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

678
109820/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201600,207224345,2570,2570,2570,2570,934
20241205,201500,207224345,2570,2570,2570,2570,0
20241205,201400,207224345,2570,2570,2570,2570,0
20241205,201300,207224345,2570,2570,2570,2570,0
20241205,201200,207224345,2570,2570,2570,2570,0
20241205,201100,207224345,2570,2570,2570,2570,0
20241205,201000,207224345,2570,2570,2570,2570,0
20241205,200900,207224345,2570,2570,2570,2570,0
20241205,200800,207224345,2570,2570,2570,2570,0
20241205,200700,207224345,2570,2570,2570,2570,0
20241205,200600,207224345,2570,2570,2570,2570,0
20241205,200500,207224345,2570,2570,2570,2570,0
20241205,200400,207224345,2570,2570,2570,2570,0
20241205,200300,207224345,2570,2570,2570,2570,0
20241205,200200,207224345,2570,2570,2570,2570,0
20241205,200100,207224345,2570,2570,2570,2570,0
20241205,200000,207224345,2570,2570,2570,2570,0
20241205,195900,207224345,2570,2570,2570,2570,0
20241205,195800,207224345,2570,2570,2570,2570,0
20241205,195700,207224345,2570,2570,2570,2570,0
20241205,195600,207224345,2570,2570,2570,2570,0
20241205,195500,207224345,2570,2570,2570,2570,0
20241205,195400,207224345,2570,2570,2570,2570,0
20241205,195300,207224345,2570,2570,2570,2570,0
20241205,195200,207224345,2570,2570,2570,2570,0
20241205,195100,207224345,2570,2570,2570,2570,0
20241205,195000,207224345,2570,2570,2570,2570,0
20241205,194900,207224345,2570,2570,2570,2570,0
20241205,194800,207224345,2570,2570,2570,2570,0
20241205,194700,207224345,2570,2570,2570,2570,0
20241205,194600,207224345,2570,2570,2570,2570,934
20241205,194500,207224345,2570,2570,2570,2570,0
20241205,194400,207224345,2570,2570,2570,2570,0
20241205,194300,207224345,2570,2570,2570,2570,0
20241205,194200,207224345,2570,2570,2570,2570,0
20241205,194100,207224345,2570,2570,2570,2570,0
20241205,194000,207224345,2570,2570,2570,2570,0
20241205,193900,207224345,2570,2570,2570,2570,0
20241205,193800,207224345,2570,2570,2570,2570,0
20241205,193700,207224345,2570,2570,2570,2570,0
20241205,193600,207224345,2570,2570,2570,2570,0
20241205,193500,207224345,2570,2570,2570,2570,0
20241205,193400,207224345,2570,2570,2570,2570,0
20241205,193300,207224345,2570,2570,2570,2570,0
20241205,193200,207224345,2570,2570,2570,2570,0
20241205,193100,207224345,2570,2570,2570,2570,0
20241205,193000,207224345,2570,2570,2570,2570,0
20241205,192900,207224345,2570,2570,2570,2570,0
20241205,192800,207224345,2570,2570,2570,2570,0
20241205,192700,207224345,2570,2570,2570,2570,0
20241205,192600,207224345,2570,2570,2570,2570,0
20241205,192500,207224345,2570,2570,2570,2570,0
20241205,192400,207224345,2570,2570,2570,2570,0
20241205,192300,207224345,2570,2570,2570,2570,0
20241205,192200,207224345,2570,2570,2570,2570,0
20241205,192100,207224345,2570,2570,2570,2570,0
20241205,192000,207224345,2570,2570,2570,2570,0
20241205,191900,207224345,2570,2570,2570,2570,0
20241205,191800,207224345,2570,2570,2570,2570,0
20241205,191700,207224345,2570,2570,2570,2570,0
20241205,191600,207224345,2570,2570,2570,2570,934
20241205,191500,207224345,2570,2570,2570,2570,0
20241205,191400,207224345,2570,2570,2570,2570,0
20241205,191300,207224345,2570,2570,2570,2570,0
20241205,191200,207224345,2570,2570,2570,2570,0
20241205,191100,207224345,2570,2570,2570,2570,0
20241205,191000,207224345,2570,2570,2570,2570,0
20241205,190900,207224345,2570,2570,2570,2570,0
20241205,190800,207224345,2570,2570,2570,2570,0
20241205,190700,207224345,2570,2570,2570,2570,0
20241205,190600,207224345,2570,2570,2570,2570,0
20241205,190500,207224345,2570,2570,2570,2570,0
20241205,190400,207224345,2570,2570,2570,2570,0
20241205,190300,207224345,2570,2570,2570,2570,0
20241205,190200,207224345,2570,2570,2570,2570,0
20241205,190100,207224345,2570,2570,2570,2570,0
20241205,190000,207224345,2570,2570,2570,2570,0
20241205,185900,207224345,2570,2570,2570,2570,0
20241205,185800,207224345,2570,2570,2570,2570,0
20241205,185700,207224345,2570,2570,2570,2570,0
20241205,185600,207224345,2570,2570,2570,2570,0
20241205,185500,207224345,2570,2570,2570,2570,0
20241205,185400,207224345,2570,2570,2570,2570,0
20241205,185300,207224345,2570,2570,2570,2570,0
20241205,185200,207224345,2570,2570,2570,2570,0
20241205,185100,207224345,2570,2570,2570,2570,0
20241205,185000,207224345,2570,2570,2570,2570,0
20241205,184900,207224345,2570,2570,2570,2570,0
20241205,184800,207224345,2570,2570,2570,2570,0
20241205,184700,207224345,2570,2570,2570,2570,0
20241205,184600,207224345,2570,2570,2570,2570,934
20241205,184500,207224345,2570,2570,2570,2570,0
20241205,184400,207224345,2570,2570,2570,2570,0
20241205,184300,207224345,2570,2570,2570,2570,0
20241205,184200,207224345,2570,2570,2570,2570,0
20241205,184100,207224345,2570,2570,2570,2570,0
20241205,184000,207224345,2570,2570,2570,2570,0
20241205,183900,207224345,2570,2570,2570,2570,0
20241205,183800,207224345,2570,2570,2570,2570,0
20241205,183700,207224345,2570,2570,2570,2570,0
20241205,183600,207224345,2570,2570,2570,2570,0
20241205,183500,207224345,2570,2570,2570,2570,0
20241205,183400,207224345,2570,2570,2570,2570,0
20241205,183300,207224345,2570,2570,2570,2570,0
20241205,183200,207224345,2570,2570,2570,2570,0
20241205,183100,207224345,2570,2570,2570,2570,0
20241205,183000,207224345,2570,2570,2570,2570,0
20241205,182900,207224345,2570,2570,2570,2570,0
20241205,182800,207224345,2570,2570,2570,2570,0
20241205,182700,207224345,2570,2570,2570,2570,0
20241205,182600,207224345,2570,2570,2570,2570,0
20241205,182500,207224345,2570,2570,2570,2570,0
20241205,182400,207224345,2570,2570,2570,2570,0
20241205,182300,207224345,2570,2570,2570,2570,0
20241205,182200,207224345,2570,2570,2570,2570,0
20241205,182100,207224345,2570,2570,2570,2570,0
20241205,182000,207224345,2570,2570,2570,2570,0
20241205,181900,207224345,2570,2570,2570,2570,0
20241205,181800,207224345,2570,2570,2570,2570,0
20241205,181700,207224345,2570,2570,2570,2570,0
20241205,181600,207224345,2570,2570,2570,2570,934
20241205,181500,207224345,2570,2570,2570,2570,0
20241205,181400,207224345,2570,2570,2570,2570,0
20241205,181300,207224345,2570,2570,2570,2570,0
20241205,181200,207224345,2570,2570,2570,2570,0
20241205,181100,207224345,2570,2570,2570,2570,0
20241205,181000,207224345,2570,2570,2570,2570,0
20241205,180900,207224345,2570,2570,2570,2570,0
20241205,180800,207224345,2570,2570,2570,2570,0
20241205,180700,207224345,2570,2570,2570,2570,0
20241205,180600,207224345,2570,2570,2570,2570,0
20241205,180500,207224345,2570,2570,2570,2570,0
20241205,180400,207224345,2570,2570,2570,2570,0
20241205,180300,207224345,2570,2570,2570,2570,0
20241205,180200,207224345,2570,2570,2570,2570,0
20241205,180100,207224345,2570,2570,2570,2570,0
20241205,180000,207224345,2570,2570,2570,2570,0
20241205,175900,207224345,2570,2570,2570,2570,0
20241205,175800,207224345,2570,2570,2570,2570,0
20241205,175700,207224345,2570,2570,2570,2570,0
20241205,175600,207224345,2570,2570,2570,2570,0
20241205,175500,207224345,2570,2570,2570,2570,0
20241205,175400,207224345,2570,2570,2570,2570,0
20241205,175300,207224345,2570,2570,2570,2570,0
20241205,175200,207224345,2570,2570,2570,2570,0
20241205,175100,207224345,2570,2570,2570,2570,0
20241205,175000,207224345,2570,2570,2570,2570,0
20241205,174900,207224345,2570,2570,2570,2570,0
20241205,174800,207224345,2570,2570,2570,2570,0
20241205,174700,207224345,2570,2570,2570,2570,0
20241205,174600,207224345,2570,2570,2570,2570,934
20241205,174500,207224345,2570,2570,2570,2570,0
20241205,174400,207224345,2570,2570,2570,2570,0
20241205,174300,207224345,2570,2570,2570,2570,0
20241205,174200,207224345,2570,2570,2570,2570,0
20241205,174100,207224345,2570,2570,2570,2570,0
20241205,174000,207224345,2570,2570,2570,2570,0
20241205,173900,207224345,2570,2570,2570,2570,0
20241205,173800,207224345,2570,2570,2570,2570,0
20241205,173700,207224345,2570,2570,2570,2570,0
20241205,173600,207224345,2570,2570,2570,2570,0
20241205,173500,207224345,2570,2570,2570,2570,0
20241205,173400,207224345,2570,2570,2570,2570,0
20241205,173300,207224345,2570,2570,2570,2570,0
20241205,173200,207224345,2570,2570,2570,2570,0
20241205,173100,207224345,2570,2570,2570,2570,0
20241205,173000,207224345,2570,2570,2570,2570,0
20241205,172900,207224345,2570,2570,2570,2570,0
20241205,172800,207224345,2570,2570,2570,2570,0
20241205,172700,207224345,2570,2570,2570,2570,0
20241205,172600,207224345,2570,2570,2570,2570,0
20241205,172500,207224345,2570,2570,2570,2570,0
20241205,172400,207224345,2570,2570,2570,2570,0
20241205,172300,207224345,2570,2570,2570,2570,0
20241205,172200,207224345,2570,2570,2570,2570,0
