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

673
100660/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201100,198977340,3565,3565,3565,3565,2960
20241205,201000,198977340,3565,3565,3565,3565,0
20241205,200900,198977340,3565,3565,3565,3565,0
20241205,200800,198977340,3565,3565,3565,3565,0
20241205,200700,198977340,3565,3565,3565,3565,0
20241205,200600,198977340,3565,3565,3565,3565,0
20241205,200500,198977340,3565,3565,3565,3565,0
20241205,200400,198977340,3565,3565,3565,3565,0
20241205,200300,198977340,3565,3565,3565,3565,0
20241205,200200,198977340,3565,3565,3565,3565,0
20241205,200100,198977340,3565,3565,3565,3565,0
20241205,200000,198977340,3565,3565,3565,3565,0
20241205,195900,198977340,3565,3565,3565,3565,0
20241205,195800,198977340,3565,3565,3565,3565,0
20241205,195700,198977340,3565,3565,3565,3565,0
20241205,195600,198977340,3565,3565,3565,3565,0
20241205,195500,198977340,3565,3565,3565,3565,0
20241205,195400,198977340,3565,3565,3565,3565,0
20241205,195300,198977340,3565,3565,3565,3565,0
20241205,195200,198977340,3565,3565,3565,3565,0
20241205,195100,198977340,3565,3565,3565,3565,0
20241205,195000,198977340,3565,3565,3565,3565,0
20241205,194900,198977340,3565,3565,3565,3565,0
20241205,194800,198977340,3565,3565,3565,3565,0
20241205,194700,198977340,3565,3565,3565,3565,0
20241205,194600,198977340,3565,3565,3565,3565,0
20241205,194500,198977340,3565,3565,3565,3565,0
20241205,194400,198977340,3565,3565,3565,3565,0
20241205,194300,198977340,3565,3565,3565,3565,0
20241205,194200,198977340,3565,3565,3565,3565,0
20241205,194100,198977340,3565,3565,3565,3565,2960
20241205,194000,198977340,3565,3565,3565,3565,0
20241205,193900,198977340,3565,3565,3565,3565,0
20241205,193800,198977340,3565,3565,3565,3565,0
20241205,193700,198977340,3565,3565,3565,3565,0
20241205,193600,198977340,3565,3565,3565,3565,0
20241205,193500,198977340,3565,3565,3565,3565,0
20241205,193400,198977340,3565,3565,3565,3565,0
20241205,193300,198977340,3565,3565,3565,3565,0
20241205,193200,198977340,3565,3565,3565,3565,0
20241205,193100,198977340,3565,3565,3565,3565,0
20241205,193000,198977340,3565,3565,3565,3565,0
20241205,192900,198977340,3565,3565,3565,3565,0
20241205,192800,198977340,3565,3565,3565,3565,0
20241205,192700,198977340,3565,3565,3565,3565,0
20241205,192600,198977340,3565,3565,3565,3565,0
20241205,192500,198977340,3565,3565,3565,3565,0
20241205,192400,198977340,3565,3565,3565,3565,0
20241205,192300,198977340,3565,3565,3565,3565,0
20241205,192200,198977340,3565,3565,3565,3565,0
20241205,192100,198977340,3565,3565,3565,3565,0
20241205,192000,198977340,3565,3565,3565,3565,0
20241205,191900,198977340,3565,3565,3565,3565,0
20241205,191800,198977340,3565,3565,3565,3565,0
20241205,191700,198977340,3565,3565,3565,3565,0
20241205,191600,198977340,3565,3565,3565,3565,0
20241205,191500,198977340,3565,3565,3565,3565,0
20241205,191400,198977340,3565,3565,3565,3565,0
20241205,191300,198977340,3565,3565,3565,3565,0
20241205,191200,198977340,3565,3565,3565,3565,0
20241205,191100,198977340,3565,3565,3565,3565,2960
20241205,191000,198977340,3565,3565,3565,3565,0
20241205,190900,198977340,3565,3565,3565,3565,0
20241205,190800,198977340,3565,3565,3565,3565,0
20241205,190700,198977340,3565,3565,3565,3565,0
20241205,190600,198977340,3565,3565,3565,3565,0
20241205,190500,198977340,3565,3565,3565,3565,0
20241205,190400,198977340,3565,3565,3565,3565,0
20241205,190300,198977340,3565,3565,3565,3565,0
20241205,190200,198977340,3565,3565,3565,3565,0
20241205,190100,198977340,3565,3565,3565,3565,0
20241205,190000,198977340,3565,3565,3565,3565,0
20241205,185900,198977340,3565,3565,3565,3565,0
20241205,185800,198977340,3565,3565,3565,3565,0
20241205,185700,198977340,3565,3565,3565,3565,0
20241205,185600,198977340,3565,3565,3565,3565,0
20241205,185500,198977340,3565,3565,3565,3565,0
20241205,185400,198977340,3565,3565,3565,3565,0
20241205,185300,198977340,3565,3565,3565,3565,0
20241205,185200,198977340,3565,3565,3565,3565,0
20241205,185100,198977340,3565,3565,3565,3565,0
20241205,185000,198977340,3565,3565,3565,3565,0
20241205,184900,198977340,3565,3565,3565,3565,0
20241205,184800,198977340,3565,3565,3565,3565,0
20241205,184700,198977340,3565,3565,3565,3565,0
20241205,184600,198977340,3565,3565,3565,3565,0
20241205,184500,198977340,3565,3565,3565,3565,0
20241205,184400,198977340,3565,3565,3565,3565,0
20241205,184300,198977340,3565,3565,3565,3565,0
20241205,184200,198977340,3565,3565,3565,3565,0
20241205,184100,198977340,3565,3565,3565,3565,2960
20241205,184000,198977340,3565,3565,3565,3565,0
20241205,183900,198977340,3565,3565,3565,3565,0
20241205,183800,198977340,3565,3565,3565,3565,0
20241205,183700,198977340,3565,3565,3565,3565,0
20241205,183600,198977340,3565,3565,3565,3565,0
20241205,183500,198977340,3565,3565,3565,3565,0
20241205,183400,198977340,3565,3565,3565,3565,0
20241205,183300,198977340,3565,3565,3565,3565,0
20241205,183200,198977340,3565,3565,3565,3565,0
20241205,183100,198977340,3565,3565,3565,3565,0
20241205,183000,198977340,3565,3565,3565,3565,0
20241205,182900,198977340,3565,3565,3565,3565,0
20241205,182800,198977340,3565,3565,3565,3565,0
20241205,182700,198977340,3565,3565,3565,3565,0
20241205,182600,198977340,3565,3565,3565,3565,0
20241205,182500,198977340,3565,3565,3565,3565,0
20241205,182400,198977340,3565,3565,3565,3565,0
20241205,182300,198977340,3565,3565,3565,3565,0
20241205,182200,198977340,3565,3565,3565,3565,0
20241205,182100,198977340,3565,3565,3565,3565,0
20241205,182000,198977340,3565,3565,3565,3565,0
20241205,181900,198977340,3565,3565,3565,3565,0
20241205,181800,198977340,3565,3565,3565,3565,0
20241205,181700,198977340,3565,3565,3565,3565,0
20241205,181600,198977340,3565,3565,3565,3565,0
20241205,181500,198977340,3565,3565,3565,3565,0
20241205,181400,198977340,3565,3565,3565,3565,0
20241205,181300,198977340,3565,3565,3565,3565,0
20241205,181200,198977340,3565,3565,3565,3565,0
20241205,181100,198977340,3565,3565,3565,3565,2960
20241205,181000,198977340,3565,3565,3565,3565,0
20241205,180900,198977340,3565,3565,3565,3565,0
20241205,180800,198977340,3565,3565,3565,3565,0
20241205,180700,198977340,3565,3565,3565,3565,0
20241205,180600,198977340,3565,3565,3565,3565,0
20241205,180500,198977340,3565,3565,3565,3565,0
20241205,180400,198977340,3565,3565,3565,3565,0
20241205,180300,198977340,3565,3565,3565,3565,0
20241205,180200,198977340,3565,3565,3565,3565,0
20241205,180100,198977340,3565,3565,3565,3565,0
20241205,180000,198977340,3565,3565,3565,3565,0
20241205,175900,198977340,3565,3565,3565,3565,0
20241205,175800,198977340,3565,3565,3565,3565,0
20241205,175700,198977340,3565,3565,3565,3565,0
20241205,175600,198977340,3565,3565,3565,3565,0
20241205,175500,198977340,3565,3565,3565,3565,0
20241205,175400,198977340,3565,3565,3565,3565,0
20241205,175300,198977340,3565,3565,3565,3565,0
20241205,175200,198977340,3565,3565,3565,3565,0
20241205,175100,198977340,3565,3565,3565,3565,0
20241205,175000,198977340,3565,3565,3565,3565,0
20241205,174900,198977340,3565,3565,3565,3565,0
20241205,174800,198977340,3565,3565,3565,3565,0
20241205,174700,198977340,3565,3565,3565,3565,0
20241205,174600,198977340,3565,3565,3565,3565,0
20241205,174500,198977340,3565,3565,3565,3565,0
20241205,174400,198977340,3565,3565,3565,3565,0
20241205,174300,198977340,3565,3565,3565,3565,0
20241205,174200,198977340,3565,3565,3565,3565,0
20241205,174100,198977340,3565,3565,3565,3565,2960
20241205,174000,198977340,3565,3565,3565,3565,0
20241205,173900,198977340,3565,3565,3565,3565,0
20241205,173800,198977340,3565,3565,3565,3565,0
20241205,173700,198977340,3565,3565,3565,3565,0
20241205,173600,198977340,3565,3565,3565,3565,0
20241205,173500,198977340,3565,3565,3565,3565,0
20241205,173400,198977340,3565,3565,3565,3565,0
20241205,173300,198977340,3565,3565,3565,3565,0
20241205,173200,198977340,3565,3565,3565,3565,0
20241205,173100,198977340,3565,3565,3565,3565,0
20241205,173000,198977340,3565,3565,3565,3565,0
20241205,172900,198977340,3565,3565,3565,3565,0
20241205,172800,198977340,3565,3565,3565,3565,0
20241205,172700,198977340,3565,3565,3565,3565,0
20241205,172600,198977340,3565,3565,3565,3565,0
20241205,172500,198977340,3565,3565,3565,3565,0
20241205,172400,198977340,3565,3565,3565,3565,0
20241205,172300,198977340,3565,3565,3565,3565,0
20241205,172200,198977340,3565,3565,3565,3565,0
20241205,172100,198977340,3565,3565,3565,3565,0
20241205,172000,198977340,3565,3565,3565,3565,0
20241205,171900,198977340,3565,3565,3565,3565,0
