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

695
171010/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,203300,60844030,2950,2950,2950,2950,2772
20241205,203200,60844030,2950,2950,2950,2950,0
20241205,203100,60844030,2950,2950,2950,2950,0
20241205,203000,60844030,2950,2950,2950,2950,0
20241205,202900,60844030,2950,2950,2950,2950,0
20241205,202800,60844030,2950,2950,2950,2950,0
20241205,202700,60844030,2950,2950,2950,2950,0
20241205,202600,60844030,2950,2950,2950,2950,0
20241205,202500,60844030,2950,2950,2950,2950,0
20241205,202400,60844030,2950,2950,2950,2950,0
20241205,202300,60844030,2950,2950,2950,2950,0
20241205,202200,60844030,2950,2950,2950,2950,0
20241205,202100,60844030,2950,2950,2950,2950,0
20241205,202000,60844030,2950,2950,2950,2950,0
20241205,201900,60844030,2950,2950,2950,2950,0
20241205,201800,60844030,2950,2950,2950,2950,0
20241205,201700,60844030,2950,2950,2950,2950,0
20241205,201600,60844030,2950,2950,2950,2950,0
20241205,201500,60844030,2950,2950,2950,2950,0
20241205,201400,60844030,2950,2950,2950,2950,0
20241205,201300,60844030,2950,2950,2950,2950,0
20241205,201200,60844030,2950,2950,2950,2950,0
20241205,201100,60844030,2950,2950,2950,2950,0
20241205,201000,60844030,2950,2950,2950,2950,0
20241205,200900,60844030,2950,2950,2950,2950,0
20241205,200800,60844030,2950,2950,2950,2950,0
20241205,200700,60844030,2950,2950,2950,2950,0
20241205,200600,60844030,2950,2950,2950,2950,0
20241205,200500,60844030,2950,2950,2950,2950,0
20241205,200400,60844030,2950,2950,2950,2950,0
20241205,200300,60844030,2950,2950,2950,2950,2772
20241205,200200,60844030,2950,2950,2950,2950,0
20241205,200100,60844030,2950,2950,2950,2950,0
20241205,200000,60844030,2950,2950,2950,2950,0
20241205,195900,60844030,2950,2950,2950,2950,0
20241205,195800,60844030,2950,2950,2950,2950,0
20241205,195700,60844030,2950,2950,2950,2950,0
20241205,195600,60844030,2950,2950,2950,2950,0
20241205,195500,60844030,2950,2950,2950,2950,0
20241205,195400,60844030,2950,2950,2950,2950,0
20241205,195300,60844030,2950,2950,2950,2950,0
20241205,195200,60844030,2950,2950,2950,2950,0
20241205,195100,60844030,2950,2950,2950,2950,0
20241205,195000,60844030,2950,2950,2950,2950,0
20241205,194900,60844030,2950,2950,2950,2950,0
20241205,194800,60844030,2950,2950,2950,2950,0
20241205,194700,60844030,2950,2950,2950,2950,0
20241205,194600,60844030,2950,2950,2950,2950,0
20241205,194500,60844030,2950,2950,2950,2950,0
20241205,194400,60844030,2950,2950,2950,2950,0
20241205,194300,60844030,2950,2950,2950,2950,0
20241205,194200,60844030,2950,2950,2950,2950,0
20241205,194100,60844030,2950,2950,2950,2950,0
20241205,194000,60844030,2950,2950,2950,2950,0
20241205,193900,60844030,2950,2950,2950,2950,0
20241205,193800,60844030,2950,2950,2950,2950,0
20241205,193700,60844030,2950,2950,2950,2950,0
20241205,193600,60844030,2950,2950,2950,2950,0
20241205,193500,60844030,2950,2950,2950,2950,0
20241205,193400,60844030,2950,2950,2950,2950,0
20241205,193300,60844030,2950,2950,2950,2950,2772
20241205,193200,60844030,2950,2950,2950,2950,0
20241205,193100,60844030,2950,2950,2950,2950,0
20241205,193000,60844030,2950,2950,2950,2950,0
20241205,192900,60844030,2950,2950,2950,2950,0
20241205,192800,60844030,2950,2950,2950,2950,0
20241205,192700,60844030,2950,2950,2950,2950,0
20241205,192600,60844030,2950,2950,2950,2950,0
20241205,192500,60844030,2950,2950,2950,2950,0
20241205,192400,60844030,2950,2950,2950,2950,0
20241205,192300,60844030,2950,2950,2950,2950,0
20241205,192200,60844030,2950,2950,2950,2950,0
20241205,192100,60844030,2950,2950,2950,2950,0
20241205,192000,60844030,2950,2950,2950,2950,0
20241205,191900,60844030,2950,2950,2950,2950,0