20241205,172100,207224345,2570,2570,2570,2570,0
20241205,172000,207224345,2570,2570,2570,2570,0
20241205,171900,207224345,2570,2570,2570,2570,0
20241205,171800,207224345,2570,2570,2570,2570,0
20241205,171700,207224345,2570,2570,2570,2570,0
20241205,171600,207224345,2570,2570,2570,2570,934
20241205,171500,207224345,2570,2570,2570,2570,0
20241205,171400,207224345,2570,2570,2570,2570,0
20241205,171300,207224345,2570,2570,2570,2570,0
20241205,171200,207224345,2570,2570,2570,2570,0
20241205,171100,207224345,2570,2570,2570,2570,0
20241205,171000,207224345,2570,2570,2570,2570,0
20241205,170900,207224345,2570,2570,2570,2570,0
20241205,170800,207224345,2570,2570,2570,2570,0
20241205,170700,207224345,2570,2570,2570,2570,0
20241205,170600,207224345,2570,2570,2570,2570,0
20241205,170500,207224345,2570,2570,2570,2570,0
20241205,170400,207224345,2570,2570,2570,2570,0
20241205,170300,207224345,2570,2570,2570,2570,0
20241205,170200,207224345,2570,2570,2570,2570,0
20241205,170100,207224345,2570,2570,2570,2570,0
20241205,170000,207224345,2570,2570,2570,2570,0
20241205,165900,207224345,2570,2570,2570,2570,0
20241205,165800,207224345,2570,2570,2570,2570,0
20241205,165700,207224345,2570,2570,2570,2570,0
20241205,165600,207224345,2570,2570,2570,2570,0
20241205,165500,207224345,2570,2570,2570,2570,0
20241205,165400,207224345,2570,2570,2570,2570,0
20241205,165300,207224345,2570,2570,2570,2570,0
20241205,165200,207224345,2570,2570,2570,2570,0
20241205,165100,207224345,2570,2570,2570,2570,0
20241205,165000,207224345,2570,2570,2570,2570,0
20241205,164900,207224345,2570,2570,2570,2570,0
20241205,164800,207224345,2570,2570,2570,2570,0
20241205,164700,207224345,2570,2570,2570,2570,0
20241205,164600,207224345,2570,2570,2570,2570,934
20241205,164500,207224345,2570,2570,2570,2570,0
20241205,164400,207224345,2570,2570,2570,2570,0
20241205,164300,207224345,2570,2570,2570,2570,0
20241205,164200,207224345,2570,2570,2570,2570,0
20241205,164100,207224345,2570,2570,2570,2570,0
20241205,164000,207224345,2570,2570,2570,2570,0
20241205,163900,207224345,2570,2570,2570,2570,0
20241205,163800,207224345,2570,2570,2570,2570,0
20241205,163700,207224345,2570,2570,2570,2570,0
20241205,163600,207224345,2570,2570,2570,2570,0
20241205,163500,207224345,2570,2570,2570,2570,0
20241205,163400,207224345,2570,2570,2570,2570,0
20241205,163300,207224345,2570,2570,2570,2570,0
20241205,163200,207224345,2570,2570,2570,2570,0
20241205,163100,207224345,2570,2570,2570,2570,0
20241205,163000,207224345,2570,2570,2570,2570,0
20241205,162900,207224345,2570,2570,2570,2570,0
20241205,162800,207224345,2570,2570,2570,2570,0
20241205,162700,207224345,2570,2570,2570,2570,0
20241205,162600,207224345,2570,2570,2570,2570,0
20241205,162500,207224345,2570,2570,2570,2570,0
20241205,162400,207224345,2570,2570,2570,2570,0
20241205,162300,207224345,2570,2570,2570,2570,0
20241205,162200,207224345,2570,2570,2570,2570,0
20241205,162100,207224345,2570,2570,2570,2570,0
20241205,162000,207224345,2570,2570,2570,2570,0
20241205,161900,207224345,2570,2570,2570,2570,0
20241205,161800,207224345,2570,2570,2570,2570,0
20241205,161700,207224345,2570,2570,2570,2570,0
20241205,161600,207224345,2570,2570,2570,2570,934
20241205,161500,207224345,2570,2570,2570,2570,0
20241205,161400,207224345,2570,2570,2570,2570,0
20241205,161300,207224345,2570,2570,2570,2570,0
20241205,161200,207224345,2570,2570,2570,2570,0
20241205,161100,207224345,2570,2570,2570,2570,0
20241205,161000,207224345,2570,2570,2570,2570,0
20241205,160900,207224345,2570,2570,2570,2570,0
20241205,160800,207224345,2570,2570,2570,2570,0
20241205,160700,207224345,2570,2570,2570,2570,0
20241205,160600,207224345,2570,2570,2570,2570,0
20241205,160500,207224345,2570,2570,2570,2570,0
20241205,160400,207224345,2570,2570,2570,2570,0
20241205,160300,207224345,2570,2570,2570,2570,0
20241205,160200,207224345,2570,2570,2570,2570,0
20241205,160100,207224345,2570,2570,2570,2570,0
20241205,160000,207224345,2570,2570,2570,2570,0
20241205,155900,207224345,2570,2570,2570,2570,0
20241205,155800,207224345,2570,2570,2570,2570,0
20241205,155700,207224345,2570,2570,2570,2570,0
20241205,155600,207224345,2570,2570,2570,2570,0
20241205,155500,207224345,2570,2570,2570,2570,0
20241205,155400,207224345,2570,2570,2570,2570,0
20241205,155300,207224345,2570,2570,2570,2570,0
20241205,155200,207224345,2570,2570,2570,2570,0
20241205,155100,207224345,2570,2570,2570,2570,0
20241205,155000,207224345,2570,2570,2570,2570,0
20241205,154900,207224345,2570,2570,2570,2570,0
20241205,154800,207224345,2570,2570,2570,2570,0
20241205,154700,207224345,2570,2570,2570,2570,0
20241205,154600,207224345,2570,2570,2570,2570,934
20241205,154500,207224345,2570,2570,2570,2570,0
20241205,154400,207224345,2570,2570,2570,2570,0
20241205,154300,207224345,2570,2570,2570,2570,0
20241205,154200,207224345,2570,2570,2570,2570,0
20241205,154100,207224345,2570,2570,2570,2570,0
20241205,154000,207224345,2570,2570,2570,2570,0
20241205,153900,207224345,2570,2570,2570,2570,0
20241205,153800,207224345,2570,2570,2570,2570,0
20241205,153700,207224345,2570,2570,2570,2570,0
20241205,153600,207224345,2570,2570,2570,2570,0
20241205,153500,207224345,2570,2570,2570,2570,0
20241205,153400,207224345,2570,2570,2570,2570,0
20241205,153300,207224345,2570,2570,2570,2570,0
20241205,153200,207224345,2570,2570,2570,2570,0
20241205,153100,207224345,2570,2570,2570,2570,0
20241205,153000,207224345,2570,2570,2570,2570,934
20241205,152900,204823965,2565,2565,2565,2565,0
20241205,152800,204823965,2565,2565,2565,2565,0
20241205,152700,204823965,2565,2565,2565,2565,0
20241205,152600,204823965,2565,2565,2565,2565,0
20241205,152500,204823965,2565,2565,2565,2565,0
20241205,152400,204823965,2565,2565,2565,2565,0
20241205,152300,204823965,2565,2565,2565,2565,0
20241205,152200,204823965,2565,2565,2565,2565,0
20241205,152100,204823965,2565,2565,2565,2565,0
20241205,152000,204823965,2565,2565,2565,2565,0
20241205,151900,204823965,2565,2565,2565,2565,0
20241205,151800,204823965,2565,2565,2565,2565,0
20241205,151700,204823965,2565,2565,2565,2565,0
20241205,151600,204823965,2565,2565,2565,2565,0
20241205,151500,204823965,2565,2570,2570,2565,399
20241205,151400,203800430,2570,2570,2570,2570,0
20241205,151300,203800430,2570,2570,2570,2570,6
20241205,151200,203785010,2570,2570,2570,2570,20
20241205,151100,203733610,2570,2570,2570,2570,0
20241205,151000,203733610,2570,2570,2570,2570,2
20241205,150900,203728470,2570,2570,2570,2570,0
20241205,150800,203728470,2570,2565,2570,2565,11
20241205,150700,203700250,2565,2565,2565,2565,0
20241205,150600,203700250,2565,2565,2565,2565,100
20241205,150500,203443750,2565,2565,2565,2565,0
20241205,150400,203443750,2565,2565,2565,2565,0
20241205,150300,203443750,2565,2565,2565,2565,0
20241205,150200,203443750,2565,2565,2565,2565,0
20241205,150100,203443750,2565,2565,2565,2565,101
20241205,150000,203184685,2560,2555,2560,2550,41
20241205,145900,203080000,2555,2555,2555,2555,0
20241205,145800,203080000,2555,2555,2555,2555,2
20241205,145700,203074890,2550,2565,2565,2550,1250
20241205,145600,199881985,2560,2560,2560,2560,0
20241205,145500,199881985,2560,2560,2560,2560,0
20241205,145400,199881985,2560,2560,2560,2560,0
20241205,145300,199881985,2560,2560,2560,2560,0
20241205,145200,199881985,2560,2560,2560,2560,27
20241205,145100,199812865,2560,2560,2560,2560,1815
20241205,145000,195166465,2575,2575,2575,2575,0
20241205,144900,195166465,2575,2565,2575,2560,3912
20241205,144800,185143925,2570,2570,2570,2570,0
20241205,144700,185143925,2570,2570,2570,2570,131
20241205,144600,184807255,2570,2570,2570,2570,0
20241205,144500,184807255,2570,2575,2575,2570,44
20241205,144400,184694125,2570,2570,2570,2570,6
20241205,144300,184678705,2570,2570,2570,2570,0
20241205,144200,184678705,2570,2570,2570,2570,104
20241205,144100,184411425,2570,2570,2570,2570,3
20241205,144000,184403715,2575,2575,2575,2575,1
20241205,143900,184401140,2575,2575,2575,2570,32
20241205,143800,184318800,2575,2575,2575,2575,0
20241205,143700,184318800,2575,2575,2575,2575,83
20241205,143600,184105075,2570,2570,2570,2570,50
20241205,143500,183976575,2570,2570,2570,2570,25
20241205,143400,183912325,2570,2570,2570,2570,0
20241205,143300,183912325,2570,2570,2570,2570,67
20241205,143200,183740135,2570,2570,2570,2570,0
20241205,143100,183740135,2570,2570,2570,2570,0
20241205,143000,183740135,2570,2570,2570,2570,335
20241205,142900,182879185,2570,2570,2570,2570,0
20241205,142800,182879185,2570,2570,2570,2570,983
20241205,142700,180352875,2575,2575,2575,2575,10
20241205,142600,180327125,2580,2580,2580,2580,1