20241205,171800,198977340,3565,3565,3565,3565,0
20241205,171700,198977340,3565,3565,3565,3565,0
20241205,171600,198977340,3565,3565,3565,3565,0
20241205,171500,198977340,3565,3565,3565,3565,0
20241205,171400,198977340,3565,3565,3565,3565,0
20241205,171300,198977340,3565,3565,3565,3565,0
20241205,171200,198977340,3565,3565,3565,3565,0
20241205,171100,198977340,3565,3565,3565,3565,2960
20241205,171000,198977340,3565,3565,3565,3565,0
20241205,170900,198977340,3565,3565,3565,3565,0
20241205,170800,198977340,3565,3565,3565,3565,0
20241205,170700,198977340,3565,3565,3565,3565,0
20241205,170600,198977340,3565,3565,3565,3565,0
20241205,170500,198977340,3565,3565,3565,3565,0
20241205,170400,198977340,3565,3565,3565,3565,0
20241205,170300,198977340,3565,3565,3565,3565,0
20241205,170200,198977340,3565,3565,3565,3565,0
20241205,170100,198977340,3565,3565,3565,3565,0
20241205,170000,198977340,3565,3565,3565,3565,0
20241205,165900,198977340,3565,3565,3565,3565,0
20241205,165800,198977340,3565,3565,3565,3565,0
20241205,165700,198977340,3565,3565,3565,3565,0
20241205,165600,198977340,3565,3565,3565,3565,0
20241205,165500,198977340,3565,3565,3565,3565,0
20241205,165400,198977340,3565,3565,3565,3565,0
20241205,165300,198977340,3565,3565,3565,3565,0
20241205,165200,198977340,3565,3565,3565,3565,0
20241205,165100,198977340,3565,3565,3565,3565,0
20241205,165000,198977340,3565,3565,3565,3565,0
20241205,164900,198977340,3565,3565,3565,3565,0
20241205,164800,198977340,3565,3565,3565,3565,0
20241205,164700,198977340,3565,3565,3565,3565,0
20241205,164600,198977340,3565,3565,3565,3565,0
20241205,164500,198977340,3565,3565,3565,3565,0
20241205,164400,198977340,3565,3565,3565,3565,0
20241205,164300,198977340,3565,3565,3565,3565,0
20241205,164200,198977340,3565,3565,3565,3565,0
20241205,164100,198977340,3565,3565,3565,3565,2960
20241205,164000,198977340,3565,3565,3565,3565,0
20241205,163900,198977340,3565,3565,3565,3565,0
20241205,163800,198977340,3565,3565,3565,3565,0
20241205,163700,198977340,3565,3565,3565,3565,0
20241205,163600,198977340,3565,3565,3565,3565,0
20241205,163500,198977340,3565,3565,3565,3565,0
20241205,163400,198977340,3565,3565,3565,3565,0
20241205,163300,198977340,3565,3565,3565,3565,0
20241205,163200,198977340,3565,3565,3565,3565,0
20241205,163100,198977340,3565,3565,3565,3565,0
20241205,163000,198977340,3565,3565,3565,3565,0
20241205,162900,198977340,3565,3565,3565,3565,0
20241205,162800,198977340,3565,3565,3565,3565,0
20241205,162700,198977340,3565,3565,3565,3565,0
20241205,162600,198977340,3565,3565,3565,3565,0
20241205,162500,198977340,3565,3565,3565,3565,0
20241205,162400,198977340,3565,3565,3565,3565,0
20241205,162300,198977340,3565,3565,3565,3565,0
20241205,162200,198977340,3565,3565,3565,3565,0
20241205,162100,198977340,3565,3565,3565,3565,0
20241205,162000,198977340,3565,3565,3565,3565,0
20241205,161900,198977340,3565,3565,3565,3565,0
20241205,161800,198977340,3565,3565,3565,3565,0
20241205,161700,198977340,3565,3565,3565,3565,0
20241205,161600,198977340,3565,3565,3565,3565,0
20241205,161500,198977340,3565,3565,3565,3565,0
20241205,161400,198977340,3565,3565,3565,3565,0
20241205,161300,198977340,3565,3565,3565,3565,0
20241205,161200,198977340,3565,3565,3565,3565,0
20241205,161100,198977340,3565,3565,3565,3565,2960
20241205,161000,198977340,3565,3565,3565,3565,0
20241205,160900,198977340,3565,3565,3565,3565,0
20241205,160800,198977340,3565,3565,3565,3565,0
20241205,160700,198977340,3565,3565,3565,3565,0
20241205,160600,198977340,3565,3565,3565,3565,0
20241205,160500,198977340,3565,3565,3565,3565,0
20241205,160400,198977340,3565,3565,3565,3565,0
20241205,160300,198977340,3565,3565,3565,3565,0
20241205,160200,198977340,3565,3565,3565,3565,0
20241205,160100,198977340,3565,3565,3565,3565,0
20241205,160000,198977340,3565,3565,3565,3565,0
20241205,155900,198977340,3565,3565,3565,3565,0
20241205,155800,198977340,3565,3565,3565,3565,0
20241205,155700,198977340,3565,3565,3565,3565,0
20241205,155600,198977340,3565,3565,3565,3565,0
20241205,155500,198977340,3565,3565,3565,3565,0
20241205,155400,198977340,3565,3565,3565,3565,0
20241205,155300,198977340,3565,3565,3565,3565,0
20241205,155200,198977340,3565,3565,3565,3565,0
20241205,155100,198977340,3565,3565,3565,3565,0
20241205,155000,198977340,3565,3565,3565,3565,0
20241205,154900,198977340,3565,3565,3565,3565,0
20241205,154800,198977340,3565,3565,3565,3565,0
20241205,154700,198977340,3565,3565,3565,3565,0
20241205,154600,198977340,3565,3565,3565,3565,0
20241205,154500,198977340,3565,3565,3565,3565,0
20241205,154400,198977340,3565,3565,3565,3565,0
20241205,154300,198977340,3565,3565,3565,3565,0
20241205,154200,198977340,3565,3565,3565,3565,0
20241205,154100,198977340,3565,3565,3565,3565,2960
20241205,154000,198977340,3565,3565,3565,3565,0
20241205,153900,198977340,3565,3565,3565,3565,0
20241205,153800,198977340,3565,3565,3565,3565,0
20241205,153700,198977340,3565,3565,3565,3565,0
20241205,153600,198977340,3565,3565,3565,3565,0
20241205,153500,198977340,3565,3565,3565,3565,0
20241205,153400,198977340,3565,3565,3565,3565,0
20241205,153300,198977340,3565,3565,3565,3565,0
20241205,153200,198977340,3565,3565,3565,3565,0
20241205,153100,198977340,3565,3565,3565,3565,0
20241205,153000,198977340,3565,3565,3565,3565,2960
20241205,152900,188424940,3580,3580,3580,3580,0
20241205,152800,188424940,3580,3580,3580,3580,0
20241205,152700,188424940,3580,3580,3580,3580,0
20241205,152600,188424940,3580,3580,3580,3580,0
20241205,152500,188424940,3580,3580,3580,3580,0
20241205,152400,188424940,3580,3580,3580,3580,0
20241205,152300,188424940,3580,3580,3580,3580,0
20241205,152200,188424940,3580,3580,3580,3580,0
20241205,152100,188424940,3580,3580,3580,3580,0
20241205,152000,188424940,3580,3580,3580,3580,0
20241205,151900,188424940,3580,3595,3595,3580,27
20241205,151800,188328235,3585,3585,3585,3585,128
20241205,151700,187869355,3595,3595,3595,3595,1
20241205,151600,187865760,3585,3585,3585,3585,322
20241205,151500,186711390,3595,3595,3595,3595,0
20241205,151400,186711390,3595,3575,3595,3570,4791
20241205,151300,169604715,3580,3580,3580,3575,75
20241205,151200,169336580,3575,3575,3575,3575,3
20241205,151100,169325855,3575,3580,3580,3575,509
20241205,151000,167504370,3610,3610,3610,3610,0
20241205,150900,167504370,3610,3610,3610,3610,700
20241205,150800,164977370,3610,3610,3610,3610,1
20241205,150700,164973760,3580,3580,3580,3580,1
20241205,150600,164970180,3580,3580,3580,3580,300
20241205,150500,163896180,3575,3585,3585,3575,1100
20241205,150400,159961900,3630,3630,3630,3630,0
20241205,150300,159961900,3630,3630,3630,3630,0
20241205,150200,159961900,3630,3630,3630,3630,0
20241205,150100,159961900,3630,3585,3630,3580,302
20241205,150000,158880340,3610,3590,3610,3585,185
20241205,145900,158216175,3590,3590,3590,3590,55
20241205,145800,158018725,3585,3585,3585,3585,0
20241205,145700,158018725,3585,3585,3585,3580,91
20241205,145600,157692885,3590,3590,3590,3590,0
20241205,145500,157692885,3590,3590,3590,3590,1
20241205,145400,157689295,3590,3580,3590,3580,730
20241205,145300,155073215,3590,3585,3595,3585,512
20241205,145200,153235350,3600,3600,3600,3600,1
20241205,145100,153231750,3585,3590,3600,3585,3203
20241205,145000,141735005,3600,3600,3600,3600,1
20241205,144900,141731405,3590,3590,3590,3590,0
20241205,144800,141731405,3590,3590,3590,3590,220
20241205,144700,140941605,3590,3600,3600,3590,23
20241205,144600,140859025,3590,3595,3600,3590,1890
20241205,144500,134065830,3595,3600,3600,3595,352
20241205,144400,132800305,3595,3595,3595,3595,18
20241205,144300,132735595,3595,3595,3595,3595,32
20241205,144200,132620555,3610,3610,3610,3595,3
20241205,144100,132609740,3595,3595,3595,3595,127
20241205,144000,132153175,3610,3600,3610,3600,3
20241205,143900,132142365,3610,3610,3610,3610,0
20241205,143800,132142365,3610,3610,3610,3610,0
20241205,143700,132142365,3610,3610,3610,3610,0
20241205,143600,132142365,3610,3610,3610,3610,0
20241205,143500,132142365,3610,3610,3610,3610,0
20241205,143400,132142365,3610,3610,3610,3610,0
20241205,143300,132142365,3610,3610,3610,3610,0
20241205,143200,132142365,3610,3600,3610,3600,922
20241205,143100,128823145,3605,3605,3605,3605,858
20241205,143000,125730055,3615,3615,3615,3615,30
20241205,142900,125621605,3615,3615,3615,3615,0
20241205,142800,125621605,3615,3615,3615,3615,0
20241205,142700,125621605,3615,3615,3615,3615,0
20241205,142600,125621605,3615,3615,3615,3615,0
20241205,142500,125621605,3615,3615,3615,3615,0