20241205,191800,60844030,2950,2950,2950,2950,0
20241205,191700,60844030,2950,2950,2950,2950,0
20241205,191600,60844030,2950,2950,2950,2950,0
20241205,191500,60844030,2950,2950,2950,2950,0
20241205,191400,60844030,2950,2950,2950,2950,0
20241205,191300,60844030,2950,2950,2950,2950,0
20241205,191200,60844030,2950,2950,2950,2950,0
20241205,191100,60844030,2950,2950,2950,2950,0
20241205,191000,60844030,2950,2950,2950,2950,0
20241205,190900,60844030,2950,2950,2950,2950,0
20241205,190800,60844030,2950,2950,2950,2950,0
20241205,190700,60844030,2950,2950,2950,2950,0
20241205,190600,60844030,2950,2950,2950,2950,0
20241205,190500,60844030,2950,2950,2950,2950,0
20241205,190400,60844030,2950,2950,2950,2950,0
20241205,190300,60844030,2950,2950,2950,2950,2772
20241205,190200,60844030,2950,2950,2950,2950,0
20241205,190100,60844030,2950,2950,2950,2950,0
20241205,190000,60844030,2950,2950,2950,2950,0
20241205,185900,60844030,2950,2950,2950,2950,0
20241205,185800,60844030,2950,2950,2950,2950,0
20241205,185700,60844030,2950,2950,2950,2950,0
20241205,185600,60844030,2950,2950,2950,2950,0
20241205,185500,60844030,2950,2950,2950,2950,0
20241205,185400,60844030,2950,2950,2950,2950,0
20241205,185300,60844030,2950,2950,2950,2950,0
20241205,185200,60844030,2950,2950,2950,2950,0
20241205,185100,60844030,2950,2950,2950,2950,0
20241205,185000,60844030,2950,2950,2950,2950,0
20241205,184900,60844030,2950,2950,2950,2950,0
20241205,184800,60844030,2950,2950,2950,2950,0
20241205,184700,60844030,2950,2950,2950,2950,0
20241205,184600,60844030,2950,2950,2950,2950,0
20241205,184500,60844030,2950,2950,2950,2950,0
20241205,184400,60844030,2950,2950,2950,2950,0
20241205,184300,60844030,2950,2950,2950,2950,0
20241205,184200,60844030,2950,2950,2950,2950,0
20241205,184100,60844030,2950,2950,2950,2950,0
20241205,184000,60844030,2950,2950,2950,2950,0
20241205,183900,60844030,2950,2950,2950,2950,0
20241205,183800,60844030,2950,2950,2950,2950,0
20241205,183700,60844030,2950,2950,2950,2950,0
20241205,183600,60844030,2950,2950,2950,2950,0
20241205,183500,60844030,2950,2950,2950,2950,0
20241205,183400,60844030,2950,2950,2950,2950,0
20241205,183300,60844030,2950,2950,2950,2950,2772
20241205,183200,60844030,2950,2950,2950,2950,0
20241205,183100,60844030,2950,2950,2950,2950,0
20241205,183000,60844030,2950,2950,2950,2950,0
20241205,182900,60844030,2950,2950,2950,2950,0
20241205,182800,60844030,2950,2950,2950,2950,0
20241205,182700,60844030,2950,2950,2950,2950,0
20241205,182600,60844030,2950,2950,2950,2950,0
20241205,182500,60844030,2950,2950,2950,2950,0
20241205,182400,60844030,2950,2950,2950,2950,0
20241205,182300,60844030,2950,2950,2950,2950,0
20241205,182200,60844030,2950,2950,2950,2950,0
20241205,182100,60844030,2950,2950,2950,2950,0
20241205,182000,60844030,2950,2950,2950,2950,0
20241205,181900,60844030,2950,2950,2950,2950,0
20241205,181800,60844030,2950,2950,2950,2950,0
20241205,181700,60844030,2950,2950,2950,2950,0
20241205,181600,60844030,2950,2950,2950,2950,0
20241205,181500,60844030,2950,2950,2950,2950,0
20241205,181400,60844030,2950,2950,2950,2950,0
20241205,181300,60844030,2950,2950,2950,2950,0
20241205,181200,60844030,2950,2950,2950,2950,0
20241205,181100,60844030,2950,2950,2950,2950,0
20241205,181000,60844030,2950,2950,2950,2950,0
20241205,180900,60844030,2950,2950,2950,2950,0
20241205,180800,60844030,2950,2950,2950,2950,0
20241205,180700,60844030,2950,2950,2950,2950,0
20241205,180600,60844030,2950,2950,2950,2950,0
20241205,180500,60844030,2950,2950,2950,2950,0
20241205,180400,60844030,2950,2950,2950,2950,0
20241205,180300,60844030,2950,2950,2950,2950,2772
20241205,180200,60844030,2950,2950,2950,2950,0