20241205,142500,180324545,2580,2570,2580,2570,26
20241205,142400,180257565,2570,2570,2570,2570,0
20241205,142300,180257565,2570,2570,2570,2570,10
20241205,142200,180231865,2570,2570,2570,2570,0
20241205,142100,180231865,2570,2570,2570,2570,0
20241205,142000,180231865,2570,2570,2570,2570,500
20241205,141900,178946865,2570,2575,2575,2570,453
20241205,141800,177782570,2575,2580,2580,2575,1419
20241205,141700,174128625,2585,2585,2585,2585,1
20241205,141600,174126040,2585,2585,2585,2585,0
20241205,141500,174126040,2585,2585,2585,2585,3
20241205,141400,174118285,2585,2585,2585,2585,441
20241205,141300,172978300,2580,2580,2580,2580,31
20241205,141200,172898320,2585,2585,2585,2585,7
20241205,141100,172880225,2580,2580,2580,2580,389
20241205,141000,171876605,2580,2580,2580,2580,0
20241205,140900,171876605,2580,2580,2580,2580,1052
20241205,140800,169162445,2580,2585,2585,2580,505
20241205,140700,167859295,2585,2585,2585,2585,892
20241205,140600,165553475,2585,2585,2585,2585,0
20241205,140500,165553475,2585,2590,2590,2585,1900
20241205,140400,160634970,2590,2590,2590,2590,100
20241205,140300,160375970,2590,2590,2590,2590,0
20241205,140200,160375970,2590,2590,2590,2590,0
20241205,140100,160375970,2590,2590,2590,2590,0
20241205,140000,160375970,2590,2590,2590,2590,0
20241205,135900,160375970,2590,2590,2590,2590,746
20241205,135800,158443830,2590,2590,2590,2590,10
20241205,135700,158417930,2595,2595,2595,2595,0
20241205,135600,158417930,2595,2595,2595,2595,0
20241205,135500,158417930,2595,2590,2595,2590,101
20241205,135400,158156335,2595,2595,2595,2595,0
20241205,135300,158156335,2595,2595,2595,2595,0
20241205,135200,158156335,2595,2595,2595,2595,0
20241205,135100,158156335,2595,2595,2595,2595,0
20241205,135000,158156335,2595,2595,2595,2595,1
20241205,134900,158153740,2595,2595,2595,2595,0
20241205,134800,158153740,2595,2595,2595,2595,0
20241205,134700,158153740,2595,2595,2595,2595,0
20241205,134600,158153740,2595,2595,2595,2595,0
20241205,134500,158153740,2595,2595,2595,2595,0
20241205,134400,158153740,2595,2595,2595,2595,0
20241205,134300,158153740,2595,2595,2595,2595,0
20241205,134200,158153740,2595,2595,2595,2595,0
20241205,134100,158153740,2595,2595,2595,2595,0
20241205,134000,158153740,2595,2595,2595,2595,0
20241205,133900,158153740,2595,2595,2595,2595,0
20241205,133800,158153740,2595,2585,2595,2585,298
20241205,133700,157380760,2595,2595,2595,2595,1
20241205,133600,157378165,2580,2580,2580,2580,0
20241205,133500,157378165,2580,2580,2580,2580,0
20241205,133400,157378165,2580,2580,2580,2580,0
20241205,133300,157378165,2580,2580,2580,2580,0
20241205,133200,157378165,2580,2580,2580,2580,0
20241205,133100,157378165,2580,2580,2580,2580,0
20241205,133000,157378165,2580,2580,2580,2580,0
20241205,132900,157378165,2580,2590,2590,2580,2000
20241205,132800,152209095,2590,2590,2590,2590,10
20241205,132700,152183195,2590,2590,2590,2590,0
20241205,132600,152183195,2590,2590,2590,2590,0
20241205,132500,152183195,2590,2590,2590,2590,0
20241205,132400,152183195,2590,2590,2590,2590,0
20241205,132300,152183195,2590,2590,2590,2590,0
20241205,132200,152183195,2590,2590,2590,2590,162
20241205,132100,151763615,2585,2585,2585,2585,0
20241205,132000,151763615,2585,2585,2585,2585,70
20241205,131900,151582665,2590,2590,2590,2590,1
20241205,131800,151580075,2590,2590,2590,2590,0
20241205,131700,151580075,2590,2590,2590,2590,0
20241205,131600,151580075,2590,2590,2590,2590,37
20241205,131500,151484245,2590,2590,2590,2590,0
20241205,131400,151484245,2590,2590,2590,2590,0
20241205,131300,151484245,2590,2590,2590,2590,2
20241205,131200,151479065,2585,2585,2585,2585,7
20241205,131100,151460970,2600,2600,2600,2600,0
20241205,131000,151460970,2600,2600,2600,2600,0
20241205,130900,151460970,2600,2600,2600,2600,0
20241205,130800,151460970,2600,2600,2600,2600,0
20241205,130700,151460970,2600,2595,2600,2595,100
20241205,130600,151201080,2600,2600,2600,2600,0
20241205,130500,151201080,2600,2600,2600,2600,0
20241205,130400,151201080,2600,2600,2600,2600,0
20241205,130300,151201080,2600,2600,2600,2600,1
20241205,130200,151198480,2580,2600,2600,2580,2021
20241205,130100,145972745,2600,2600,2600,2600,5
20241205,130000,145959745,2600,2605,2605,2600,91
20241205,125900,145723090,2600,2600,2600,2600,0
20241205,125800,145723090,2600,2600,2600,2600,100
20241205,125700,145463090,2600,2600,2600,2600,0
20241205,125600,145463090,2600,2600,2600,2600,0
20241205,125500,145463090,2600,2600,2600,2600,22
20241205,125400,145405890,2600,2600,2600,2600,0
20241205,125300,145405890,2600,2600,2600,2600,126
20241205,125200,145078290,2605,2605,2605,2605,1
20241205,125100,145075685,2610,2610,2610,2610,140
20241205,125000,144710285,2610,2610,2610,2610,0
20241205,124900,144710285,2610,2610,2610,2610,0
20241205,124800,144710285,2610,2610,2610,2610,0
20241205,124700,144710285,2610,2610,2610,2610,0
20241205,124600,144710285,2610,2610,2610,2610,0
20241205,124500,144710285,2610,2610,2610,2610,0
20241205,124400,144710285,2610,2610,2610,2610,0
20241205,124300,144710285,2610,2610,2610,2610,35
20241205,124200,144618935,2610,2610,2610,2610,20
20241205,124100,144566735,2610,2610,2610,2610,5
20241205,124000,144553685,2615,2615,2615,2615,1
20241205,123900,144551070,2600,2600,2600,2600,0
20241205,123800,144551070,2600,2600,2600,2600,414
20241205,123700,143474670,2590,2590,2590,2590,0
20241205,123600,143474670,2590,2590,2590,2590,0
20241205,123500,143474670,2590,2590,2590,2590,0
20241205,123400,143474670,2590,2590,2590,2590,0
20241205,123300,143474670,2590,2590,2590,2590,0
20241205,123200,143474670,2590,2590,2590,2590,0
20241205,123100,143474670,2590,2590,2590,2590,0
20241205,123000,143474670,2590,2590,2590,2590,1553
20241205,122900,139452400,2595,2595,2595,2595,0
20241205,122800,139452400,2595,2595,2595,2595,400
20241205,122700,138414400,2595,2605,2605,2595,1487
20241205,122600,134551990,2605,2605,2605,2605,0
20241205,122500,134551990,2605,2605,2605,2605,0
20241205,122400,134551990,2605,2605,2605,2605,0
20241205,122300,134551990,2605,2605,2605,2605,0
20241205,122200,134551990,2605,2605,2605,2605,0
20241205,122100,134551990,2605,2605,2605,2605,0
20241205,122000,134551990,2605,2605,2605,2605,0
20241205,121900,134551990,2605,2605,2605,2605,0
20241205,121800,134551990,2605,2605,2605,2605,0
20241205,121700,134551990,2605,2605,2605,2605,0
20241205,121600,134551990,2605,2605,2605,2605,0
20241205,121500,134551990,2605,2605,2605,2605,1
20241205,121400,134549385,2605,2605,2605,2605,0
20241205,121300,134549385,2605,2605,2605,2605,0
20241205,121200,134549385,2605,2605,2605,2605,0
20241205,121100,134549385,2605,2610,2610,2605,364
20241205,121000,133601155,2605,2605,2605,2605,0
20241205,120900,133601155,2605,2605,2605,2605,0
20241205,120800,133601155,2605,2605,2605,2605,0
20241205,120700,133601155,2605,2605,2605,2605,78
20241205,120600,133397965,2600,2600,2600,2600,0
20241205,120500,133397965,2600,2605,2605,2600,215
20241205,120400,132838955,2600,2600,2600,2600,0
20241205,120300,132838955,2600,2600,2600,2600,0
20241205,120200,132838955,2600,2605,2605,2600,590
20241205,120100,131304940,2620,2620,2620,2620,0
20241205,120000,131304940,2620,2620,2620,2620,2
20241205,115900,131299700,2620,2620,2620,2620,1
20241205,115800,131297080,2620,2600,2620,2600,4
20241205,115700,131286660,2600,2600,2600,2600,0
20241205,115600,131286660,2600,2600,2600,2600,0
20241205,115500,131286660,2600,2600,2600,2600,0
20241205,115400,131286660,2600,2600,2600,2600,0
20241205,115300,131286660,2600,2600,2600,2600,0
20241205,115200,131286660,2600,2600,2600,2600,0
20241205,115100,131286660,2600,2600,2600,2600,0
20241205,115000,131286660,2600,2600,2600,2600,0
20241205,114900,131286660,2600,2600,2600,2600,30
20241205,114800,131208660,2620,2620,2620,2620,0
20241205,114700,131208660,2620,2620,2620,2620,0
20241205,114600,131208660,2620,2610,2620,2600,51
20241205,114500,131076005,2620,2620,2620,2620,1
20241205,114400,131073385,2615,2615,2615,2615,296
20241205,114300,130299345,2595,2595,2595,2595,0
20241205,114200,130299345,2595,2595,2595,2595,0
20241205,114100,130299345,2595,2595,2595,2595,17
20241205,114000,130255230,2610,2610,2610,2610,0
20241205,113900,130255230,2610,2610,2610,2610,604
20241205,113800,128678790,2610,2585,2610,2585,100
20241205,113700,128417840,2585,2600,2605,2585,1582
20241205,113600,124302005,2600,2585,2600,2585,181
20241205,113500,123832200,2580,2580,2600,2580,1013
20241205,113400,121214980,2580,2580,2580,2580,619
20241205,113300,119617960,2580,2585,2585,2580,400
20241205,113200,118585695,2580,2615,2615,2580,1164
20241205,113100,115573640,2595,2595,2595,2595,140