20241205,142400,125621605,3615,3615,3615,3615,0
20241205,142300,125621605,3615,3615,3615,3615,0
20241205,142200,125621605,3615,3615,3615,3615,0
20241205,142100,125621605,3615,3615,3615,3615,1
20241205,142000,125617990,3610,3610,3610,3610,467
20241205,141900,123932120,3615,3615,3615,3615,0
20241205,141800,123932120,3615,3615,3615,3615,1
20241205,141700,123928505,3610,3610,3610,3610,0
20241205,141600,123928505,3610,3610,3610,3610,2
20241205,141500,123921285,3610,3615,3615,3610,623
20241205,141400,121669755,3620,3620,3620,3620,0
20241205,141300,121669755,3620,3620,3620,3620,0
20241205,141200,121669755,3620,3620,3620,3620,1
20241205,141100,121666135,3615,3615,3615,3615,66
20241205,141000,121427545,3620,3620,3620,3620,200
20241205,140900,120703545,3620,3620,3620,3620,0
20241205,140800,120703545,3620,3620,3620,3620,0
20241205,140700,120703545,3620,3615,3620,3610,179
20241205,140600,120056130,3615,3615,3615,3615,1
20241205,140500,120052515,3610,3610,3610,3610,3
20241205,140400,120041685,3615,3615,3615,3615,0
20241205,140300,120041685,3615,3615,3615,3615,0
20241205,140200,120041685,3615,3615,3615,3615,0
20241205,140100,120041685,3615,3615,3615,3615,5
20241205,140000,120023610,3620,3620,3620,3620,1
20241205,135900,120019990,3610,3610,3610,3610,118
20241205,135800,119594010,3610,3610,3610,3610,52
20241205,135700,119406290,3615,3615,3615,3615,0
20241205,135600,119406290,3615,3615,3615,3615,0
20241205,135500,119406290,3615,3615,3615,3615,0
20241205,135400,119406290,3615,3615,3615,3615,10
20241205,135300,119370140,3615,3615,3615,3610,117
20241205,135200,118947240,3620,3620,3620,3620,0
20241205,135100,118947240,3620,3620,3620,3620,0
20241205,135000,118947240,3620,3620,3620,3620,0
20241205,134900,118947240,3620,3620,3620,3620,0
20241205,134800,118947240,3620,3620,3620,3620,0
20241205,134700,118947240,3620,3620,3620,3620,0
20241205,134600,118947240,3620,3620,3620,3620,0
20241205,134500,118947240,3620,3620,3620,3620,0
20241205,134400,118947240,3620,3620,3620,3620,0
20241205,134300,118947240,3620,3620,3620,3620,0
20241205,134200,118947240,3620,3620,3620,3620,0
20241205,134100,118947240,3620,3620,3620,3620,0
20241205,134000,118947240,3620,3620,3620,3620,4
20241205,133900,118932760,3615,3615,3615,3615,1
20241205,133800,118929145,3620,3620,3620,3620,0
20241205,133700,118929145,3620,3620,3620,3620,0
20241205,133600,118929145,3620,3620,3620,3620,0
20241205,133500,118929145,3620,3620,3620,3620,0
20241205,133400,118929145,3620,3620,3620,3620,0
20241205,133300,118929145,3620,3620,3620,3620,0
20241205,133200,118929145,3620,3620,3620,3620,0
20241205,133100,118929145,3620,3620,3620,3620,0
20241205,133000,118929145,3620,3620,3620,3620,0
20241205,132900,118929145,3620,3610,3620,3610,243
20241205,132800,118051860,3615,3615,3615,3615,0
20241205,132700,118051860,3615,3615,3615,3615,0
20241205,132600,118051860,3615,3615,3615,3615,13
20241205,132500,118004865,3615,3610,3615,3610,106
20241205,132400,117621940,3610,3610,3610,3610,0
20241205,132300,117621940,3610,3610,3610,3610,79
20241205,132200,117336750,3615,3615,3615,3615,0
20241205,132100,117336750,3615,3615,3615,3615,1
20241205,132000,117333135,3605,3605,3605,3605,0
20241205,131900,117333135,3605,3605,3605,3605,0
20241205,131800,117333135,3605,3605,3605,3605,295
20241205,131700,116269660,3605,3605,3605,3605,0
20241205,131600,116269660,3605,3605,3605,3605,0
20241205,131500,116269660,3605,3610,3610,3605,811
20241205,131400,113344965,3630,3630,3630,3630,0
20241205,131300,113344965,3630,3615,3630,3610,62
20241205,131200,113120850,3620,3620,3620,3620,1
20241205,131100,113117230,3625,3625,3625,3625,0
20241205,131000,113117230,3625,3625,3625,3625,0
20241205,130900,113117230,3625,3625,3625,3625,0
20241205,130800,113117230,3625,3625,3625,3625,0
20241205,130700,113117230,3625,3625,3625,3625,0
20241205,130600,113117230,3625,3625,3625,3625,0
20241205,130500,113117230,3625,3625,3625,3625,0
20241205,130400,113117230,3625,3625,3625,3625,36
20241205,130300,112986730,3625,3625,3625,3625,0
20241205,130200,112986730,3625,3625,3625,3625,1
20241205,130100,112983105,3620,3620,3620,3620,42
20241205,130000,112831065,3625,3625,3625,3625,0
20241205,125900,112831065,3625,3625,3625,3625,0
20241205,125800,112831065,3625,3625,3625,3625,0
20241205,125700,112831065,3625,3625,3625,3625,0
20241205,125600,112831065,3625,3615,3625,3610,554
20241205,125500,110830480,3615,3615,3615,3615,3
20241205,125400,110819635,3635,3635,3635,3635,0
20241205,125300,110819635,3635,3635,3635,3635,3
20241205,125200,110808730,3635,3635,3635,3635,0
20241205,125100,110808730,3635,3630,3635,3630,27
20241205,125000,110710640,3635,3635,3635,3635,0
20241205,124900,110710640,3635,3635,3635,3635,0
20241205,124800,110710640,3635,3635,3635,3635,0
20241205,124700,110710640,3635,3635,3635,3635,0
20241205,124600,110710640,3635,3635,3635,3635,0
20241205,124500,110710640,3635,3635,3635,3635,0
20241205,124400,110710640,3635,3635,3635,3635,0
20241205,124300,110710640,3635,3635,3635,3635,0
20241205,124200,110710640,3635,3635,3635,3635,0
20241205,124100,110710640,3635,3635,3635,3635,0
20241205,124000,110710640,3635,3635,3635,3635,0
20241205,123900,110710640,3635,3635,3635,3635,0
20241205,123800,110710640,3635,3635,3635,3635,10
20241205,123700,110674290,3635,3635,3635,3635,0
20241205,123600,110674290,3635,3635,3635,3635,0
20241205,123500,110674290,3635,3625,3635,3620,302
20241205,123400,109580020,3635,3635,3635,3635,0
20241205,123300,109580020,3635,3635,3635,3635,0
20241205,123200,109580020,3635,3635,3635,3635,0
20241205,123100,109580020,3635,3635,3635,3635,0
20241205,123000,109580020,3635,3635,3635,3635,0
20241205,122900,109580020,3635,3635,3635,3635,0
20241205,122800,109580020,3635,3635,3635,3635,1
20241205,122700,109576385,3625,3625,3625,3625,0
20241205,122600,109576385,3625,3625,3625,3625,0
20241205,122500,109576385,3625,3625,3625,3625,200
20241205,122400,108851385,3635,3635,3635,3635,0
20241205,122300,108851385,3635,3635,3635,3635,1
20241205,122200,108847750,3630,3635,3635,3630,4
20241205,122100,108833225,3635,3635,3635,3635,0
20241205,122000,108833225,3635,3635,3635,3635,0
20241205,121900,108833225,3635,3635,3635,3635,1
20241205,121800,108829590,3630,3630,3630,3630,4
20241205,121700,108815070,3640,3640,3640,3640,0
20241205,121600,108815070,3640,3640,3640,3640,0
20241205,121500,108815070,3640,3640,3640,3640,0
20241205,121400,108815070,3640,3640,3640,3640,0
20241205,121300,108815070,3640,3640,3640,3640,0
20241205,121200,108815070,3640,3640,3640,3640,0
20241205,121100,108815070,3640,3640,3640,3640,0
20241205,121000,108815070,3640,3640,3640,3640,12
20241205,120900,108771390,3645,3645,3645,3645,0
20241205,120800,108771390,3645,3640,3645,3640,518
20241205,120700,106884595,3640,3640,3640,3640,0
20241205,120600,106884595,3640,3640,3640,3640,73
20241205,120500,106618875,3635,3635,3635,3635,0
20241205,120400,106618875,3635,3635,3635,3635,10
20241205,120300,106582525,3630,3630,3630,3630,3
20241205,120200,106571635,3640,3640,3640,3640,30
20241205,120100,106462435,3640,3640,3640,3640,0
20241205,120000,106462435,3640,3640,3640,3640,0
20241205,115900,106462435,3640,3640,3640,3640,0
20241205,115800,106462435,3640,3640,3640,3640,5
20241205,115700,106444235,3625,3625,3625,3625,0
20241205,115600,106444235,3625,3625,3625,3625,0
20241205,115500,106444235,3625,3625,3625,3625,1
20241205,115400,106440610,3640,3640,3640,3640,0
20241205,115300,106440610,3640,3640,3640,3640,0
20241205,115200,106440610,3640,3640,3640,3640,0
20241205,115100,106440610,3640,3640,3640,3640,0
20241205,115000,106440610,3640,3640,3640,3640,0
20241205,114900,106440610,3640,3640,3640,3640,0
20241205,114800,106440610,3640,3640,3640,3640,0
20241205,114700,106440610,3640,3640,3640,3640,0
20241205,114600,106440610,3640,3640,3640,3640,0
20241205,114500,106440610,3640,3640,3640,3640,0
20241205,114400,106440610,3640,3640,3640,3640,0
20241205,114300,106440610,3640,3640,3640,3640,0
20241205,114200,106440610,3640,3640,3640,3640,0
20241205,114100,106440610,3640,3640,3640,3640,0
20241205,114000,106440610,3640,3640,3640,3640,3
20241205,113900,106429690,3645,3645,3645,3645,0
20241205,113800,106429690,3645,3645,3645,3645,0
20241205,113700,106429690,3645,3645,3645,3645,0
20241205,113600,106429690,3645,3645,3645,3645,0
20241205,113500,106429690,3645,3640,3645,3640,2
20241205,113400,106422405,3640,3640,3640,3640,200
20241205,113300,105694405,3640,3635,3640,3635,662
20241205,113200,103284740,3635,3635,3635,3635,0
20241205,113100,103284740,3635,3635,3635,3635,156
20241205,113000,102717680,3635,3635,3635,3635,0
