 121200 10409800 3700 3700 3700 3700 0
479 20241205 121100 10409800 3700 3700 3700 3700 0
480 20241205 121000 10409800 3700 3700 3700 3700 0
481 20241205 120900 10409800 3700 3700 3700 3700 0
482 20241205 120800 10409800 3700 3700 3700 3700 0
483 20241205 120700 10409800 3700 3700 3700 3700 0
484 20241205 120600 10409800 3700 3705 3705 3700 25
485 20241205 120500 10317250 3730 3730 3730 3730 0
486 20241205 120400 10317250 3730 3730 3730 3730 0
487 20241205 120300 10317250 3730 3730 3730 3730 0
488 20241205 120200 10317250 3730 3730 3730 3730 0
489 20241205 120100 10317250 3730 3730 3730 3730 0
490 20241205 120000 10317250 3730 3730 3730 3730 0
491 20241205 115900 10317250 3730 3730 3730 3730 0
492 20241205 115800 10317250 3730 3730 3730 3730 0
493 20241205 115700 10317250 3730 3730 3730 3730 0
494 20241205 115600 10317250 3730 3730 3730 3730 0
495 20241205 115500 10317250 3730 3730 3730 3730 0
496 20241205 115400 10317250 3730 3730 3730 3730 0
497 20241205 115300 10317250 3730 3730 3730 3730 0
498 20241205 115200 10317250 3730 3730 3730 3730 0
499 20241205 115100 10317250 3730 3730 3730 3730 0
500 20241205 115000 10317250 3730 3730 3730 3730 20
501 20241205 114900 10242650 3730 3730 3730 3730 0
502 20241205 114800 10242650 3730 3730 3730 3730 0
503 20241205 114700 10242650 3730 3730 3730 3730 0
504 20241205 114600 10242650 3730 3730 3730 3730 0
505 20241205 114500 10242650 3730 3730 3730 3730 0
506 20241205 114400 10242650 3730 3730 3730 3730 0
507 20241205 114300 10242650 3730 3730 3730 3730 0
508 20241205 114200 10242650 3730 3730 3730 3730 0
509 20241205 114100 10242650 3730 3730 3730 3730 0
510 20241205 114000 10242650 3730 3730 3730 3730 0
511 20241205 113900 10242650 3730 3720 3730 3720 49
512 20241205 113800 10060140 3725 3725 3725 3725 0
513 20241205 113700 10060140 3725 3725 3725 3725 0
514 20241205 113600 10060140 3725 3725 3725 3725 50
515 20241205 113500 9873890 3725 3725 3725 3725 0
516 20241205 113400 9873890 3725 3725 3725 3725 0
517 20241205 113300 9873890 3725 3725 3725 3725 200
518 20241205 113200 9128890 3725 3725 3725 3725 100
519 20241205 113100 8756390 3725 3725 3725 3725 0
520 20241205 113000 8756390 3725 3725 3725 3725 0
521 20241205 112900 8756390 3725 3725 3725 3725 0
522 20241205 112800 8756390 3725 3725 3725 3725 0
523 20241205 112700 8756390 3725 3725 3725 3725 0
524 20241205 112600 8756390 3725 3725 3725 3725 0
525 20241205 112500 8756390 3725 3725 3725 3725 0
526 20241205 112400 8756390 3725 3725 3725 3725 0
527 20241205 112300 8756390 3725 3725 3725 3725 0
528 20241205 112200 8756390 3725 3725 3725 3725 1
529 20241205 112100 8752665 3700 3700 3700 3700 0
530 20241205 112000 8752665 3700 3700 3700 3700 0
531 20241205 111900 8752665 3700 3700 3700 3700 54
532 20241205 111800 8552865 3705 3705 3705 3705 50
533 20241205 111700 8367615 3725 3725 3725 3725 0
534 20241205 111600 8367615 3725 3725 3725 3725 0
535 20241205 111500 8367615 3725 3725 3725 3725 0
536 20241205 111400 8367615 3725 3725 3725 3725 0
537 20241205 111300 8367615 3725 3725 3725 3725 0
538 20241205 111200 8367615 3725 3725 3725 3725 0
539 20241205 111100 8367615 3725 3725 3725 3725 0
540 20241205 111000 8367615 3725 3725 3725 3725 0
541 20241205 110900 8367615 3725 3725 3725 3725 0