20241205,113000,115210340,2595,2605,2605,2595,32
20241205,112900,115127130,2610,2610,2610,2610,51
20241205,112800,114994020,2595,2595,2595,2595,0
20241205,112700,114994020,2595,2605,2605,2595,200
20241205,112600,114475005,2610,2610,2610,2610,0
20241205,112500,114475005,2610,2610,2610,2610,0
20241205,112400,114475005,2610,2610,2610,2610,0
20241205,112300,114475005,2610,2610,2610,2610,0
20241205,112200,114475005,2610,2610,2610,2610,0
20241205,112100,114475005,2610,2610,2610,2610,1
20241205,112000,114472395,2610,2620,2625,2580,4150
20241205,111900,103750065,2590,2620,2620,2590,2213
20241205,111800,98007975,2600,2600,2600,2600,0
20241205,111700,98007975,2600,2615,2615,2600,2249
20241205,111600,92157510,2615,2615,2615,2615,2
20241205,111500,92152280,2620,2620,2620,2620,0
20241205,111400,92152280,2620,2620,2620,2620,8
20241205,111300,92131320,2620,2620,2620,2620,1
20241205,111200,92128700,2620,2620,2620,2620,1
20241205,111100,92126080,2620,2620,2620,2620,7
20241205,111000,92107740,2615,2615,2615,2615,0
20241205,110900,92107740,2615,2615,2615,2615,0
20241205,110800,92107740,2615,2615,2615,2615,7
20241205,110700,92089435,2615,2615,2615,2615,0
20241205,110600,92089435,2615,2615,2615,2615,0
20241205,110500,92089435,2615,2615,2615,2615,0
20241205,110400,92089435,2615,2615,2615,2615,657
20241205,110300,90371380,2610,2610,2610,2610,10
20241205,110200,90345280,2610,2610,2610,2610,335
20241205,110100,89470930,2600,2600,2600,2600,10
20241205,110000,89444930,2600,2600,2600,2600,10
20241205,105900,89418930,2600,2605,2605,2600,228
20241205,105800,88826120,2610,2610,2610,2610,0
20241205,105700,88826120,2610,2610,2610,2610,70
20241205,105600,88643420,2610,2610,2610,2610,3
20241205,105500,88635590,2610,2610,2610,2610,0
20241205,105400,88635590,2610,2610,2610,2610,0
20241205,105300,88635590,2610,2610,2610,2610,5
20241205,105200,88622540,2610,2610,2610,2610,7
20241205,105100,88604270,2590,2590,2590,2590,0
20241205,105000,88604270,2590,2590,2590,2590,0
20241205,104900,88604270,2590,2590,2590,2590,0
20241205,104800,88604270,2590,2590,2590,2590,0
20241205,104700,88604270,2590,2590,2590,2590,27
20241205,104600,88534340,2615,2615,2615,2615,0
20241205,104500,88534340,2615,2600,2615,2600,11
20241205,104400,88505725,2600,2600,2600,2600,0
20241205,104300,88505725,2600,2600,2600,2600,0
20241205,104200,88505725,2600,2600,2600,2600,10
20241205,104100,88479725,2600,2600,2600,2600,0
20241205,104000,88479725,2600,2600,2600,2600,0
20241205,103900,88479725,2600,2600,2610,2600,3338
20241205,103800,79797900,2595,2595,2595,2595,243
20241205,103700,79167315,2595,2595,2595,2595,0
20241205,103600,79167315,2595,2595,2595,2595,0
20241205,103500,79167315,2595,2595,2595,2595,1
20241205,103400,79164720,2590,2590,2590,2590,0
20241205,103300,79164720,2590,2590,2590,2590,0
20241205,103200,79164720,2590,2590,2590,2590,296
20241205,103100,78398080,2590,2590,2590,2590,0
20241205,103000,78398080,2590,2590,2590,2590,0
20241205,102900,78398080,2590,2590,2590,2590,311
20241205,102800,77592590,2590,2590,2590,2590,0
20241205,102700,77592590,2590,2590,2590,2590,0
20241205,102600,77592590,2590,2590,2590,2590,74
20241205,102500,77400930,2590,2590,2590,2590,26
20241205,102400,77333590,2600,2600,2600,2600,0
20241205,102300,77333590,2600,2600,2600,2600,0
20241205,102200,77333590,2600,2600,2600,2600,2
20241205,102100,77328390,2600,2600,2600,2600,1
20241205,102000,77325790,2600,2600,2600,2600,0
20241205,101900,77325790,2600,2600,2600,2600,5
20241205,101800,77312790,2600,2585,2600,2585,41
20241205,101700,77206790,2585,2585,2585,2585,155
20241205,101600,76806115,2580,2580,2580,2580,0
20241205,101500,76806115,2580,2600,2600,2580,60
20241205,101400,76650655,2600,2600,2600,2600,0
20241205,101300,76650655,2600,2600,2600,2600,0
20241205,101200,76650655,2600,2600,2600,2600,0
20241205,101100,76650655,2600,2600,2600,2600,20
20241205,101000,76598655,2600,2600,2600,2600,0
20241205,100900,76598655,2600,2600,2600,2600,1
20241205,100800,76596055,2600,2600,2600,2600,347
20241205,100700,75693855,2600,2595,2600,2570,4726
20241205,100600,63498200,2600,2600,2600,2600,1
20241205,100500,63495600,2595,2595,2595,2595,50
20241205,100400,63365850,2600,2595,2600,2595,16
20241205,100300,63324325,2595,2595,2595,2595,1236
20241205,100200,60116905,2595,2595,2595,2595,0
20241205,100100,60116905,2595,2595,2595,2595,5
20241205,100000,60103930,2595,2595,2595,2595,351
20241205,095900,59193085,2600,2600,2600,2600,0
20241205,095800,59193085,2600,2600,2600,2600,500
20241205,095700,57893085,2600,2600,2600,2600,0
20241205,095600,57893085,2600,2600,2600,2600,0
20241205,095500,57893085,2600,2600,2600,2600,53
20241205,095400,57755285,2600,2600,2600,2595,221
20241205,095300,57180715,2600,2600,2600,2600,0
20241205,095200,57180715,2600,2600,2600,2600,383
20241205,095100,56184915,2600,2600,2600,2600,63
20241205,095000,56021115,2595,2595,2595,2595,0
20241205,094900,56021115,2595,2595,2595,2595,0
20241205,094800,56021115,2595,2595,2595,2595,0
20241205,094700,56021115,2595,2595,2595,2595,53
20241205,094600,55883580,2600,2600,2600,2600,0
20241205,094500,55883580,2600,2600,2600,2600,25
20241205,094400,55818580,2600,2600,2600,2600,42
20241205,094300,55709380,2600,2600,2600,2600,17
20241205,094200,55665180,2600,2600,2600,2600,7
20241205,094100,55646980,2600,2595,2600,2595,2449
20241205,094000,49290865,2595,2595,2595,2595,91
20241205,093900,49054720,2595,2590,2595,2590,603
20241205,093800,47491925,2590,2590,2590,2590,78
20241205,093700,47289905,2590,2590,2590,2590,1
20241205,093600,47287315,2585,2585,2585,2585,555
20241205,093500,45852640,2585,2575,2585,2575,3
20241205,093400,45844905,2575,2575,2575,2575,400
20241205,093300,44814905,2575,2575,2575,2575,0
20241205,093200,44814905,2575,2575,2575,2575,14
20241205,093100,44778855,2585,2585,2585,2585,10
20241205,093000,44753005,2590,2590,2590,2590,0
20241205,092900,44753005,2590,2590,2590,2590,120
20241205,092800,44442205,2590,2575,2590,2575,120
20241205,092700,44133180,2575,2570,2575,2570,49
20241205,092600,44007010,2570,2575,2575,2570,115
20241205,092500,43710910,2575,2570,2575,2570,628
20241205,092400,42095830,2565,2560,2565,2560,273
20241205,092300,41396585,2560,2565,2565,2560,80
20241205,092200,41191770,2560,2565,2565,2560,300
20241205,092100,40423195,2570,2570,2570,2570,132
20241205,092000,40083955,2570,2585,2585,2570,1501
20241205,091900,36219280,2585,2585,2585,2570,239
20241205,091800,35602970,2565,2575,2575,2565,2004
20241205,091700,30458880,2580,2590,2590,2580,30
20241205,091600,30381445,2590,2600,2600,2580,1949
20241205,091500,25352050,2600,2600,2600,2600,300
20241205,091400,24572050,2600,2585,2600,2585,863
20241205,091300,22341180,2585,2590,2590,2585,1572
20241205,091200,18277495,2590,2605,2605,2590,921
20241205,091100,15885330,2605,2620,2620,2605,903
20241205,091000,13525415,2630,2630,2630,2630,2
20241205,090900,13520155,2635,2630,2635,2630,22
20241205,090800,13462235,2625,2625,2625,2625,1
20241205,090700,13459610,2655,2620,2655,2620,1500
20241205,090600,9514505,2645,2645,2645,2645,285
20241205,090500,8760680,2620,2620,2620,2620,4
20241205,090400,8750200,2645,2645,2645,2645,0
20241205,090300,8750200,2645,2630,2645,2630,100
20241205,090200,8486780,2630,2645,2645,2580,2208
20241205,090100,2710745,2645,2645,2645,2645,1
20241205,090000,2708100,2655,2655,2655,2655,1020
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 201600 207224345 2570 2570 2570 2570 934
3 20241205 201500 207224345 2570 2570 2570 2570 0
4 20241205 201400 207224345 2570 2570 2570 2570 0
5 20241205 201300 207224345 2570 2570 2570 2570 0
6 20241205 201200 207224345 2570 2570 2570 2570 0
7 20241205 201100 207224345 2570 2570 2570 2570 0
8 20241205 201000 207224345 2570 2570 2570 2570 0
9 20241205 200900 207224345 2570 2570 2570 2570 0
10 20241205 200800 207224345 2570 2570 2570 2570 0
11 20241205 200700 207224345 2570 2570 2570 2570 0
12 20241205 200600 207224345 2570 2570 2570 2570 0
13 20241205 200500 207224345 2570 2570 2570 2570 0
14 20241205 200400 207224345 2570 2570 2570 2570 0
15 20241205 200300 207224345 2570 2570 2570 2570 0
16 20241205 200200 207224345 2570 2570 2570 2570 0
17 20241205 200100 207224345 2570 2570 2570 2570 0
18 20241205 200000 207224345 2570 2570 2570 2570 0
19 20241205 195900 207224345 2570 2570 2570 2570 0
20 20241205 195800 207224345 2570 2570 2570 2570 0
21 20241205 195700 207224345 2570 2570 2570 2570 0
22 20241205 195600 207224345 2570 2570 2570 2570 0
23 20241205 195500 207224345 2570 2570 2570 2570 0
24 20241205 195400 207224345 2570 2570 2570 2570 0
25 20241205 195300 207224345 2570 2570 2570 2570 0