20241205,112900,102717680,3635,3635,3635,3635,0
20241205,112800,102717680,3635,3635,3635,3635,1
20241205,112700,102714045,3630,3630,3630,3630,0
20241205,112600,102714045,3630,3630,3630,3630,314
20241205,112500,101574225,3630,3630,3630,3630,0
20241205,112400,101574225,3630,3630,3630,3630,30
20241205,112300,101465325,3630,3630,3630,3630,100
20241205,112200,101102325,3630,3630,3630,3630,1
20241205,112100,101098695,3625,3620,3625,3620,1091
20241205,112000,97148730,3620,3620,3620,3610,140
20241205,111900,96642740,3620,3620,3620,3620,0
20241205,111800,96642740,3620,3620,3620,3620,0
20241205,111700,96642740,3620,3620,3620,3620,0
20241205,111600,96642740,3620,3620,3620,3620,1
20241205,111500,96639120,3615,3615,3615,3615,12
20241205,111400,96595740,3620,3620,3620,3620,0
20241205,111300,96595740,3620,3620,3620,3620,0
20241205,111200,96595740,3620,3620,3620,3620,1
20241205,111100,96592120,3620,3620,3620,3620,0
20241205,111000,96592120,3620,3620,3620,3620,0
20241205,110900,96592120,3620,3610,3620,3610,129
20241205,110800,96126420,3610,3610,3610,3610,0
20241205,110700,96126420,3610,3610,3610,3610,0
20241205,110600,96126420,3610,3610,3610,3610,0
20241205,110500,96126420,3610,3610,3610,3610,0
20241205,110400,96126420,3610,3610,3610,3610,20
20241205,110300,96054220,3600,3605,3610,3600,182
20241205,110200,95397730,3610,3610,3610,3610,123
20241205,110100,94953700,3620,3610,3620,3610,2
20241205,110000,94946470,3610,3610,3610,3610,10
20241205,105900,94910370,3620,3620,3620,3620,0
20241205,105800,94910370,3620,3615,3620,3615,101
20241205,105700,94545250,3620,3620,3620,3620,0
20241205,105600,94545250,3620,3620,3620,3620,1
20241205,105500,94541630,3600,3620,3620,3600,4
20241205,105400,94527170,3625,3625,3625,3625,0
20241205,105300,94527170,3625,3625,3625,3625,0
20241205,105200,94527170,3625,3625,3625,3625,0
20241205,105100,94527170,3625,3625,3625,3625,0
20241205,105000,94527170,3625,3625,3625,3625,0
20241205,104900,94527170,3625,3625,3625,3625,0
20241205,104800,94527170,3625,3625,3625,3625,65
20241205,104700,94291545,3625,3625,3625,3625,0
20241205,104600,94291545,3625,3625,3625,3625,0
20241205,104500,94291545,3625,3625,3625,3625,0
20241205,104400,94291545,3625,3625,3625,3625,1
20241205,104300,94287920,3600,3605,3630,3595,196
20241205,104200,93582310,3610,3595,3610,3590,3011
20241205,104100,82756295,3610,3600,3610,3590,2890
20241205,104000,72357525,3605,3610,3610,3605,3468
20241205,103900,59848950,3635,3635,3635,3635,0
20241205,103800,59848950,3635,3610,3635,3610,175
20241205,103700,59217150,3635,3635,3635,3635,0
20241205,103600,59217150,3635,3635,3635,3635,1
20241205,103500,59213515,3635,3635,3635,3635,0
20241205,103400,59213515,3635,3635,3635,3635,0
20241205,103300,59213515,3635,3635,3635,3635,0
20241205,103200,59213515,3635,3630,3635,3610,1901
20241205,103100,52348430,3630,3630,3630,3630,107
20241205,103000,51960020,3630,3630,3630,3630,0
20241205,102900,51960020,3630,3630,3630,3630,0
20241205,102800,51960020,3630,3630,3630,3630,0
20241205,102700,51960020,3630,3630,3630,3630,0
20241205,102600,51960020,3630,3630,3630,3630,0
20241205,102500,51960020,3630,3630,3630,3630,0
20241205,102400,51960020,3630,3630,3630,3630,0
20241205,102300,51960020,3630,3630,3630,3630,1
20241205,102200,51956390,3620,3620,3620,3620,0
20241205,102100,51956390,3620,3620,3620,3620,0
20241205,102000,51956390,3620,3620,3620,3620,14
20241205,101900,51905710,3630,3630,3630,3630,1
20241205,101800,51902080,3620,3620,3620,3620,328
20241205,101700,50714720,3630,3630,3630,3630,0
20241205,101600,50714720,3630,3630,3630,3630,0
20241205,101500,50714720,3630,3630,3630,3630,0
20241205,101400,50714720,3630,3615,3630,3615,2
20241205,101300,50707475,3630,3620,3630,3615,4
20241205,101200,50692990,3630,3630,3630,3630,1
20241205,101100,50689360,3625,3615,3630,3615,4
20241205,101000,50674865,3615,3615,3615,3615,102
20241205,100900,50306135,3640,3640,3640,3640,0
20241205,100800,50306135,3640,3640,3640,3640,0
20241205,100700,50306135,3640,3640,3640,3640,1
20241205,100600,50302495,3615,3615,3615,3615,103
20241205,100500,49930150,3640,3640,3640,3640,0
20241205,100400,49930150,3640,3610,3640,3610,1398
20241205,100300,44879340,3615,3620,3620,3615,800
20241205,100200,41987330,3640,3640,3640,3640,0
20241205,100100,41987330,3640,3640,3640,3640,0
20241205,100000,41987330,3640,3640,3640,3640,0
20241205,095900,41987330,3640,3640,3640,3640,0
20241205,095800,41987330,3640,3640,3640,3640,0
20241205,095700,41987330,3640,3640,3640,3640,0
20241205,095600,41987330,3640,3640,3640,3640,20
20241205,095500,41914530,3640,3640,3640,3640,1
20241205,095400,41910890,3640,3640,3640,3640,1
20241205,095300,41907250,3640,3615,3640,3615,2
20241205,095200,41899995,3640,3640,3640,3640,4
20241205,095100,41885435,3640,3640,3640,3640,27
20241205,095000,41787155,3640,3640,3640,3640,0
20241205,094900,41787155,3640,3640,3640,3640,0
20241205,094800,41787155,3640,3640,3640,3640,0
20241205,094700,41787155,3640,3640,3640,3640,80
20241205,094600,41495955,3640,3640,3640,3640,0
20241205,094500,41495955,3640,3640,3640,3640,0
20241205,094400,41495955,3640,3615,3640,3615,2
20241205,094300,41488700,3630,3630,3630,3630,1
20241205,094200,41485070,3640,3640,3640,3640,2
20241205,094100,41477790,3640,3630,3640,3630,31
20241205,094000,41364965,3625,3625,3625,3625,0
20241205,093900,41364965,3625,3620,3625,3605,820
20241205,093800,38408160,3625,3625,3625,3625,2
20241205,093700,38400910,3625,3630,3630,3625,64
20241205,093600,38168600,3625,3620,3625,3620,676
20241205,093500,35719285,3620,3620,3620,3620,49
20241205,093400,35541905,3620,3620,3620,3620,162
20241205,093300,34955465,3620,3620,3620,3620,0
20241205,093200,34955465,3620,3620,3620,3620,41
20241205,093100,34807045,3620,3620,3620,3620,0
20241205,093000,34807045,3620,3620,3620,3620,1
20241205,092900,34803425,3600,3615,3620,3600,84
20241205,092800,34499775,3615,3615,3615,3615,1
20241205,092700,34496160,3600,3600,3600,3600,0
20241205,092600,34496160,3600,3610,3610,3600,651
20241205,092500,32147560,3620,3600,3620,3600,11
20241205,092400,32107940,3600,3625,3625,3600,684
20241205,092300,29644995,3600,3600,3600,3600,100
20241205,092200,29284995,3605,3625,3625,3605,107
20241205,092100,28899220,3605,3605,3625,3600,734
20241205,092000,26253165,3645,3650,3650,3605,710
20241205,091900,23690900,3655,3625,3655,3620,85
20241205,091800,23383155,3660,3660,3660,3660,5
20241205,091700,23364855,3660,3660,3660,3660,20
20241205,091600,23291655,3660,3660,3660,3660,0
20241205,091500,23291655,3660,3660,3660,3660,0
20241205,091400,23291655,3660,3660,3660,3660,11
20241205,091300,23251395,3620,3625,3625,3620,913
20241205,091200,19944030,3665,3665,3665,3665,0
20241205,091100,19944030,3665,3665,3665,3665,1648
20241205,091000,13904110,3630,3635,3635,3630,1275
20241205,090900,9275055,3635,3635,3635,3635,0
20241205,090800,9275055,3635,3635,3635,3635,0
20241205,090700,9275055,3635,3635,3635,3635,0
20241205,090600,9275055,3635,3645,3645,3635,1527
20241205,090500,3711805,3645,3655,3655,3645,562
20241205,090400,1660785,3685,3685,3685,3685,1
20241205,090300,1657100,3690,3690,3690,3690,0
20241205,090200,1657100,3690,3690,3690,3690,10
20241205,090100,1620200,3690,3690,3690,3690,6
20241205,090000,1598060,3690,3640,3690,3640,439
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 201100 198977340 3565 3565 3565 3565 2960
3 20241205 201000 198977340 3565 3565 3565 3565 0
4 20241205 200900 198977340 3565 3565 3565 3565 0
5 20241205 200800 198977340 3565 3565 3565 3565 0
6 20241205 200700 198977340 3565 3565 3565 3565 0
7 20241205 200600 198977340 3565 3565 3565 3565 0
8 20241205 200500 198977340 3565 3565 3565 3565 0
9 20241205 200400 198977340 3565 3565 3565 3565 0
10 20241205 200300 198977340 3565 3565 3565 3565 0
11 20241205 200200 198977340 3565 3565 3565 3565 0
12 20241205 200100 198977340 3565 3565 3565 3565 0
13 20241205 200000 198977340 3565 3565 3565 3565 0
14 20241205 195900 198977340 3565 3565 3565 3565 0
15 20241205 195800 198977340 3565 3565 3565 3565 0
16 20241205 195700 198977340 3565 3565 3565 3565 0
17 20241205 195600 198977340 3565 3565 3565 3565 0
18 20241205 195500 198977340 3565 3565 3565 3565 0
19 20241205 195400 198977340 3565 3565 3565 3565 0
20 20241205 195300 198977340 3565 3565 3565 3565 0
21 20241205 195200 198977340 3565 3565 3565 3565 0
22 20241205 195100 198977340 3565 3565 3565 3565 0
23 20241205 195000 198977340 3565 3565 3565 3565 0
24 20241205 194900 198977340 3565 3565 3565 3565 0
25 20241205 194800 198977340 3565 3565 3565 3565 0