542 20241205 110800 8367615 3725 3725 3725 3725 0
543 20241205 110700 8367615 3725 3725 3725 3725 0
544 20241205 110600 8367615 3725 3725 3725 3725 0
545 20241205 110500 8367615 3725 3725 3725 3725 0
546 20241205 110400 8367615 3725 3725 3725 3725 0
547 20241205 110300 8367615 3725 3725 3725 3725 4
548 20241205 110200 8352715 3725 3725 3725 3725 0
549 20241205 110100 8352715 3725 3725 3725 3725 0
550 20241205 110000 8352715 3725 3725 3725 3725 0
551 20241205 105900 8352715 3725 3725 3725 3725 0
552 20241205 105800 8352715 3725 3725 3725 3725 0
553 20241205 105700 8352715 3725 3725 3725 3725 0
554 20241205 105600 8352715 3725 3725 3725 3725 0
555 20241205 105500 8352715 3725 3725 3725 3725 0
556 20241205 105400 8352715 3725 3725 3725 3725 0
557 20241205 105300 8352715 3725 3725 3725 3725 0
558 20241205 105200 8352715 3725 3725 3725 3725 0
559 20241205 105100 8352715 3725 3725 3725 3725 0
560 20241205 105000 8352715 3725 3725 3725 3725 0
561 20241205 104900 8352715 3725 3725 3725 3725 0
562 20241205 104800 8352715 3725 3725 3725 3725 0
563 20241205 104700 8352715 3725 3725 3725 3725 0
564 20241205 104600 8352715 3725 3725 3725 3725 0
565 20241205 104500 8352715 3725 3725 3725 3725 0
566 20241205 104400 8352715 3725 3725 3725 3725 0
567 20241205 104300 8352715 3725 3725 3725 3725 0
568 20241205 104200 8352715 3725 3725 3725 3725 0
569 20241205 104100 8352715 3725 3725 3725 3725 0
570 20241205 104000 8352715 3725 3725 3725 3725 0
571 20241205 103900 8352715 3725 3725 3725 3725 0
572 20241205 103800 8352715 3725 3725 3725 3725 0
573 20241205 103700 8352715 3725 3725 3725 3725 0
574 20241205 103600 8352715 3725 3725 3725 3725 0
575 20241205 103500 8352715 3725 3725 3725 3725 0
576 20241205 103400 8352715 3725 3725 3725 3725 0
577 20241205 103300 8352715 3725 3725 3725 3725 3
578 20241205 103200 8341540 3725 3725 3725 3725 0
579 20241205 103100 8341540 3725 3725 3725 3725 1
580 20241205 103000 8337815 3725 3725 3725 3725 0
581 20241205 102900 8337815 3725 3725 3725 3725 0
582 20241205 102800 8337815 3725 3725 3725 3725 0
583 20241205 102700 8337815 3725 3725 3725 3725 0
584 20241205 102600 8337815 3725 3725 3725 3725 0
585 20241205 102500 8337815 3725 3725 3725 3725 1
586 20241205 102400 8334090 3730 3730 3730 3730 0
587 20241205 102300 8334090 3730 3730 3730 3730 0
588 20241205 102200 8334090 3730 3730 3730 3730 0
589 20241205 102100 8334090 3730 3730 3730 3730 0
590 20241205 102000 8334090 3730 3730 3730 3730 0
591 20241205 101900 8334090 3730 3720 3730 3720 55
592 20241205 101800 8129440 3720 3720 3720 3720 0
593 20241205 101700 8129440 3720 3720 3720 3720 0
594 20241205 101600 8129440 3720 3720 3720 3720 0
595 20241205 101500 8129440 3720 3720 3720 3720 0
596 20241205 101400 8129440 3720 3720 3720 3720 0
597 20241205 101300 8129440 3720 3720 3720 3720 0
598 20241205 101200 8129440 3720 3720 3720 3720 0
599 20241205 101100 8129440 3720 3685 3720 3685 2
600 20241205 101000 8122035 3695 3695 3695 3695 0
601 20241205 100900 8122035 3695 3695 3695 3695 0
602 20241205 100800 8122035 3695 3695 3695 3695 0
603 20241205 100700 8122035 3695 3700 3700 3680 738
604 20241205 100600 5402195 3770 3770 3770 3770 0
605 20241205 100500 5402195 3770 3770 3770 3770 0