26 20241205 195200 207224345 2570 2570 2570 2570 0
27 20241205 195100 207224345 2570 2570 2570 2570 0
28 20241205 195000 207224345 2570 2570 2570 2570 0
29 20241205 194900 207224345 2570 2570 2570 2570 0
30 20241205 194800 207224345 2570 2570 2570 2570 0
31 20241205 194700 207224345 2570 2570 2570 2570 0
32 20241205 194600 207224345 2570 2570 2570 2570 934
33 20241205 194500 207224345 2570 2570 2570 2570 0
34 20241205 194400 207224345 2570 2570 2570 2570 0
35 20241205 194300 207224345 2570 2570 2570 2570 0
36 20241205 194200 207224345 2570 2570 2570 2570 0
37 20241205 194100 207224345 2570 2570 2570 2570 0
38 20241205 194000 207224345 2570 2570 2570 2570 0
39 20241205 193900 207224345 2570 2570 2570 2570 0
40 20241205 193800 207224345 2570 2570 2570 2570 0
41 20241205 193700 207224345 2570 2570 2570 2570 0
42 20241205 193600 207224345 2570 2570 2570 2570 0
43 20241205 193500 207224345 2570 2570 2570 2570 0
44 20241205 193400 207224345 2570 2570 2570 2570 0
45 20241205 193300 207224345 2570 2570 2570 2570 0
46 20241205 193200 207224345 2570 2570 2570 2570 0
47 20241205 193100 207224345 2570 2570 2570 2570 0
48 20241205 193000 207224345 2570 2570 2570 2570 0
49 20241205 192900 207224345 2570 2570 2570 2570 0
50 20241205 192800 207224345 2570 2570 2570 2570 0
51 20241205 192700 207224345 2570 2570 2570 2570 0
52 20241205 192600 207224345 2570 2570 2570 2570 0
53 20241205 192500 207224345 2570 2570 2570 2570 0
54 20241205 192400 207224345 2570 2570 2570 2570 0
55 20241205 192300 207224345 2570 2570 2570 2570 0
56 20241205 192200 207224345 2570 2570 2570 2570 0
57 20241205 192100 207224345 2570 2570 2570 2570 0
58 20241205 192000 207224345 2570 2570 2570 2570 0
59 20241205 191900 207224345 2570 2570 2570 2570 0
60 20241205 191800 207224345 2570 2570 2570 2570 0
61 20241205 191700 207224345 2570 2570 2570 2570 0
62 20241205 191600 207224345 2570 2570 2570 2570 934
63 20241205 191500 207224345 2570 2570 2570 2570 0
64 20241205 191400 207224345 2570 2570 2570 2570 0
65 20241205 191300 207224345 2570 2570 2570 2570 0
66 20241205 191200 207224345 2570 2570 2570 2570 0
67 20241205 191100 207224345 2570 2570 2570 2570 0
68 20241205 191000 207224345 2570 2570 2570 2570 0
69 20241205 190900 207224345 2570 2570 2570 2570 0
70 20241205 190800 207224345 2570 2570 2570 2570 0
71 20241205 190700 207224345 2570 2570 2570 2570 0
72 20241205 190600 207224345 2570 2570 2570 2570 0
73 20241205 190500 207224345 2570 2570 2570 2570 0
74 20241205 190400 207224345 2570 2570 2570 2570 0
75 20241205 190300 207224345 2570 2570 2570 2570 0
76 20241205 190200 207224345 2570 2570 2570 2570 0
77 20241205 190100 207224345 2570 2570 2570 2570 0
78 20241205 190000 207224345 2570 2570 2570 2570 0
79 20241205 185900 207224345 2570 2570 2570 2570 0
80 20241205 185800 207224345 2570 2570 2570 2570 0
81 20241205 185700 207224345 2570 2570 2570 2570 0
82 20241205 185600 207224345 2570 2570 2570 2570 0
83 20241205 185500 207224345 2570 2570 2570 2570 0
84 20241205 185400 207224345 2570 2570 2570 2570 0
85 20241205 185300 207224345 2570 2570 2570 2570 0
86 20241205 185200 207224345 2570 2570 2570 2570 0
87 20241205 185100 207224345 2570 2570 2570 2570 0
88 20241205 185000 207224345 2570 2570 2570 2570 0
89 20241205 184900 207224345 2570 2570 2570 2570 0
90 20241205 184800 207224345 2570 2570 2570 2570 0
91 20241205 184700 207224345 2570 2570 2570 2570 0
92 20241205 184600 207224345 2570 2570 2570 2570 934
93 20241205 184500 207224345 2570 2570 2570 2570 0
94 20241205 184400 207224345 2570 2570 2570 2570 0
95 20241205 184300 207224345 2570 2570 2570 2570 0
96 20241205 184200 207224345 2570 2570 2570 2570 0
97 20241205 184100 207224345 2570 2570 2570 2570 0
98 20241205 184000 207224345 2570 2570 2570 2570 0
99 20241205 183900 207224345 2570 2570 2570 2570 0
100 20241205 183800 207224345 2570 2570 2570 2570 0
101 20241205 183700 207224345 2570 2570 2570 2570 0
102 20241205 183600 207224345 2570 2570 2570 2570 0
103 20241205 183500 207224345 2570 2570 2570 2570 0
104 20241205 183400 207224345 2570 2570 2570 2570 0
105 20241205 183300 207224345 2570 2570 2570 2570 0
106 20241205 183200 207224345 2570 2570 2570 2570 0
107 20241205 183100 207224345 2570 2570 2570 2570 0
108 20241205 183000 207224345 2570 2570 2570 2570 0
109 20241205 182900 207224345 2570 2570 2570 2570 0
110 20241205 182800 207224345 2570 2570 2570 2570 0
111 20241205 182700 207224345 2570 2570 2570 2570 0
112 20241205 182600 207224345 2570 2570 2570 2570 0
113 20241205 182500 207224345 2570 2570 2570 2570 0
114 20241205 182400 207224345 2570 2570 2570 2570 0
115 20241205 182300 207224345 2570 2570 2570 2570 0
116 20241205 182200 207224345 2570 2570 2570 2570 0
117 20241205 182100 207224345 2570 2570 2570 2570 0
118 20241205 182000 207224345 2570 2570 2570 2570 0
119 20241205 181900 207224345 2570 2570 2570 2570 0
120 20241205 181800 207224345 2570 2570 2570 2570 0
121 20241205 181700 207224345 2570 2570 2570 2570 0
122 20241205 181600 207224345 2570 2570 2570 2570 934
123 20241205 181500 207224345 2570 2570 2570 2570 0
124 20241205 181400 207224345 2570 2570 2570 2570 0
125 20241205 181300 207224345 2570 2570 2570 2570 0
126 20241205 181200 207224345 2570 2570 2570 2570 0
127 20241205 181100 207224345 2570 2570 2570 2570 0
128 20241205 181000 207224345 2570 2570 2570 2570 0
129 20241205 180900 207224345 2570 2570 2570 2570 0
130 20241205 180800 207224345 2570 2570 2570 2570 0
131 20241205 180700 207224345 2570 2570 2570 2570 0
132 20241205 180600 207224345 2570 2570 2570 2570 0
133 20241205 180500 207224345 2570 2570 2570 2570 0
134 20241205 180400 207224345 2570 2570 2570 2570 0
135 20241205 180300 207224345 2570 2570 2570 2570 0
136 20241205 180200 207224345 2570 2570 2570 2570 0
137 20241205 180100 207224345 2570 2570 2570 2570 0
138 20241205 180000 207224345 2570 2570 2570 2570 0
139 20241205 175900 207224345 2570 2570 2570 2570 0
140 20241205 175800 207224345 2570 2570 2570 2570 0
141 20241205 175700 207224345 2570 2570 2570 2570 0
142 20241205 175600 207224345 2570 2570 2570 2570 0
143 20241205 175500 207224345 2570 2570 2570 2570 0
144 20241205 175400 207224345 2570 2570 2570 2570 0
145 20241205 175300 207224345 2570 2570 2570 2570 0
146 20241205 175200 207224345 2570 2570 2570 2570 0
147 20241205 175100 207224345 2570 2570 2570 2570 0
148 20241205 175000 207224345 2570 2570 2570 2570 0
149 20241205 174900 207224345 2570 2570 2570 2570 0
150 20241205 174800 207224345 2570 2570 2570 2570 0
151 20241205 174700 207224345 2570 2570 2570 2570 0
152 20241205 174600 207224345 2570 2570 2570 2570 934
153 20241205 174500 207224345 2570 2570 2570 2570 0
154 20241205 174400 207224345 2570 2570 2570 2570 0
155 20241205 174300 207224345 2570 2570 2570 2570 0
156 20241205 174200 207224345 2570 2570 2570 2570 0
157 20241205 174100 207224345 2570 2570 2570 2570 0
158 20241205 174000 207224345 2570 2570 2570 2570 0
159 20241205 173900 207224345 2570 2570 2570 2570 0
160 20241205 173800 207224345 2570 2570 2570 2570 0
161 20241205 173700 207224345 2570 2570 2570 2570 0
162 20241205 173600 207224345 2570 2570 2570 2570 0
163 20241205 173500 207224345 2570 2570 2570 2570 0
164 20241205 173400 207224345 2570 2570 2570 2570 0
165 20241205 173300 207224345 2570 2570 2570 2570 0
166 20241205 173200 207224345 2570 2570 2570 2570 0
167 20241205 173100 207224345 2570 2570 2570 2570 0
168 20241205 173000 207224345 2570 2570 2570 2570 0
169 20241205 172900 207224345 2570 2570 2570 2570 0
170 20241205 172800 207224345 2570 2570 2570 2570 0
171 20241205 172700 207224345 2570 2570 2570 2570 0
172 20241205 172600 207224345 2570 2570 2570 2570 0
173 20241205 172500 207224345 2570 2570 2570 2570 0
174 20241205 172400 207224345 2570 2570 2570 2570 0
175 20241205 172300 207224345 2570 2570 2570 2570 0
176 20241205 172200 207224345 2570 2570 2570 2570 0
177 20241205 172100 207224345 2570 2570 2570 2570 0
178 20241205 172000 207224345 2570 2570 2570 2570 0
179 20241205 171900 207224345 2570 2570 2570 2570 0
180 20241205 171800 207224345 2570 2570 2570 2570 0
181 20241205 171700 207224345 2570 2570 2570 2570 0
182 20241205 171600 207224345 2570 2570 2570 2570 934
183 20241205 171500 207224345 2570 2570 2570 2570 0
184 20241205 171400 207224345 2570 2570 2570 2570 0
185 20241205 171300 207224345 2570 2570 2570 2570 0
186 20241205 171200 207224345 2570 2570 2570 2570 0
187 20241205 171100 207224345 2570 2570 2570 2570 0
188 20241205 171000 207224345 2570 2570 2570 2570 0
189 20241205 170900 207224345 2570 2570 2570 2570 0
190 20241205 170800 207224345 2570 2570 2570 2570 0