26 20241205 194700 198977340 3565 3565 3565 3565 0
27 20241205 194600 198977340 3565 3565 3565 3565 0
28 20241205 194500 198977340 3565 3565 3565 3565 0
29 20241205 194400 198977340 3565 3565 3565 3565 0
30 20241205 194300 198977340 3565 3565 3565 3565 0
31 20241205 194200 198977340 3565 3565 3565 3565 0
32 20241205 194100 198977340 3565 3565 3565 3565 2960
33 20241205 194000 198977340 3565 3565 3565 3565 0
34 20241205 193900 198977340 3565 3565 3565 3565 0
35 20241205 193800 198977340 3565 3565 3565 3565 0
36 20241205 193700 198977340 3565 3565 3565 3565 0
37 20241205 193600 198977340 3565 3565 3565 3565 0
38 20241205 193500 198977340 3565 3565 3565 3565 0
39 20241205 193400 198977340 3565 3565 3565 3565 0
40 20241205 193300 198977340 3565 3565 3565 3565 0
41 20241205 193200 198977340 3565 3565 3565 3565 0
42 20241205 193100 198977340 3565 3565 3565 3565 0
43 20241205 193000 198977340 3565 3565 3565 3565 0
44 20241205 192900 198977340 3565 3565 3565 3565 0
45 20241205 192800 198977340 3565 3565 3565 3565 0
46 20241205 192700 198977340 3565 3565 3565 3565 0
47 20241205 192600 198977340 3565 3565 3565 3565 0
48 20241205 192500 198977340 3565 3565 3565 3565 0
49 20241205 192400 198977340 3565 3565 3565 3565 0
50 20241205 192300 198977340 3565 3565 3565 3565 0
51 20241205 192200 198977340 3565 3565 3565 3565 0
52 20241205 192100 198977340 3565 3565 3565 3565 0
53 20241205 192000 198977340 3565 3565 3565 3565 0
54 20241205 191900 198977340 3565 3565 3565 3565 0
55 20241205 191800 198977340 3565 3565 3565 3565 0
56 20241205 191700 198977340 3565 3565 3565 3565 0
57 20241205 191600 198977340 3565 3565 3565 3565 0
58 20241205 191500 198977340 3565 3565 3565 3565 0
59 20241205 191400 198977340 3565 3565 3565 3565 0
60 20241205 191300 198977340 3565 3565 3565 3565 0
61 20241205 191200 198977340 3565 3565 3565 3565 0
62 20241205 191100 198977340 3565 3565 3565 3565 2960
63 20241205 191000 198977340 3565 3565 3565 3565 0
64 20241205 190900 198977340 3565 3565 3565 3565 0
65 20241205 190800 198977340 3565 3565 3565 3565 0
66 20241205 190700 198977340 3565 3565 3565 3565 0
67 20241205 190600 198977340 3565 3565 3565 3565 0
68 20241205 190500 198977340 3565 3565 3565 3565 0
69 20241205 190400 198977340 3565 3565 3565 3565 0
70 20241205 190300 198977340 3565 3565 3565 3565 0
71 20241205 190200 198977340 3565 3565 3565 3565 0
72 20241205 190100 198977340 3565 3565 3565 3565 0
73 20241205 190000 198977340 3565 3565 3565 3565 0
74 20241205 185900 198977340 3565 3565 3565 3565 0
75 20241205 185800 198977340 3565 3565 3565 3565 0
76 20241205 185700 198977340 3565 3565 3565 3565 0
77 20241205 185600 198977340 3565 3565 3565 3565 0
78 20241205 185500 198977340 3565 3565 3565 3565 0
79 20241205 185400 198977340 3565 3565 3565 3565 0
80 20241205 185300 198977340 3565 3565 3565 3565 0
81 20241205 185200 198977340 3565 3565 3565 3565 0
82 20241205 185100 198977340 3565 3565 3565 3565 0
83 20241205 185000 198977340 3565 3565 3565 3565 0
84 20241205 184900 198977340 3565 3565 3565 3565 0
85 20241205 184800 198977340 3565 3565 3565 3565 0
86 20241205 184700 198977340 3565 3565 3565 3565 0
87 20241205 184600 198977340 3565 3565 3565 3565 0
88 20241205 184500 198977340 3565 3565 3565 3565 0
89 20241205 184400 198977340 3565 3565 3565 3565 0
90 20241205 184300 198977340 3565 3565 3565 3565 0
91 20241205 184200 198977340 3565 3565 3565 3565 0
92 20241205 184100 198977340 3565 3565 3565 3565 2960
93 20241205 184000 198977340 3565 3565 3565 3565 0
94 20241205 183900 198977340 3565 3565 3565 3565 0
95 20241205 183800 198977340 3565 3565 3565 3565 0
96 20241205 183700 198977340 3565 3565 3565 3565 0
97 20241205 183600 198977340 3565 3565 3565 3565 0
98 20241205 183500 198977340 3565 3565 3565 3565 0
99 20241205 183400 198977340 3565 3565 3565 3565 0
100 20241205 183300 198977340 3565 3565 3565 3565 0
101 20241205 183200 198977340 3565 3565 3565 3565 0
102 20241205 183100 198977340 3565 3565 3565 3565 0
103 20241205 183000 198977340 3565 3565 3565 3565 0
104 20241205 182900 198977340 3565 3565 3565 3565 0
105 20241205 182800 198977340 3565 3565 3565 3565 0
106 20241205 182700 198977340 3565 3565 3565 3565 0
107 20241205 182600 198977340 3565 3565 3565 3565 0
108 20241205 182500 198977340 3565 3565 3565 3565 0
109 20241205 182400 198977340 3565 3565 3565 3565 0
110 20241205 182300 198977340 3565 3565 3565 3565 0
111 20241205 182200 198977340 3565 3565 3565 3565 0
112 20241205 182100 198977340 3565 3565 3565 3565 0
113 20241205 182000 198977340 3565 3565 3565 3565 0
114 20241205 181900 198977340 3565 3565 3565 3565 0
115 20241205 181800 198977340 3565 3565 3565 3565 0
116 20241205 181700 198977340 3565 3565 3565 3565 0
117 20241205 181600 198977340 3565 3565 3565 3565 0
118 20241205 181500 198977340 3565 3565 3565 3565 0
119 20241205 181400 198977340 3565 3565 3565 3565 0
120 20241205 181300 198977340 3565 3565 3565 3565 0
121 20241205 181200 198977340 3565 3565 3565 3565 0
122 20241205 181100 198977340 3565 3565 3565 3565 2960
123 20241205 181000 198977340 3565 3565 3565 3565 0
124 20241205 180900 198977340 3565 3565 3565 3565 0
125 20241205 180800 198977340 3565 3565 3565 3565 0
126 20241205 180700 198977340 3565 3565 3565 3565 0
127 20241205 180600 198977340 3565 3565 3565 3565 0
128 20241205 180500 198977340 3565 3565 3565 3565 0
129 20241205 180400 198977340 3565 3565 3565 3565 0
130 20241205 180300 198977340 3565 3565 3565 3565 0
131 20241205 180200 198977340 3565 3565 3565 3565 0
132 20241205 180100 198977340 3565 3565 3565 3565 0
133 20241205 180000 198977340 3565 3565 3565 3565 0
134 20241205 175900 198977340 3565 3565 3565 3565 0
135 20241205 175800 198977340 3565 3565 3565 3565 0
136 20241205 175700 198977340 3565 3565 3565 3565 0
137 20241205 175600 198977340 3565 3565 3565 3565 0
138 20241205 175500 198977340 3565 3565 3565 3565 0
139 20241205 175400 198977340 3565 3565 3565 3565 0
140 20241205 175300 198977340 3565 3565 3565 3565 0
141 20241205 175200 198977340 3565 3565 3565 3565 0
142 20241205 175100 198977340 3565 3565 3565 3565 0
143 20241205 175000 198977340 3565 3565 3565 3565 0
144 20241205 174900 198977340 3565 3565 3565 3565 0
145 20241205 174800 198977340 3565 3565 3565 3565 0
146 20241205 174700 198977340 3565 3565 3565 3565 0
147 20241205 174600 198977340 3565 3565 3565 3565 0
148 20241205 174500 198977340 3565 3565 3565 3565 0
149 20241205 174400 198977340 3565 3565 3565 3565 0
150 20241205 174300 198977340 3565 3565 3565 3565 0
151 20241205 174200 198977340 3565 3565 3565 3565 0
152 20241205 174100 198977340 3565 3565 3565 3565 2960
153 20241205 174000 198977340 3565 3565 3565 3565 0
154 20241205 173900 198977340 3565 3565 3565 3565 0
155 20241205 173800 198977340 3565 3565 3565 3565 0
156 20241205 173700 198977340 3565 3565 3565 3565 0
157 20241205 173600 198977340 3565 3565 3565 3565 0
158 20241205 173500 198977340 3565 3565 3565 3565 0
159 20241205 173400 198977340 3565 3565 3565 3565 0
160 20241205 173300 198977340 3565 3565 3565 3565 0
161 20241205 173200 198977340 3565 3565 3565 3565 0
162 20241205 173100 198977340 3565 3565 3565 3565 0
163 20241205 173000 198977340 3565 3565 3565 3565 0
164 20241205 172900 198977340 3565 3565 3565 3565 0
165 20241205 172800 198977340 3565 3565 3565 3565 0
166 20241205 172700 198977340 3565 3565 3565 3565 0
167 20241205 172600 198977340 3565 3565 3565 3565 0
168 20241205 172500 198977340 3565 3565 3565 3565 0
169 20241205 172400 198977340 3565 3565 3565 3565 0
170 20241205 172300 198977340 3565 3565 3565 3565 0
171 20241205 172200 198977340 3565 3565 3565 3565 0
172 20241205 172100 198977340 3565 3565 3565 3565 0
173 20241205 172000 198977340 3565 3565 3565 3565 0
174 20241205 171900 198977340 3565 3565 3565 3565 0
175 20241205 171800 198977340 3565 3565 3565 3565 0
176 20241205 171700 198977340 3565 3565 3565 3565 0
177 20241205 171600 198977340 3565 3565 3565 3565 0
178 20241205 171500 198977340 3565 3565 3565 3565 0
179 20241205 171400 198977340 3565 3565 3565 3565 0
180 20241205 171300 198977340 3565 3565 3565 3565 0
181 20241205 171200 198977340 3565 3565 3565 3565 0
182 20241205 171100 198977340 3565 3565 3565 3565 2960
183 20241205 171000 198977340 3565 3565 3565 3565 0
184 20241205 170900 198977340 3565 3565 3565 3565 0
185 20241205 170800 198977340 3565 3565 3565 3565 0
186 20241205 170700 198977340 3565 3565 3565 3565 0
187 20241205 170600 198977340 3565 3565 3565 3565 0
188 20241205 170500 198977340 3565 3565 3565 3565 0