20241205,180100,60844030,2950,2950,2950,2950,0
20241205,180000,60844030,2950,2950,2950,2950,0
20241205,175900,60844030,2950,2950,2950,2950,0
20241205,175800,60844030,2950,2950,2950,2950,0
20241205,175700,60844030,2950,2950,2950,2950,0
20241205,175600,60844030,2950,2950,2950,2950,0
20241205,175500,60844030,2950,2950,2950,2950,0
20241205,175400,60844030,2950,2950,2950,2950,0
20241205,175300,60844030,2950,2950,2950,2950,0
20241205,175200,60844030,2950,2950,2950,2950,0
20241205,175100,60844030,2950,2950,2950,2950,0
20241205,175000,60844030,2950,2950,2950,2950,0
20241205,174900,60844030,2950,2950,2950,2950,0
20241205,174800,60844030,2950,2950,2950,2950,0
20241205,174700,60844030,2950,2950,2950,2950,0
20241205,174600,60844030,2950,2950,2950,2950,0
20241205,174500,60844030,2950,2950,2950,2950,0
20241205,174400,60844030,2950,2950,2950,2950,0
20241205,174300,60844030,2950,2950,2950,2950,0
20241205,174200,60844030,2950,2950,2950,2950,0
20241205,174100,60844030,2950,2950,2950,2950,0
20241205,174000,60844030,2950,2950,2950,2950,0
20241205,173900,60844030,2950,2950,2950,2950,0
20241205,173800,60844030,2950,2950,2950,2950,0
20241205,173700,60844030,2950,2950,2950,2950,0
20241205,173600,60844030,2950,2950,2950,2950,0
20241205,173500,60844030,2950,2950,2950,2950,0
20241205,173400,60844030,2950,2950,2950,2950,0
20241205,173300,60844030,2950,2950,2950,2950,2772
20241205,173200,60844030,2950,2950,2950,2950,0
20241205,173100,60844030,2950,2950,2950,2950,0
20241205,173000,60844030,2950,2950,2950,2950,0
20241205,172900,60844030,2950,2950,2950,2950,0
20241205,172800,60844030,2950,2950,2950,2950,0
20241205,172700,60844030,2950,2950,2950,2950,0
20241205,172600,60844030,2950,2950,2950,2950,0
20241205,172500,60844030,2950,2950,2950,2950,0
20241205,172400,60844030,2950,2950,2950,2950,0
20241205,172300,60844030,2950,2950,2950,2950,0
20241205,172200,60844030,2950,2950,2950,2950,0
20241205,172100,60844030,2950,2950,2950,2950,0
20241205,172000,60844030,2950,2950,2950,2950,0
20241205,171900,60844030,2950,2950,2950,2950,0
20241205,171800,60844030,2950,2950,2950,2950,0
20241205,171700,60844030,2950,2950,2950,2950,0
20241205,171600,60844030,2950,2950,2950,2950,0
20241205,171500,60844030,2950,2950,2950,2950,0
20241205,171400,60844030,2950,2950,2950,2950,0
20241205,171300,60844030,2950,2950,2950,2950,0
20241205,171200,60844030,2950,2950,2950,2950,0
20241205,171100,60844030,2950,2950,2950,2950,0
20241205,171000,60844030,2950,2950,2950,2950,0
20241205,170900,60844030,2950,2950,2950,2950,0
20241205,170800,60844030,2950,2950,2950,2950,0
20241205,170700,60844030,2950,2950,2950,2950,0
20241205,170600,60844030,2950,2950,2950,2950,0
20241205,170500,60844030,2950,2950,2950,2950,0
20241205,170400,60844030,2950,2950,2950,2950,0
20241205,170300,60844030,2950,2950,2950,2950,2772
20241205,170200,60844030,2950,2950,2950,2950,0
20241205,170100,60844030,2950,2950,2950,2950,0
20241205,170000,60844030,2950,2950,2950,2950,0
20241205,165900,60844030,2950,2950,2950,2950,0
20241205,165800,60844030,2950,2950,2950,2950,0
20241205,165700,60844030,2950,2950,2950,2950,0
20241205,165600,60844030,2950,2950,2950,2950,0
20241205,165500,60844030,2950,2950,2950,2950,0
20241205,165400,60844030,2950,2950,2950,2950,0
20241205,165300,60844030,2950,2950,2950,2950,0
20241205,165200,60844030,2950,2950,2950,2950,0
20241205,165100,60844030,2950,2950,2950,2950,0
20241205,165000,60844030,2950,2950,2950,2950,0
20241205,164900,60844030,2950,2950,2950,2950,0
20241205,164800,60844030,2950,2950,2950,2950,0
20241205,164700,60844030,2950,2950,2950,2950,0
20241205,164600,60844030,2950,2950,2950,2950,0
20241205,164500,60844030,2950,2950,2950,2950,0