191 20241205 170700 207224345 2570 2570 2570 2570 0
192 20241205 170600 207224345 2570 2570 2570 2570 0
193 20241205 170500 207224345 2570 2570 2570 2570 0
194 20241205 170400 207224345 2570 2570 2570 2570 0
195 20241205 170300 207224345 2570 2570 2570 2570 0
196 20241205 170200 207224345 2570 2570 2570 2570 0
197 20241205 170100 207224345 2570 2570 2570 2570 0
198 20241205 170000 207224345 2570 2570 2570 2570 0
199 20241205 165900 207224345 2570 2570 2570 2570 0
200 20241205 165800 207224345 2570 2570 2570 2570 0
201 20241205 165700 207224345 2570 2570 2570 2570 0
202 20241205 165600 207224345 2570 2570 2570 2570 0
203 20241205 165500 207224345 2570 2570 2570 2570 0
204 20241205 165400 207224345 2570 2570 2570 2570 0
205 20241205 165300 207224345 2570 2570 2570 2570 0
206 20241205 165200 207224345 2570 2570 2570 2570 0
207 20241205 165100 207224345 2570 2570 2570 2570 0
208 20241205 165000 207224345 2570 2570 2570 2570 0
209 20241205 164900 207224345 2570 2570 2570 2570 0
210 20241205 164800 207224345 2570 2570 2570 2570 0
211 20241205 164700 207224345 2570 2570 2570 2570 0
212 20241205 164600 207224345 2570 2570 2570 2570 934
213 20241205 164500 207224345 2570 2570 2570 2570 0
214 20241205 164400 207224345 2570 2570 2570 2570 0
215 20241205 164300 207224345 2570 2570 2570 2570 0
216 20241205 164200 207224345 2570 2570 2570 2570 0
217 20241205 164100 207224345 2570 2570 2570 2570 0
218 20241205 164000 207224345 2570 2570 2570 2570 0
219 20241205 163900 207224345 2570 2570 2570 2570 0
220 20241205 163800 207224345 2570 2570 2570 2570 0
221 20241205 163700 207224345 2570 2570 2570 2570 0
222 20241205 163600 207224345 2570 2570 2570 2570 0
223 20241205 163500 207224345 2570 2570 2570 2570 0
224 20241205 163400 207224345 2570 2570 2570 2570 0
225 20241205 163300 207224345 2570 2570 2570 2570 0
226 20241205 163200 207224345 2570 2570 2570 2570 0
227 20241205 163100 207224345 2570 2570 2570 2570 0
228 20241205 163000 207224345 2570 2570 2570 2570 0
229 20241205 162900 207224345 2570 2570 2570 2570 0
230 20241205 162800 207224345 2570 2570 2570 2570 0
231 20241205 162700 207224345 2570 2570 2570 2570 0
232 20241205 162600 207224345 2570 2570 2570 2570 0
233 20241205 162500 207224345 2570 2570 2570 2570 0
234 20241205 162400 207224345 2570 2570 2570 2570 0
235 20241205 162300 207224345 2570 2570 2570 2570 0
236 20241205 162200 207224345 2570 2570 2570 2570 0
237 20241205 162100 207224345 2570 2570 2570 2570 0
238 20241205 162000 207224345 2570 2570 2570 2570 0
239 20241205 161900 207224345 2570 2570 2570 2570 0
240 20241205 161800 207224345 2570 2570 2570 2570 0
241 20241205 161700 207224345 2570 2570 2570 2570 0
242 20241205 161600 207224345 2570 2570 2570 2570 934
243 20241205 161500 207224345 2570 2570 2570 2570 0
244 20241205 161400 207224345 2570 2570 2570 2570 0
245 20241205 161300 207224345 2570 2570 2570 2570 0
246 20241205 161200 207224345 2570 2570 2570 2570 0
247 20241205 161100 207224345 2570 2570 2570 2570 0
248 20241205 161000 207224345 2570 2570 2570 2570 0
249 20241205 160900 207224345 2570 2570 2570 2570 0
250 20241205 160800 207224345 2570 2570 2570 2570 0
251 20241205 160700 207224345 2570 2570 2570 2570 0
252 20241205 160600 207224345 2570 2570 2570 2570 0
253 20241205 160500 207224345 2570 2570 2570 2570 0
254 20241205 160400 207224345 2570 2570 2570 2570 0
255 20241205 160300 207224345 2570 2570 2570 2570 0
256 20241205 160200 207224345 2570 2570 2570 2570 0
257 20241205 160100 207224345 2570 2570 2570 2570 0
258 20241205 160000 207224345 2570 2570 2570 2570 0
259 20241205 155900 207224345 2570 2570 2570 2570 0
260 20241205 155800 207224345 2570 2570 2570 2570 0
261 20241205 155700 207224345 2570 2570 2570 2570 0
262 20241205 155600 207224345 2570 2570 2570 2570 0
263 20241205 155500 207224345 2570 2570 2570 2570 0
264 20241205 155400 207224345 2570 2570 2570 2570 0
265 20241205 155300 207224345 2570 2570 2570 2570 0
266 20241205 155200 207224345 2570 2570 2570 2570 0
267 20241205 155100 207224345 2570 2570 2570 2570 0
268 20241205 155000 207224345 2570 2570 2570 2570 0
269 20241205 154900 207224345 2570 2570 2570 2570 0
270 20241205 154800 207224345 2570 2570 2570 2570 0
271 20241205 154700 207224345 2570 2570 2570 2570 0
272 20241205 154600 207224345 2570 2570 2570 2570 934
273 20241205 154500 207224345 2570 2570 2570 2570 0
274 20241205 154400 207224345 2570 2570 2570 2570 0
275 20241205 154300 207224345 2570 2570 2570 2570 0
276 20241205 154200 207224345 2570 2570 2570 2570 0
277 20241205 154100 207224345 2570 2570 2570 2570 0
278 20241205 154000 207224345 2570 2570 2570 2570 0
279 20241205 153900 207224345 2570 2570 2570 2570 0
280 20241205 153800 207224345 2570 2570 2570 2570 0
281 20241205 153700 207224345 2570 2570 2570 2570 0
282 20241205 153600 207224345 2570 2570 2570 2570 0
283 20241205 153500 207224345 2570 2570 2570 2570 0
284 20241205 153400 207224345 2570 2570 2570 2570 0
285 20241205 153300 207224345 2570 2570 2570 2570 0
286 20241205 153200 207224345 2570 2570 2570 2570 0
287 20241205 153100 207224345 2570 2570 2570 2570 0
288 20241205 153000 207224345 2570 2570 2570 2570 934
289 20241205 152900 204823965 2565 2565 2565 2565 0
290 20241205 152800 204823965 2565 2565 2565 2565 0
291 20241205 152700 204823965 2565 2565 2565 2565 0
292 20241205 152600 204823965 2565 2565 2565 2565 0
293 20241205 152500 204823965 2565 2565 2565 2565 0
294 20241205 152400 204823965 2565 2565 2565 2565 0
295 20241205 152300 204823965 2565 2565 2565 2565 0
296 20241205 152200 204823965 2565 2565 2565 2565 0
297 20241205 152100 204823965 2565 2565 2565 2565 0
298 20241205 152000 204823965 2565 2565 2565 2565 0
299 20241205 151900 204823965 2565 2565 2565 2565 0
300 20241205 151800 204823965 2565 2565 2565 2565 0
301 20241205 151700 204823965 2565 2565 2565 2565 0
302 20241205 151600 204823965 2565 2565 2565 2565 0
303 20241205 151500 204823965 2565 2570 2570 2565 399
304 20241205 151400 203800430 2570 2570 2570 2570 0
305 20241205 151300 203800430 2570 2570 2570 2570 6
306 20241205 151200 203785010 2570 2570 2570 2570 20
307 20241205 151100 203733610 2570 2570 2570 2570 0
308 20241205 151000 203733610 2570 2570 2570 2570 2
309 20241205 150900 203728470 2570 2570 2570 2570 0
310 20241205 150800 203728470 2570 2565 2570 2565 11
311 20241205 150700 203700250 2565 2565 2565 2565 0
312 20241205 150600 203700250 2565 2565 2565 2565 100
313 20241205 150500 203443750 2565 2565 2565 2565 0
314 20241205 150400 203443750 2565 2565 2565 2565 0
315 20241205 150300 203443750 2565 2565 2565 2565 0
316 20241205 150200 203443750 2565 2565 2565 2565 0
317 20241205 150100 203443750 2565 2565 2565 2565 101
318 20241205 150000 203184685 2560 2555 2560 2550 41
319 20241205 145900 203080000 2555 2555 2555 2555 0
320 20241205 145800 203080000 2555 2555 2555 2555 2
321 20241205 145700 203074890 2550 2565 2565 2550 1250
322 20241205 145600 199881985 2560 2560 2560 2560 0
323 20241205 145500 199881985 2560 2560 2560 2560 0
324 20241205 145400 199881985 2560 2560 2560 2560 0
325 20241205 145300 199881985 2560 2560 2560 2560 0
326 20241205 145200 199881985 2560 2560 2560 2560 27
327 20241205 145100 199812865 2560 2560 2560 2560 1815
328 20241205 145000 195166465 2575 2575 2575 2575 0
329 20241205 144900 195166465 2575 2565 2575 2560 3912
330 20241205 144800 185143925 2570 2570 2570 2570 0
331 20241205 144700 185143925 2570 2570 2570 2570 131
332 20241205 144600 184807255 2570 2570 2570 2570 0
333 20241205 144500 184807255 2570 2575 2575 2570 44
334 20241205 144400 184694125 2570 2570 2570 2570 6
335 20241205 144300 184678705 2570 2570 2570 2570 0
336 20241205 144200 184678705 2570 2570 2570 2570 104
337 20241205 144100 184411425 2570 2570 2570 2570 3
338 20241205 144000 184403715 2575 2575 2575 2575 1
339 20241205 143900 184401140 2575 2575 2575 2570 32
340 20241205 143800 184318800 2575 2575 2575 2575 0
341 20241205 143700 184318800 2575 2575 2575 2575 83
342 20241205 143600 184105075 2570 2570 2570 2570 50
343 20241205 143500 183976575 2570 2570 2570 2570 25
344 20241205 143400 183912325 2570 2570 2570 2570 0
345 20241205 143300 183912325 2570 2570 2570 2570 67
346 20241205 143200 183740135 2570 2570 2570 2570 0
347 20241205 143100 183740135 2570 2570 2570 2570 0
348 20241205 143000 183740135 2570 2570 2570 2570 335
349 20241205 142900 182879185 2570 2570 2570 2570 0
350 20241205 142800 182879185 2570 2570 2570 2570 983
351 20241205 142700 180352875 2575 2575 2575 2575 10
352 20241205 142600 180327125 2580 2580 2580 2580 1
353 20241205 142500 180324545 2580 2570 2580 2570 26