189 20241205 170400 198977340 3565 3565 3565 3565 0
190 20241205 170300 198977340 3565 3565 3565 3565 0
191 20241205 170200 198977340 3565 3565 3565 3565 0
192 20241205 170100 198977340 3565 3565 3565 3565 0
193 20241205 170000 198977340 3565 3565 3565 3565 0
194 20241205 165900 198977340 3565 3565 3565 3565 0
195 20241205 165800 198977340 3565 3565 3565 3565 0
196 20241205 165700 198977340 3565 3565 3565 3565 0
197 20241205 165600 198977340 3565 3565 3565 3565 0
198 20241205 165500 198977340 3565 3565 3565 3565 0
199 20241205 165400 198977340 3565 3565 3565 3565 0
200 20241205 165300 198977340 3565 3565 3565 3565 0
201 20241205 165200 198977340 3565 3565 3565 3565 0
202 20241205 165100 198977340 3565 3565 3565 3565 0
203 20241205 165000 198977340 3565 3565 3565 3565 0
204 20241205 164900 198977340 3565 3565 3565 3565 0
205 20241205 164800 198977340 3565 3565 3565 3565 0
206 20241205 164700 198977340 3565 3565 3565 3565 0
207 20241205 164600 198977340 3565 3565 3565 3565 0
208 20241205 164500 198977340 3565 3565 3565 3565 0
209 20241205 164400 198977340 3565 3565 3565 3565 0
210 20241205 164300 198977340 3565 3565 3565 3565 0
211 20241205 164200 198977340 3565 3565 3565 3565 0
212 20241205 164100 198977340 3565 3565 3565 3565 2960
213 20241205 164000 198977340 3565 3565 3565 3565 0
214 20241205 163900 198977340 3565 3565 3565 3565 0
215 20241205 163800 198977340 3565 3565 3565 3565 0
216 20241205 163700 198977340 3565 3565 3565 3565 0
217 20241205 163600 198977340 3565 3565 3565 3565 0
218 20241205 163500 198977340 3565 3565 3565 3565 0
219 20241205 163400 198977340 3565 3565 3565 3565 0
220 20241205 163300 198977340 3565 3565 3565 3565 0
221 20241205 163200 198977340 3565 3565 3565 3565 0
222 20241205 163100 198977340 3565 3565 3565 3565 0
223 20241205 163000 198977340 3565 3565 3565 3565 0
224 20241205 162900 198977340 3565 3565 3565 3565 0
225 20241205 162800 198977340 3565 3565 3565 3565 0
226 20241205 162700 198977340 3565 3565 3565 3565 0
227 20241205 162600 198977340 3565 3565 3565 3565 0
228 20241205 162500 198977340 3565 3565 3565 3565 0
229 20241205 162400 198977340 3565 3565 3565 3565 0
230 20241205 162300 198977340 3565 3565 3565 3565 0
231 20241205 162200 198977340 3565 3565 3565 3565 0
232 20241205 162100 198977340 3565 3565 3565 3565 0
233 20241205 162000 198977340 3565 3565 3565 3565 0
234 20241205 161900 198977340 3565 3565 3565 3565 0
235 20241205 161800 198977340 3565 3565 3565 3565 0
236 20241205 161700 198977340 3565 3565 3565 3565 0
237 20241205 161600 198977340 3565 3565 3565 3565 0
238 20241205 161500 198977340 3565 3565 3565 3565 0
239 20241205 161400 198977340 3565 3565 3565 3565 0
240 20241205 161300 198977340 3565 3565 3565 3565 0
241 20241205 161200 198977340 3565 3565 3565 3565 0
242 20241205 161100 198977340 3565 3565 3565 3565 2960
243 20241205 161000 198977340 3565 3565 3565 3565 0
244 20241205 160900 198977340 3565 3565 3565 3565 0
245 20241205 160800 198977340 3565 3565 3565 3565 0
246 20241205 160700 198977340 3565 3565 3565 3565 0
247 20241205 160600 198977340 3565 3565 3565 3565 0
248 20241205 160500 198977340 3565 3565 3565 3565 0
249 20241205 160400 198977340 3565 3565 3565 3565 0
250 20241205 160300 198977340 3565 3565 3565 3565 0
251 20241205 160200 198977340 3565 3565 3565 3565 0
252 20241205 160100 198977340 3565 3565 3565 3565 0
253 20241205 160000 198977340 3565 3565 3565 3565 0
254 20241205 155900 198977340 3565 3565 3565 3565 0
255 20241205 155800 198977340 3565 3565 3565 3565 0
256 20241205 155700 198977340 3565 3565 3565 3565 0
257 20241205 155600 198977340 3565 3565 3565 3565 0
258 20241205 155500 198977340 3565 3565 3565 3565 0
259 20241205 155400 198977340 3565 3565 3565 3565 0
260 20241205 155300 198977340 3565 3565 3565 3565 0
261 20241205 155200 198977340 3565 3565 3565 3565 0
262 20241205 155100 198977340 3565 3565 3565 3565 0
263 20241205 155000 198977340 3565 3565 3565 3565 0
264 20241205 154900 198977340 3565 3565 3565 3565 0
265 20241205 154800 198977340 3565 3565 3565 3565 0
266 20241205 154700 198977340 3565 3565 3565 3565 0
267 20241205 154600 198977340 3565 3565 3565 3565 0
268 20241205 154500 198977340 3565 3565 3565 3565 0
269 20241205 154400 198977340 3565 3565 3565 3565 0
270 20241205 154300 198977340 3565 3565 3565 3565 0
271 20241205 154200 198977340 3565 3565 3565 3565 0
272 20241205 154100 198977340 3565 3565 3565 3565 2960
273 20241205 154000 198977340 3565 3565 3565 3565 0
274 20241205 153900 198977340 3565 3565 3565 3565 0
275 20241205 153800 198977340 3565 3565 3565 3565 0
276 20241205 153700 198977340 3565 3565 3565 3565 0
277 20241205 153600 198977340 3565 3565 3565 3565 0
278 20241205 153500 198977340 3565 3565 3565 3565 0
279 20241205 153400 198977340 3565 3565 3565 3565 0
280 20241205 153300 198977340 3565 3565 3565 3565 0
281 20241205 153200 198977340 3565 3565 3565 3565 0
282 20241205 153100 198977340 3565 3565 3565 3565 0
283 20241205 153000 198977340 3565 3565 3565 3565 2960
284 20241205 152900 188424940 3580 3580 3580 3580 0
285 20241205 152800 188424940 3580 3580 3580 3580 0
286 20241205 152700 188424940 3580 3580 3580 3580 0
287 20241205 152600 188424940 3580 3580 3580 3580 0
288 20241205 152500 188424940 3580 3580 3580 3580 0
289 20241205 152400 188424940 3580 3580 3580 3580 0
290 20241205 152300 188424940 3580 3580 3580 3580 0
291 20241205 152200 188424940 3580 3580 3580 3580 0
292 20241205 152100 188424940 3580 3580 3580 3580 0
293 20241205 152000 188424940 3580 3580 3580 3580 0
294 20241205 151900 188424940 3580 3595 3595 3580 27
295 20241205 151800 188328235 3585 3585 3585 3585 128
296 20241205 151700 187869355 3595 3595 3595 3595 1
297 20241205 151600 187865760 3585 3585 3585 3585 322
298 20241205 151500 186711390 3595 3595 3595 3595 0
299 20241205 151400 186711390 3595 3575 3595 3570 4791
300 20241205 151300 169604715 3580 3580 3580 3575 75
301 20241205 151200 169336580 3575 3575 3575 3575 3
302 20241205 151100 169325855 3575 3580 3580 3575 509
303 20241205 151000 167504370 3610 3610 3610 3610 0
304 20241205 150900 167504370 3610 3610 3610 3610 700
305 20241205 150800 164977370 3610 3610 3610 3610 1
306 20241205 150700 164973760 3580 3580 3580 3580 1
307 20241205 150600 164970180 3580 3580 3580 3580 300
308 20241205 150500 163896180 3575 3585 3585 3575 1100
309 20241205 150400 159961900 3630 3630 3630 3630 0
310 20241205 150300 159961900 3630 3630 3630 3630 0
311 20241205 150200 159961900 3630 3630 3630 3630 0
312 20241205 150100 159961900 3630 3585 3630 3580 302
313 20241205 150000 158880340 3610 3590 3610 3585 185
314 20241205 145900 158216175 3590 3590 3590 3590 55
315 20241205 145800 158018725 3585 3585 3585 3585 0
316 20241205 145700 158018725 3585 3585 3585 3580 91
317 20241205 145600 157692885 3590 3590 3590 3590 0
318 20241205 145500 157692885 3590 3590 3590 3590 1
319 20241205 145400 157689295 3590 3580 3590 3580 730
320 20241205 145300 155073215 3590 3585 3595 3585 512
321 20241205 145200 153235350 3600 3600 3600 3600 1
322 20241205 145100 153231750 3585 3590 3600 3585 3203
323 20241205 145000 141735005 3600 3600 3600 3600 1
324 20241205 144900 141731405 3590 3590 3590 3590 0
325 20241205 144800 141731405 3590 3590 3590 3590 220
326 20241205 144700 140941605 3590 3600 3600 3590 23
327 20241205 144600 140859025 3590 3595 3600 3590 1890
328 20241205 144500 134065830 3595 3600 3600 3595 352
329 20241205 144400 132800305 3595 3595 3595 3595 18
330 20241205 144300 132735595 3595 3595 3595 3595 32
331 20241205 144200 132620555 3610 3610 3610 3595 3
332 20241205 144100 132609740 3595 3595 3595 3595 127
333 20241205 144000 132153175 3610 3600 3610 3600 3
334 20241205 143900 132142365 3610 3610 3610 3610 0
335 20241205 143800 132142365 3610 3610 3610 3610 0
336 20241205 143700 132142365 3610 3610 3610 3610 0
337 20241205 143600 132142365 3610 3610 3610 3610 0
338 20241205 143500 132142365 3610 3610 3610 3610 0
339 20241205 143400 132142365 3610 3610 3610 3610 0
340 20241205 143300 132142365 3610 3610 3610 3610 0
341 20241205 143200 132142365 3610 3600 3610 3600 922
342 20241205 143100 128823145 3605 3605 3605 3605 858
343 20241205 143000 125730055 3615 3615 3615 3615 30
344 20241205 142900 125621605 3615 3615 3615 3615 0
345 20241205 142800 125621605 3615 3615 3615 3615 0
346 20241205 142700 125621605 3615 3615 3615 3615 0
347 20241205 142600 125621605 3615 3615 3615 3615 0
348 20241205 142500 125621605 3615 3615 3615 3615 0
349 20241205 142400 125621605 3615 3615 3615 3615 0