606 20241205 100400 5402195 3770 3770 3770 3770 0
607 20241205 100300 5402195 3770 3770 3770 3770 0
608 20241205 100200 5402195 3770 3770 3770 3770 0
609 20241205 100100 5402195 3770 3770 3770 3770 0
610 20241205 100000 5402195 3770 3770 3770 3770 0
611 20241205 095900 5402195 3770 3770 3770 3770 0
612 20241205 095800 5402195 3770 3770 3770 3770 0
613 20241205 095700 5402195 3770 3770 3770 3770 0
614 20241205 095600 5402195 3770 3770 3770 3770 0
615 20241205 095500 5402195 3770 3770 3770 3770 0
616 20241205 095400 5402195 3770 3755 3770 3755 30
617 20241205 095300 5289415 3775 3775 3775 3775 0
618 20241205 095200 5289415 3775 3775 3775 3775 0
619 20241205 095100 5289415 3775 3775 3775 3775 0
620 20241205 095000 5289415 3775 3775 3775 3775 0
621 20241205 094900 5289415 3775 3775 3775 3775 274
622 20241205 094800 4255065 3755 3755 3755 3755 0
623 20241205 094700 4255065 3755 3755 3755 3755 0
624 20241205 094600 4255065 3755 3750 3755 3750 9
625 20241205 094500 4221290 3740 3740 3740 3740 0
626 20241205 094400 4221290 3740 3740 3740 3740 135
627 20241205 094300 3716390 3740 3740 3740 3740 1
628 20241205 094200 3712650 3760 3760 3760 3760 0
629 20241205 094100 3712650 3760 3760 3760 3760 0
630 20241205 094000 3712650 3760 3760 3760 3760 0
631 20241205 093900 3712650 3760 3745 3760 3745 10
632 20241205 093800 3675135 3680 3680 3680 3680 0
633 20241205 093700 3675135 3680 3680 3680 3680 0
634 20241205 093600 3675135 3680 3680 3680 3680 0
635 20241205 093500 3675135 3680 3680 3680 3680 0
636 20241205 093400 3675135 3680 3680 3680 3680 1
637 20241205 093300 3671455 3765 3765 3765 3765 1
638 20241205 093200 3667690 3680 3700 3700 3670 796
639 20241205 093100 736815 3785 3785 3785 3785 0
640 20241205 093000 736815 3785 3785 3785 3785 0
641 20241205 092900 736815 3785 3785 3785 3785 0
642 20241205 092800 736815 3785 3785 3785 3785 0
643 20241205 092700 736815 3785 3785 3785 3785 0
644 20241205 092600 736815 3785 3785 3785 3785 0
645 20241205 092500 736815 3785 3785 3785 3785 0
646 20241205 092400 736815 3785 3785 3785 3785 0
647 20241205 092300 736815 3785 3785 3785 3785 0
648 20241205 092200 736815 3785 3785 3785 3785 0
649 20241205 092100 736815 3785 3785 3785 3785 0
650 20241205 092000 736815 3785 3785 3785 3785 0
651 20241205 091900 736815 3785 3785 3785 3785 0
652 20241205 091800 736815 3785 3785 3785 3785 0
653 20241205 091700 736815 3785 3785 3785 3785 0
654 20241205 091600 736815 3785 3785 3785 3785 0
655 20241205 091500 736815 3785 3785 3785 3785 0
656 20241205 091400 736815 3785 3785 3785 3785 1
657 20241205 091300 733030 3785 3785 3785 3785 0
658 20241205 091200 733030 3785 3785 3785 3785 0
659 20241205 091100 733030 3785 3785 3785 3785 1
660 20241205 091000 729245 3780 3780 3780 3780 0
661 20241205 090900 729245 3780 3780 3780 3780 0
662 20241205 090800 729245 3780 3780 3780 3780 0
663 20241205 090700 729245 3780 3780 3780 3780 1
664 20241205 090600 725465 3785 3785 3785 3785 0
665 20241205 090500 725465 3785 3785 3785 3785 0
666 20241205 090400 725465 3785 3785 3785 3785 0
667 20241205 090300 725465 3785 3785 3785 3785 0
668 20241205 090200 725465 3785 3720 3785 3720 195
669 20241205 090100 0 3750 3750 3750 3750 0
670 20241205 090000 0 3750 3750 3750 3750 0