354 20241205 142400 180257565 2570 2570 2570 2570 0
355 20241205 142300 180257565 2570 2570 2570 2570 10
356 20241205 142200 180231865 2570 2570 2570 2570 0
357 20241205 142100 180231865 2570 2570 2570 2570 0
358 20241205 142000 180231865 2570 2570 2570 2570 500
359 20241205 141900 178946865 2570 2575 2575 2570 453
360 20241205 141800 177782570 2575 2580 2580 2575 1419
361 20241205 141700 174128625 2585 2585 2585 2585 1
362 20241205 141600 174126040 2585 2585 2585 2585 0
363 20241205 141500 174126040 2585 2585 2585 2585 3
364 20241205 141400 174118285 2585 2585 2585 2585 441
365 20241205 141300 172978300 2580 2580 2580 2580 31
366 20241205 141200 172898320 2585 2585 2585 2585 7
367 20241205 141100 172880225 2580 2580 2580 2580 389
368 20241205 141000 171876605 2580 2580 2580 2580 0
369 20241205 140900 171876605 2580 2580 2580 2580 1052
370 20241205 140800 169162445 2580 2585 2585 2580 505
371 20241205 140700 167859295 2585 2585 2585 2585 892
372 20241205 140600 165553475 2585 2585 2585 2585 0
373 20241205 140500 165553475 2585 2590 2590 2585 1900
374 20241205 140400 160634970 2590 2590 2590 2590 100
375 20241205 140300 160375970 2590 2590 2590 2590 0
376 20241205 140200 160375970 2590 2590 2590 2590 0
377 20241205 140100 160375970 2590 2590 2590 2590 0
378 20241205 140000 160375970 2590 2590 2590 2590 0
379 20241205 135900 160375970 2590 2590 2590 2590 746
380 20241205 135800 158443830 2590 2590 2590 2590 10
381 20241205 135700 158417930 2595 2595 2595 2595 0
382 20241205 135600 158417930 2595 2595 2595 2595 0
383 20241205 135500 158417930 2595 2590 2595 2590 101
384 20241205 135400 158156335 2595 2595 2595 2595 0
385 20241205 135300 158156335 2595 2595 2595 2595 0
386 20241205 135200 158156335 2595 2595 2595 2595 0
387 20241205 135100 158156335 2595 2595 2595 2595 0
388 20241205 135000 158156335 2595 2595 2595 2595 1
389 20241205 134900 158153740 2595 2595 2595 2595 0
390 20241205 134800 158153740 2595 2595 2595 2595 0
391 20241205 134700 158153740 2595 2595 2595 2595 0
392 20241205 134600 158153740 2595 2595 2595 2595 0
393 20241205 134500 158153740 2595 2595 2595 2595 0
394 20241205 134400 158153740 2595 2595 2595 2595 0
395 20241205 134300 158153740 2595 2595 2595 2595 0
396 20241205 134200 158153740 2595 2595 2595 2595 0
397 20241205 134100 158153740 2595 2595 2595 2595 0
398 20241205 134000 158153740 2595 2595 2595 2595 0
399 20241205 133900 158153740 2595 2595 2595 2595 0
400 20241205 133800 158153740 2595 2585 2595 2585 298
401 20241205 133700 157380760 2595 2595 2595 2595 1
402 20241205 133600 157378165 2580 2580 2580 2580 0
403 20241205 133500 157378165 2580 2580 2580 2580 0
404 20241205 133400 157378165 2580 2580 2580 2580 0
405 20241205 133300 157378165 2580 2580 2580 2580 0
406 20241205 133200 157378165 2580 2580 2580 2580 0
407 20241205 133100 157378165 2580 2580 2580 2580 0
408 20241205 133000 157378165 2580 2580 2580 2580 0
409 20241205 132900 157378165 2580 2590 2590 2580 2000
410 20241205 132800 152209095 2590 2590 2590 2590 10
411 20241205 132700 152183195 2590 2590 2590 2590 0
412 20241205 132600 152183195 2590 2590 2590 2590 0
413 20241205 132500 152183195 2590 2590 2590 2590 0
414 20241205 132400 152183195 2590 2590 2590 2590 0
415 20241205 132300 152183195 2590 2590 2590 2590 0
416 20241205 132200 152183195 2590 2590 2590 2590 162
417 20241205 132100 151763615 2585 2585 2585 2585 0
418 20241205 132000 151763615 2585 2585 2585 2585 70
419 20241205 131900 151582665 2590 2590 2590 2590 1
420 20241205 131800 151580075 2590 2590 2590 2590 0
421 20241205 131700 151580075 2590 2590 2590 2590 0
422 20241205 131600 151580075 2590 2590 2590 2590 37
423 20241205 131500 151484245 2590 2590 2590 2590 0
424 20241205 131400 151484245 2590 2590 2590 2590 0
425 20241205 131300 151484245 2590 2590 2590 2590 2
426 20241205 131200 151479065 2585 2585 2585 2585 7
427 20241205 131100 151460970 2600 2600 2600 2600 0
428 20241205 131000 151460970 2600 2600 2600 2600 0
429 20241205 130900 151460970 2600 2600 2600 2600 0
430 20241205 130800 151460970 2600 2600 2600 2600 0
431 20241205 130700 151460970 2600 2595 2600 2595 100
432 20241205 130600 151201080 2600 2600 2600 2600 0
433 20241205 130500 151201080 2600 2600 2600 2600 0
434 20241205 130400 151201080 2600 2600 2600 2600 0
435 20241205 130300 151201080 2600 2600 2600 2600 1
436 20241205 130200 151198480 2580 2600 2600 2580 2021
437 20241205 130100 145972745 2600 2600 2600 2600 5
438 20241205 130000 145959745 2600 2605 2605 2600 91
439 20241205 125900 145723090 2600 2600 2600 2600 0
440 20241205 125800 145723090 2600 2600 2600 2600 100
441 20241205 125700 145463090 2600 2600 2600 2600 0
442 20241205 125600 145463090 2600 2600 2600 2600 0
443 20241205 125500 145463090 2600 2600 2600 2600 22
444 20241205 125400 145405890 2600 2600 2600 2600 0
445 20241205 125300 145405890 2600 2600 2600 2600 126
446 20241205 125200 145078290 2605 2605 2605 2605 1
447 20241205 125100 145075685 2610 2610 2610 2610 140
448 20241205 125000 144710285 2610 2610 2610 2610 0
449 20241205 124900 144710285 2610 2610 2610 2610 0
450 20241205 124800 144710285 2610 2610 2610 2610 0
451 20241205 124700 144710285 2610 2610 2610 2610 0
452 20241205 124600 144710285 2610 2610 2610 2610 0
453 20241205 124500 144710285 2610 2610 2610 2610 0
454 20241205 124400 144710285 2610 2610 2610 2610 0
455 20241205 124300 144710285 2610 2610 2610 2610 35
456 20241205 124200 144618935 2610 2610 2610 2610 20
457 20241205 124100 144566735 2610 2610 2610 2610 5
458 20241205 124000 144553685 2615 2615 2615 2615 1
459 20241205 123900 144551070 2600 2600 2600 2600 0
460 20241205 123800 144551070 2600 2600 2600 2600 414
461 20241205 123700 143474670 2590 2590 2590 2590 0
462 20241205 123600 143474670 2590 2590 2590 2590 0
463 20241205 123500 143474670 2590 2590 2590 2590 0
464 20241205 123400 143474670 2590 2590 2590 2590 0
465 20241205 123300 143474670 2590 2590 2590 2590 0
466 20241205 123200 143474670 2590 2590 2590 2590 0
467 20241205 123100 143474670 2590 2590 2590 2590 0
468 20241205 123000 143474670 2590 2590 2590 2590 1553
469 20241205 122900 139452400 2595 2595 2595 2595 0
470 20241205 122800 139452400 2595 2595 2595 2595 400
471 20241205 122700 138414400 2595 2605 2605 2595 1487
472 20241205 122600 134551990 2605 2605 2605 2605 0
473 20241205 122500 134551990 2605 2605 2605 2605 0
474 20241205 122400 134551990 2605 2605 2605 2605 0
475 20241205 122300 134551990 2605 2605 2605 2605 0
476 20241205 122200 134551990 2605 2605 2605 2605 0
477 20241205 122100 134551990 2605 2605 2605 2605 0
478 20241205 122000 134551990 2605 2605 2605 2605 0
479 20241205 121900 134551990 2605 2605 2605 2605 0
480 20241205 121800 134551990 2605 2605 2605 2605 0
481 20241205 121700 134551990 2605 2605 2605 2605 0
482 20241205 121600 134551990 2605 2605 2605 2605 0
483 20241205 121500 134551990 2605 2605 2605 2605 1
484 20241205 121400 134549385 2605 2605 2605 2605 0
485 20241205 121300 134549385 2605 2605 2605 2605 0
486 20241205 121200 134549385 2605 2605 2605 2605 0
487 20241205 121100 134549385 2605 2610 2610 2605 364
488 20241205 121000 133601155 2605 2605 2605 2605 0
489 20241205 120900 133601155 2605 2605 2605 2605 0
490 20241205 120800 133601155 2605 2605 2605 2605 0
491 20241205 120700 133601155 2605 2605 2605 2605 78
492 20241205 120600 133397965 2600 2600 2600 2600 0
493 20241205 120500 133397965 2600 2605 2605 2600 215
494 20241205 120400 132838955 2600 2600 2600 2600 0
495 20241205 120300 132838955 2600 2600 2600 2600 0
496 20241205 120200 132838955 2600 2605 2605 2600 590
497 20241205 120100 131304940 2620 2620 2620 2620 0
498 20241205 120000 131304940 2620 2620 2620 2620 2
499 20241205 115900 131299700 2620 2620 2620 2620 1
500 20241205 115800 131297080 2620 2600 2620 2600 4
501 20241205 115700 131286660 2600 2600 2600 2600 0
502 20241205 115600 131286660 2600 2600 2600 2600 0
503 20241205 115500 131286660 2600 2600 2600 2600 0
504 20241205 115400 131286660 2600 2600 2600 2600 0
505 20241205 115300 131286660 2600 2600 2600 2600 0
506 20241205 115200 131286660 2600 2600 2600 2600 0
507 20241205 115100 131286660 2600 2600 2600 2600 0
508 20241205 115000 131286660 2600 2600 2600 2600 0
509 20241205 114900 131286660 2600 2600 2600 2600 30
510 20241205 114800 131208660 2620 2620 2620 2620 0
511 20241205 114700 131208660 2620 2620 2620 2620 0
512 20241205 114600 131208660 2620 2610 2620 2600 51
513 20241205 114500 131076005 2620 2620 2620 2620 1
514 20241205 114400 131073385 2615 2615 2615 2615 296
515 20241205 114300 130299345 2595 2595 2595 2595 0