350 20241205 142300 125621605 3615 3615 3615 3615 0
351 20241205 142200 125621605 3615 3615 3615 3615 0
352 20241205 142100 125621605 3615 3615 3615 3615 1
353 20241205 142000 125617990 3610 3610 3610 3610 467
354 20241205 141900 123932120 3615 3615 3615 3615 0
355 20241205 141800 123932120 3615 3615 3615 3615 1
356 20241205 141700 123928505 3610 3610 3610 3610 0
357 20241205 141600 123928505 3610 3610 3610 3610 2
358 20241205 141500 123921285 3610 3615 3615 3610 623
359 20241205 141400 121669755 3620 3620 3620 3620 0
360 20241205 141300 121669755 3620 3620 3620 3620 0
361 20241205 141200 121669755 3620 3620 3620 3620 1
362 20241205 141100 121666135 3615 3615 3615 3615 66
363 20241205 141000 121427545 3620 3620 3620 3620 200
364 20241205 140900 120703545 3620 3620 3620 3620 0
365 20241205 140800 120703545 3620 3620 3620 3620 0
366 20241205 140700 120703545 3620 3615 3620 3610 179
367 20241205 140600 120056130 3615 3615 3615 3615 1
368 20241205 140500 120052515 3610 3610 3610 3610 3
369 20241205 140400 120041685 3615 3615 3615 3615 0
370 20241205 140300 120041685 3615 3615 3615 3615 0
371 20241205 140200 120041685 3615 3615 3615 3615 0
372 20241205 140100 120041685 3615 3615 3615 3615 5
373 20241205 140000 120023610 3620 3620 3620 3620 1
374 20241205 135900 120019990 3610 3610 3610 3610 118
375 20241205 135800 119594010 3610 3610 3610 3610 52
376 20241205 135700 119406290 3615 3615 3615 3615 0
377 20241205 135600 119406290 3615 3615 3615 3615 0
378 20241205 135500 119406290 3615 3615 3615 3615 0
379 20241205 135400 119406290 3615 3615 3615 3615 10
380 20241205 135300 119370140 3615 3615 3615 3610 117
381 20241205 135200 118947240 3620 3620 3620 3620 0
382 20241205 135100 118947240 3620 3620 3620 3620 0
383 20241205 135000 118947240 3620 3620 3620 3620 0
384 20241205 134900 118947240 3620 3620 3620 3620 0
385 20241205 134800 118947240 3620 3620 3620 3620 0
386 20241205 134700 118947240 3620 3620 3620 3620 0
387 20241205 134600 118947240 3620 3620 3620 3620 0
388 20241205 134500 118947240 3620 3620 3620 3620 0
389 20241205 134400 118947240 3620 3620 3620 3620 0
390 20241205 134300 118947240 3620 3620 3620 3620 0
391 20241205 134200 118947240 3620 3620 3620 3620 0
392 20241205 134100 118947240 3620 3620 3620 3620 0
393 20241205 134000 118947240 3620 3620 3620 3620 4
394 20241205 133900 118932760 3615 3615 3615 3615 1
395 20241205 133800 118929145 3620 3620 3620 3620 0
396 20241205 133700 118929145 3620 3620 3620 3620 0
397 20241205 133600 118929145 3620 3620 3620 3620 0
398 20241205 133500 118929145 3620 3620 3620 3620 0
399 20241205 133400 118929145 3620 3620 3620 3620 0
400 20241205 133300 118929145 3620 3620 3620 3620 0
401 20241205 133200 118929145 3620 3620 3620 3620 0
402 20241205 133100 118929145 3620 3620 3620 3620 0
403 20241205 133000 118929145 3620 3620 3620 3620 0
404 20241205 132900 118929145 3620 3610 3620 3610 243
405 20241205 132800 118051860 3615 3615 3615 3615 0
406 20241205 132700 118051860 3615 3615 3615 3615 0
407 20241205 132600 118051860 3615 3615 3615 3615 13
408 20241205 132500 118004865 3615 3610 3615 3610 106
409 20241205 132400 117621940 3610 3610 3610 3610 0
410 20241205 132300 117621940 3610 3610 3610 3610 79
411 20241205 132200 117336750 3615 3615 3615 3615 0
412 20241205 132100 117336750 3615 3615 3615 3615 1
413 20241205 132000 117333135 3605 3605 3605 3605 0
414 20241205 131900 117333135 3605 3605 3605 3605 0
415 20241205 131800 117333135 3605 3605 3605 3605 295
416 20241205 131700 116269660 3605 3605 3605 3605 0
417 20241205 131600 116269660 3605 3605 3605 3605 0
418 20241205 131500 116269660 3605 3610 3610 3605 811
419 20241205 131400 113344965 3630 3630 3630 3630 0
420 20241205 131300 113344965 3630 3615 3630 3610 62
421 20241205 131200 113120850 3620 3620 3620 3620 1
422 20241205 131100 113117230 3625 3625 3625 3625 0
423 20241205 131000 113117230 3625 3625 3625 3625 0
424 20241205 130900 113117230 3625 3625 3625 3625 0
425 20241205 130800 113117230 3625 3625 3625 3625 0
426 20241205 130700 113117230 3625 3625 3625 3625 0
427 20241205 130600 113117230 3625 3625 3625 3625 0
428 20241205 130500 113117230 3625 3625 3625 3625 0
429 20241205 130400 113117230 3625 3625 3625 3625 36
430 20241205 130300 112986730 3625 3625 3625 3625 0
431 20241205 130200 112986730 3625 3625 3625 3625 1
432 20241205 130100 112983105 3620 3620 3620 3620 42
433 20241205 130000 112831065 3625 3625 3625 3625 0
434 20241205 125900 112831065 3625 3625 3625 3625 0
435 20241205 125800 112831065 3625 3625 3625 3625 0
436 20241205 125700 112831065 3625 3625 3625 3625 0
437 20241205 125600 112831065 3625 3615 3625 3610 554
438 20241205 125500 110830480 3615 3615 3615 3615 3
439 20241205 125400 110819635 3635 3635 3635 3635 0
440 20241205 125300 110819635 3635 3635 3635 3635 3
441 20241205 125200 110808730 3635 3635 3635 3635 0
442 20241205 125100 110808730 3635 3630 3635 3630 27
443 20241205 125000 110710640 3635 3635 3635 3635 0
444 20241205 124900 110710640 3635 3635 3635 3635 0
445 20241205 124800 110710640 3635 3635 3635 3635 0
446 20241205 124700 110710640 3635 3635 3635 3635 0
447 20241205 124600 110710640 3635 3635 3635 3635 0
448 20241205 124500 110710640 3635 3635 3635 3635 0
449 20241205 124400 110710640 3635 3635 3635 3635 0
450 20241205 124300 110710640 3635 3635 3635 3635 0
451 20241205 124200 110710640 3635 3635 3635 3635 0
452 20241205 124100 110710640 3635 3635 3635 3635 0
453 20241205 124000 110710640 3635 3635 3635 3635 0
454 20241205 123900 110710640 3635 3635 3635 3635 0
455 20241205 123800 110710640 3635 3635 3635 3635 10
456 20241205 123700 110674290 3635 3635 3635 3635 0
457 20241205 123600 110674290 3635 3635 3635 3635 0
458 20241205 123500 110674290 3635 3625 3635 3620 302
459 20241205 123400 109580020 3635 3635 3635 3635 0
460 20241205 123300 109580020 3635 3635 3635 3635 0
461 20241205 123200 109580020 3635 3635 3635 3635 0
462 20241205 123100 109580020 3635 3635 3635 3635 0
463 20241205 123000 109580020 3635 3635 3635 3635 0
464 20241205 122900 109580020 3635 3635 3635 3635 0
465 20241205 122800 109580020 3635 3635 3635 3635 1
466 20241205 122700 109576385 3625 3625 3625 3625 0
467 20241205 122600 109576385 3625 3625 3625 3625 0
468 20241205 122500 109576385 3625 3625 3625 3625 200
469 20241205 122400 108851385 3635 3635 3635 3635 0
470 20241205 122300 108851385 3635 3635 3635 3635 1
471 20241205 122200 108847750 3630 3635 3635 3630 4
472 20241205 122100 108833225 3635 3635 3635 3635 0
473 20241205 122000 108833225 3635 3635 3635 3635 0
474 20241205 121900 108833225 3635 3635 3635 3635 1
475 20241205 121800 108829590 3630 3630 3630 3630 4
476 20241205 121700 108815070 3640 3640 3640 3640 0
477 20241205 121600 108815070 3640 3640 3640 3640 0
478 20241205 121500 108815070 3640 3640 3640 3640 0
479 20241205 121400 108815070 3640 3640 3640 3640 0
480 20241205 121300 108815070 3640 3640 3640 3640 0
481 20241205 121200 108815070 3640 3640 3640 3640 0
482 20241205 121100 108815070 3640 3640 3640 3640 0
483 20241205 121000 108815070 3640 3640 3640 3640 12
484 20241205 120900 108771390 3645 3645 3645 3645 0
485 20241205 120800 108771390 3645 3640 3645 3640 518
486 20241205 120700 106884595 3640 3640 3640 3640 0
487 20241205 120600 106884595 3640 3640 3640 3640 73
488 20241205 120500 106618875 3635 3635 3635 3635 0
489 20241205 120400 106618875 3635 3635 3635 3635 10
490 20241205 120300 106582525 3630 3630 3630 3630 3
491 20241205 120200 106571635 3640 3640 3640 3640 30
492 20241205 120100 106462435 3640 3640 3640 3640 0
493 20241205 120000 106462435 3640 3640 3640 3640 0
494 20241205 115900 106462435 3640 3640 3640 3640 0
495 20241205 115800 106462435 3640 3640 3640 3640 5
496 20241205 115700 106444235 3625 3625 3625 3625 0
497 20241205 115600 106444235 3625 3625 3625 3625 0
498 20241205 115500 106444235 3625 3625 3625 3625 1
499 20241205 115400 106440610 3640 3640 3640 3640 0
500 20241205 115300 106440610 3640 3640 3640 3640 0
501 20241205 115200 106440610 3640 3640 3640 3640 0
502 20241205 115100 106440610 3640 3640 3640 3640 0
503 20241205 115000 106440610 3640 3640 3640 3640 0
504 20241205 114900 106440610 3640 3640 3640 3640 0
505 20241205 114800 106440610 3640 3640 3640 3640 0
506 20241205 114700 106440610 3640 3640 3640 3640 0
507 20241205 114600 106440610 3640 3640 3640 3640 0
508 20241205 114500 106440610 3640 3640 3640 3640 0
509 20241205 114400 106440610 3640 3640 3640 3640 0
510 20241205 114300 106440610 3640 3640 3640 3640 0