516 20241205 114200 130299345 2595 2595 2595 2595 0
517 20241205 114100 130299345 2595 2595 2595 2595 17
518 20241205 114000 130255230 2610 2610 2610 2610 0
519 20241205 113900 130255230 2610 2610 2610 2610 604
520 20241205 113800 128678790 2610 2585 2610 2585 100
521 20241205 113700 128417840 2585 2600 2605 2585 1582
522 20241205 113600 124302005 2600 2585 2600 2585 181
523 20241205 113500 123832200 2580 2580 2600 2580 1013
524 20241205 113400 121214980 2580 2580 2580 2580 619
525 20241205 113300 119617960 2580 2585 2585 2580 400
526 20241205 113200 118585695 2580 2615 2615 2580 1164
527 20241205 113100 115573640 2595 2595 2595 2595 140
528 20241205 113000 115210340 2595 2605 2605 2595 32
529 20241205 112900 115127130 2610 2610 2610 2610 51
530 20241205 112800 114994020 2595 2595 2595 2595 0
531 20241205 112700 114994020 2595 2605 2605 2595 200
532 20241205 112600 114475005 2610 2610 2610 2610 0
533 20241205 112500 114475005 2610 2610 2610 2610 0
534 20241205 112400 114475005 2610 2610 2610 2610 0
535 20241205 112300 114475005 2610 2610 2610 2610 0
536 20241205 112200 114475005 2610 2610 2610 2610 0
537 20241205 112100 114475005 2610 2610 2610 2610 1
538 20241205 112000 114472395 2610 2620 2625 2580 4150
539 20241205 111900 103750065 2590 2620 2620 2590 2213
540 20241205 111800 98007975 2600 2600 2600 2600 0
541 20241205 111700 98007975 2600 2615 2615 2600 2249
542 20241205 111600 92157510 2615 2615 2615 2615 2
543 20241205 111500 92152280 2620 2620 2620 2620 0
544 20241205 111400 92152280 2620 2620 2620 2620 8
545 20241205 111300 92131320 2620 2620 2620 2620 1
546 20241205 111200 92128700 2620 2620 2620 2620 1
547 20241205 111100 92126080 2620 2620 2620 2620 7
548 20241205 111000 92107740 2615 2615 2615 2615 0
549 20241205 110900 92107740 2615 2615 2615 2615 0
550 20241205 110800 92107740 2615 2615 2615 2615 7
551 20241205 110700 92089435 2615 2615 2615 2615 0
552 20241205 110600 92089435 2615 2615 2615 2615 0
553 20241205 110500 92089435 2615 2615 2615 2615 0
554 20241205 110400 92089435 2615 2615 2615 2615 657
555 20241205 110300 90371380 2610 2610 2610 2610 10
556 20241205 110200 90345280 2610 2610 2610 2610 335
557 20241205 110100 89470930 2600 2600 2600 2600 10
558 20241205 110000 89444930 2600 2600 2600 2600 10
559 20241205 105900 89418930 2600 2605 2605 2600 228
560 20241205 105800 88826120 2610 2610 2610 2610 0
561 20241205 105700 88826120 2610 2610 2610 2610 70
562 20241205 105600 88643420 2610 2610 2610 2610 3
563 20241205 105500 88635590 2610 2610 2610 2610 0
564 20241205 105400 88635590 2610 2610 2610 2610 0
565 20241205 105300 88635590 2610 2610 2610 2610 5
566 20241205 105200 88622540 2610 2610 2610 2610 7
567 20241205 105100 88604270 2590 2590 2590 2590 0
568 20241205 105000 88604270 2590 2590 2590 2590 0
569 20241205 104900 88604270 2590 2590 2590 2590 0
570 20241205 104800 88604270 2590 2590 2590 2590 0
571 20241205 104700 88604270 2590 2590 2590 2590 27
572 20241205 104600 88534340 2615 2615 2615 2615 0
573 20241205 104500 88534340 2615 2600 2615 2600 11
574 20241205 104400 88505725 2600 2600 2600 2600 0
575 20241205 104300 88505725 2600 2600 2600 2600 0
576 20241205 104200 88505725 2600 2600 2600 2600 10
577 20241205 104100 88479725 2600 2600 2600 2600 0
578 20241205 104000 88479725 2600 2600 2600 2600 0
579 20241205 103900 88479725 2600 2600 2610 2600 3338
580 20241205 103800 79797900 2595 2595 2595 2595 243
581 20241205 103700 79167315 2595 2595 2595 2595 0
582 20241205 103600 79167315 2595 2595 2595 2595 0
583 20241205 103500 79167315 2595 2595 2595 2595 1
584 20241205 103400 79164720 2590 2590 2590 2590 0
585 20241205 103300 79164720 2590 2590 2590 2590 0
586 20241205 103200 79164720 2590 2590 2590 2590 296
587 20241205 103100 78398080 2590 2590 2590 2590 0
588 20241205 103000 78398080 2590 2590 2590 2590 0
589 20241205 102900 78398080 2590 2590 2590 2590 311
590 20241205 102800 77592590 2590 2590 2590 2590 0
591 20241205 102700 77592590 2590 2590 2590 2590 0
592 20241205 102600 77592590 2590 2590 2590 2590 74
593 20241205 102500 77400930 2590 2590 2590 2590 26
594 20241205 102400 77333590 2600 2600 2600 2600 0
595 20241205 102300 77333590 2600 2600 2600 2600 0
596 20241205 102200 77333590 2600 2600 2600 2600 2
597 20241205 102100 77328390 2600 2600 2600 2600 1
598 20241205 102000 77325790 2600 2600 2600 2600 0
599 20241205 101900 77325790 2600 2600 2600 2600 5
600 20241205 101800 77312790 2600 2585 2600 2585 41
601 20241205 101700 77206790 2585 2585 2585 2585 155
602 20241205 101600 76806115 2580 2580 2580 2580 0
603 20241205 101500 76806115 2580 2600 2600 2580 60
604 20241205 101400 76650655 2600 2600 2600 2600 0
605 20241205 101300 76650655 2600 2600 2600 2600 0
606 20241205 101200 76650655 2600 2600 2600 2600 0
607 20241205 101100 76650655 2600 2600 2600 2600 20
608 20241205 101000 76598655 2600 2600 2600 2600 0
609 20241205 100900 76598655 2600 2600 2600 2600 1
610 20241205 100800 76596055 2600 2600 2600 2600 347
611 20241205 100700 75693855 2600 2595 2600 2570 4726
612 20241205 100600 63498200 2600 2600 2600 2600 1
613 20241205 100500 63495600 2595 2595 2595 2595 50
614 20241205 100400 63365850 2600 2595 2600 2595 16
615 20241205 100300 63324325 2595 2595 2595 2595 1236
616 20241205 100200 60116905 2595 2595 2595 2595 0
617 20241205 100100 60116905 2595 2595 2595 2595 5
618 20241205 100000 60103930 2595 2595 2595 2595 351
619 20241205 095900 59193085 2600 2600 2600 2600 0
620 20241205 095800 59193085 2600 2600 2600 2600 500
621 20241205 095700 57893085 2600 2600 2600 2600 0
622 20241205 095600 57893085 2600 2600 2600 2600 0
623 20241205 095500 57893085 2600 2600 2600 2600 53
624 20241205 095400 57755285 2600 2600 2600 2595 221
625 20241205 095300 57180715 2600 2600 2600 2600 0
626 20241205 095200 57180715 2600 2600 2600 2600 383
627 20241205 095100 56184915 2600 2600 2600 2600 63
628 20241205 095000 56021115 2595 2595 2595 2595 0
629 20241205 094900 56021115 2595 2595 2595 2595 0
630 20241205 094800 56021115 2595 2595 2595 2595 0
631 20241205 094700 56021115 2595 2595 2595 2595 53
632 20241205 094600 55883580 2600 2600 2600 2600 0
633 20241205 094500 55883580 2600 2600 2600 2600 25
634 20241205 094400 55818580 2600 2600 2600 2600 42
635 20241205 094300 55709380 2600 2600 2600 2600 17
636 20241205 094200 55665180 2600 2600 2600 2600 7
637 20241205 094100 55646980 2600 2595 2600 2595 2449
638 20241205 094000 49290865 2595 2595 2595 2595 91
639 20241205 093900 49054720 2595 2590 2595 2590 603
640 20241205 093800 47491925 2590 2590 2590 2590 78
641 20241205 093700 47289905 2590 2590 2590 2590 1
642 20241205 093600 47287315 2585 2585 2585 2585 555
643 20241205 093500 45852640 2585 2575 2585 2575 3
644 20241205 093400 45844905 2575 2575 2575 2575 400
645 20241205 093300 44814905 2575 2575 2575 2575 0
646 20241205 093200 44814905 2575 2575 2575 2575 14
647 20241205 093100 44778855 2585 2585 2585 2585 10
648 20241205 093000 44753005 2590 2590 2590 2590 0
649 20241205 092900 44753005 2590 2590 2590 2590 120
650 20241205 092800 44442205 2590 2575 2590 2575 120
651 20241205 092700 44133180 2575 2570 2575 2570 49
652 20241205 092600 44007010 2570 2575 2575 2570 115
653 20241205 092500 43710910 2575 2570 2575 2570 628
654 20241205 092400 42095830 2565 2560 2565 2560 273
655 20241205 092300 41396585 2560 2565 2565 2560 80
656 20241205 092200 41191770 2560 2565 2565 2560 300
657 20241205 092100 40423195 2570 2570 2570 2570 132
658 20241205 092000 40083955 2570 2585 2585 2570 1501
659 20241205 091900 36219280 2585 2585 2585 2570 239
660 20241205 091800 35602970 2565 2575 2575 2565 2004
661 20241205 091700 30458880 2580 2590 2590 2580 30
662 20241205 091600 30381445 2590 2600 2600 2580 1949
663 20241205 091500 25352050 2600 2600 2600 2600 300
664 20241205 091400 24572050 2600 2585 2600 2585 863
665 20241205 091300 22341180 2585 2590 2590 2585 1572
666 20241205 091200 18277495 2590 2605 2605 2590 921
667 20241205 091100 15885330 2605 2620 2620 2605 903
668 20241205 091000 13525415 2630 2630 2630 2630 2
669 20241205 090900 13520155 2635 2630 2635 2630 22
670 20241205 090800 13462235 2625 2625 2625 2625 1
671 20241205 090700 13459610 2655 2620 2655 2620 1500
672 20241205 090600 9514505 2645 2645 2645 2645 285
673 20241205 090500 8760680 2620 2620 2620 2620 4
674 20241205 090400 8750200 2645 2645 2645 2645 0
675 20241205 090300 8750200 2645 2630 2645 2630 100
676 20241205 090200 8486780 2630 2645 2645 2580 2208
677 20241205 090100 2710745 2645 2645 2645 2645 1
678 20241205 090000 2708100 2655 2655 2655 2655 1020