511 20241205 114200 106440610 3640 3640 3640 3640 0
512 20241205 114100 106440610 3640 3640 3640 3640 0
513 20241205 114000 106440610 3640 3640 3640 3640 3
514 20241205 113900 106429690 3645 3645 3645 3645 0
515 20241205 113800 106429690 3645 3645 3645 3645 0
516 20241205 113700 106429690 3645 3645 3645 3645 0
517 20241205 113600 106429690 3645 3645 3645 3645 0
518 20241205 113500 106429690 3645 3640 3645 3640 2
519 20241205 113400 106422405 3640 3640 3640 3640 200
520 20241205 113300 105694405 3640 3635 3640 3635 662
521 20241205 113200 103284740 3635 3635 3635 3635 0
522 20241205 113100 103284740 3635 3635 3635 3635 156
523 20241205 113000 102717680 3635 3635 3635 3635 0
524 20241205 112900 102717680 3635 3635 3635 3635 0
525 20241205 112800 102717680 3635 3635 3635 3635 1
526 20241205 112700 102714045 3630 3630 3630 3630 0
527 20241205 112600 102714045 3630 3630 3630 3630 314
528 20241205 112500 101574225 3630 3630 3630 3630 0
529 20241205 112400 101574225 3630 3630 3630 3630 30
530 20241205 112300 101465325 3630 3630 3630 3630 100
531 20241205 112200 101102325 3630 3630 3630 3630 1
532 20241205 112100 101098695 3625 3620 3625 3620 1091
533 20241205 112000 97148730 3620 3620 3620 3610 140
534 20241205 111900 96642740 3620 3620 3620 3620 0
535 20241205 111800 96642740 3620 3620 3620 3620 0
536 20241205 111700 96642740 3620 3620 3620 3620 0
537 20241205 111600 96642740 3620 3620 3620 3620 1
538 20241205 111500 96639120 3615 3615 3615 3615 12
539 20241205 111400 96595740 3620 3620 3620 3620 0
540 20241205 111300 96595740 3620 3620 3620 3620 0
541 20241205 111200 96595740 3620 3620 3620 3620 1
542 20241205 111100 96592120 3620 3620 3620 3620 0
543 20241205 111000 96592120 3620 3620 3620 3620 0
544 20241205 110900 96592120 3620 3610 3620 3610 129
545 20241205 110800 96126420 3610 3610 3610 3610 0
546 20241205 110700 96126420 3610 3610 3610 3610 0
547 20241205 110600 96126420 3610 3610 3610 3610 0
548 20241205 110500 96126420 3610 3610 3610 3610 0
549 20241205 110400 96126420 3610 3610 3610 3610 20
550 20241205 110300 96054220 3600 3605 3610 3600 182
551 20241205 110200 95397730 3610 3610 3610 3610 123
552 20241205 110100 94953700 3620 3610 3620 3610 2
553 20241205 110000 94946470 3610 3610 3610 3610 10
554 20241205 105900 94910370 3620 3620 3620 3620 0
555 20241205 105800 94910370 3620 3615 3620 3615 101
556 20241205 105700 94545250 3620 3620 3620 3620 0
557 20241205 105600 94545250 3620 3620 3620 3620 1
558 20241205 105500 94541630 3600 3620 3620 3600 4
559 20241205 105400 94527170 3625 3625 3625 3625 0
560 20241205 105300 94527170 3625 3625 3625 3625 0
561 20241205 105200 94527170 3625 3625 3625 3625 0
562 20241205 105100 94527170 3625 3625 3625 3625 0
563 20241205 105000 94527170 3625 3625 3625 3625 0
564 20241205 104900 94527170 3625 3625 3625 3625 0
565 20241205 104800 94527170 3625 3625 3625 3625 65
566 20241205 104700 94291545 3625 3625 3625 3625 0
567 20241205 104600 94291545 3625 3625 3625 3625 0
568 20241205 104500 94291545 3625 3625 3625 3625 0
569 20241205 104400 94291545 3625 3625 3625 3625 1
570 20241205 104300 94287920 3600 3605 3630 3595 196
571 20241205 104200 93582310 3610 3595 3610 3590 3011
572 20241205 104100 82756295 3610 3600 3610 3590 2890
573 20241205 104000 72357525 3605 3610 3610 3605 3468
574 20241205 103900 59848950 3635 3635 3635 3635 0
575 20241205 103800 59848950 3635 3610 3635 3610 175
576 20241205 103700 59217150 3635 3635 3635 3635 0
577 20241205 103600 59217150 3635 3635 3635 3635 1
578 20241205 103500 59213515 3635 3635 3635 3635 0
579 20241205 103400 59213515 3635 3635 3635 3635 0
580 20241205 103300 59213515 3635 3635 3635 3635 0
581 20241205 103200 59213515 3635 3630 3635 3610 1901
582 20241205 103100 52348430 3630 3630 3630 3630 107
583 20241205 103000 51960020 3630 3630 3630 3630 0
584 20241205 102900 51960020 3630 3630 3630 3630 0
585 20241205 102800 51960020 3630 3630 3630 3630 0
586 20241205 102700 51960020 3630 3630 3630 3630 0
587 20241205 102600 51960020 3630 3630 3630 3630 0
588 20241205 102500 51960020 3630 3630 3630 3630 0
589 20241205 102400 51960020 3630 3630 3630 3630 0
590 20241205 102300 51960020 3630 3630 3630 3630 1
591 20241205 102200 51956390 3620 3620 3620 3620 0
592 20241205 102100 51956390 3620 3620 3620 3620 0
593 20241205 102000 51956390 3620 3620 3620 3620 14
594 20241205 101900 51905710 3630 3630 3630 3630 1
595 20241205 101800 51902080 3620 3620 3620 3620 328
596 20241205 101700 50714720 3630 3630 3630 3630 0
597 20241205 101600 50714720 3630 3630 3630 3630 0
598 20241205 101500 50714720 3630 3630 3630 3630 0
599 20241205 101400 50714720 3630 3615 3630 3615 2
600 20241205 101300 50707475 3630 3620 3630 3615 4
601 20241205 101200 50692990 3630 3630 3630 3630 1
602 20241205 101100 50689360 3625 3615 3630 3615 4
603 20241205 101000 50674865 3615 3615 3615 3615 102
604 20241205 100900 50306135 3640 3640 3640 3640 0
605 20241205 100800 50306135 3640 3640 3640 3640 0
606 20241205 100700 50306135 3640 3640 3640 3640 1
607 20241205 100600 50302495 3615 3615 3615 3615 103
608 20241205 100500 49930150 3640 3640 3640 3640 0
609 20241205 100400 49930150 3640 3610 3640 3610 1398
610 20241205 100300 44879340 3615 3620 3620 3615 800
611 20241205 100200 41987330 3640 3640 3640 3640 0
612 20241205 100100 41987330 3640 3640 3640 3640 0
613 20241205 100000 41987330 3640 3640 3640 3640 0
614 20241205 095900 41987330 3640 3640 3640 3640 0
615 20241205 095800 41987330 3640 3640 3640 3640 0
616 20241205 095700 41987330 3640 3640 3640 3640 0
617 20241205 095600 41987330 3640 3640 3640 3640 20
618 20241205 095500 41914530 3640 3640 3640 3640 1
619 20241205 095400 41910890 3640 3640 3640 3640 1
620 20241205 095300 41907250 3640 3615 3640 3615 2
621 20241205 095200 41899995 3640 3640 3640 3640 4
622 20241205 095100 41885435 3640 3640 3640 3640 27
623 20241205 095000 41787155 3640 3640 3640 3640 0
624 20241205 094900 41787155 3640 3640 3640 3640 0
625 20241205 094800 41787155 3640 3640 3640 3640 0
626 20241205 094700 41787155 3640 3640 3640 3640 80
627 20241205 094600 41495955 3640 3640 3640 3640 0
628 20241205 094500 41495955 3640 3640 3640 3640 0
629 20241205 094400 41495955 3640 3615 3640 3615 2
630 20241205 094300 41488700 3630 3630 3630 3630 1
631 20241205 094200 41485070 3640 3640 3640 3640 2
632 20241205 094100 41477790 3640 3630 3640 3630 31
633 20241205 094000 41364965 3625 3625 3625 3625 0
634 20241205 093900 41364965 3625 3620 3625 3605 820
635 20241205 093800 38408160 3625 3625 3625 3625 2
636 20241205 093700 38400910 3625 3630 3630 3625 64
637 20241205 093600 38168600 3625 3620 3625 3620 676
638 20241205 093500 35719285 3620 3620 3620 3620 49
639 20241205 093400 35541905 3620 3620 3620 3620 162
640 20241205 093300 34955465 3620 3620 3620 3620 0
641 20241205 093200 34955465 3620 3620 3620 3620 41
642 20241205 093100 34807045 3620 3620 3620 3620 0
643 20241205 093000 34807045 3620 3620 3620 3620 1
644 20241205 092900 34803425 3600 3615 3620 3600 84
645 20241205 092800 34499775 3615 3615 3615 3615 1
646 20241205 092700 34496160 3600 3600 3600 3600 0
647 20241205 092600 34496160 3600 3610 3610 3600 651
648 20241205 092500 32147560 3620 3600 3620 3600 11
649 20241205 092400 32107940 3600 3625 3625 3600 684
650 20241205 092300 29644995 3600 3600 3600 3600 100
651 20241205 092200 29284995 3605 3625 3625 3605 107
652 20241205 092100 28899220 3605 3605 3625 3600 734
653 20241205 092000 26253165 3645 3650 3650 3605 710
654 20241205 091900 23690900 3655 3625 3655 3620 85
655 20241205 091800 23383155 3660 3660 3660 3660 5
656 20241205 091700 23364855 3660 3660 3660 3660 20
657 20241205 091600 23291655 3660 3660 3660 3660 0
658 20241205 091500 23291655 3660 3660 3660 3660 0
659 20241205 091400 23291655 3660 3660 3660 3660 11
660 20241205 091300 23251395 3620 3625 3625 3620 913
661 20241205 091200 19944030 3665 3665 3665 3665 0
662 20241205 091100 19944030 3665 3665 3665 3665 1648
663 20241205 091000 13904110 3630 3635 3635 3630 1275
664 20241205 090900 9275055 3635 3635 3635 3635 0
665 20241205 090800 9275055 3635 3635 3635 3635 0
666 20241205 090700 9275055 3635 3635 3635 3635 0
667 20241205 090600 9275055 3635 3645 3645 3635 1527
668 20241205 090500 3711805 3645 3655 3655 3645 562
669 20241205 090400 1660785 3685 3685 3685 3685 1
670 20241205 090300 1657100 3690 3690 3690 3690 0
671 20241205 090200 1657100 3690 3690 3690 3690 10
672 20241205 090100 1620200 3690 3690 3690 3690 6
673 20241205 090000 1598060 3690 3640 3690 3640 439