20241205,164400,60844030,2950,2950,2950,2950,0
20241205,164300,60844030,2950,2950,2950,2950,0
20241205,164200,60844030,2950,2950,2950,2950,0
20241205,164100,60844030,2950,2950,2950,2950,0
20241205,164000,60844030,2950,2950,2950,2950,0
20241205,163900,60844030,2950,2950,2950,2950,0
20241205,163800,60844030,2950,2950,2950,2950,0
20241205,163700,60844030,2950,2950,2950,2950,0
20241205,163600,60844030,2950,2950,2950,2950,0
20241205,163500,60844030,2950,2950,2950,2950,0
20241205,163400,60844030,2950,2950,2950,2950,0
20241205,163300,60844030,2950,2950,2950,2950,2772
20241205,163200,60844030,2950,2950,2950,2950,0
20241205,163100,60844030,2950,2950,2950,2950,0
20241205,163000,60844030,2950,2950,2950,2950,0
20241205,162900,60844030,2950,2950,2950,2950,0
20241205,162800,60844030,2950,2950,2950,2950,0
20241205,162700,60844030,2950,2950,2950,2950,0
20241205,162600,60844030,2950,2950,2950,2950,0
20241205,162500,60844030,2950,2950,2950,2950,0
20241205,162400,60844030,2950,2950,2950,2950,0
20241205,162300,60844030,2950,2950,2950,2950,0
20241205,162200,60844030,2950,2950,2950,2950,0
20241205,162100,60844030,2950,2950,2950,2950,0
20241205,162000,60844030,2950,2950,2950,2950,0
20241205,161900,60844030,2950,2950,2950,2950,0
20241205,161800,60844030,2950,2950,2950,2950,0
20241205,161700,60844030,2950,2950,2950,2950,0
20241205,161600,60844030,2950,2950,2950,2950,0
20241205,161500,60844030,2950,2950,2950,2950,0
20241205,161400,60844030,2950,2950,2950,2950,0
20241205,161300,60844030,2950,2950,2950,2950,0
20241205,161200,60844030,2950,2950,2950,2950,0
20241205,161100,60844030,2950,2950,2950,2950,0
20241205,161000,60844030,2950,2950,2950,2950,0
20241205,160900,60844030,2950,2950,2950,2950,0
20241205,160800,60844030,2950,2950,2950,2950,0
20241205,160700,60844030,2950,2950,2950,2950,0
20241205,160600,60844030,2950,2950,2950,2950,0
20241205,160500,60844030,2950,2950,2950,2950,0
20241205,160400,60844030,2950,2950,2950,2950,0
20241205,160300,60844030,2950,2950,2950,2950,2772
20241205,160200,60844030,2950,2950,2950,2950,0
20241205,160100,60844030,2950,2950,2950,2950,0
20241205,160000,60844030,2950,2950,2950,2950,0
20241205,155900,60844030,2950,2950,2950,2950,0
20241205,155800,60844030,2950,2950,2950,2950,0
20241205,155700,60844030,2950,2950,2950,2950,0
20241205,155600,60844030,2950,2950,2950,2950,0
20241205,155500,60844030,2950,2950,2950,2950,0
20241205,155400,60844030,2950,2950,2950,2950,0
20241205,155300,60844030,2950,2950,2950,2950,0
20241205,155200,60844030,2950,2950,2950,2950,0
20241205,155100,60844030,2950,2950,2950,2950,0
20241205,155000,60844030,2950,2950,2950,2950,0
20241205,154900,60844030,2950,2950,2950,2950,0
20241205,154800,60844030,2950,2950,2950,2950,0
20241205,154700,60844030,2950,2950,2950,2950,0
20241205,154600,60844030,2950,2950,2950,2950,0
20241205,154500,60844030,2950,2950,2950,2950,0
20241205,154400,60844030,2950,2950,2950,2950,0
20241205,154300,60844030,2950,2950,2950,2950,0
20241205,154200,60844030,2950,2950,2950,2950,0
20241205,154100,60844030,2950,2950,2950,2950,0
20241205,154000,60844030,2950,2950,2950,2950,0
20241205,153900,60844030,2950,2950,2950,2950,0
20241205,153800,60844030,2950,2950,2950,2950,0
20241205,153700,60844030,2950,2950,2950,2950,0
20241205,153600,60844030,2950,2950,2950,2950,0
20241205,153500,60844030,2950,2950,2950,2950,0
20241205,153400,60844030,2950,2950,2950,2950,0
20241205,153300,60844030,2950,2950,2950,2950,2772
20241205,153200,60844030,2950,2950,2950,2950,0
20241205,153100,60844030,2950,2950,2950,2950,0
20241205,153000,60844030,2950,2950,2950,2950,2772
20241205,152900,52666630,2965,2965,2965,2965,0
20241205,152800,52666630,2965,2965,2965,2965,0
20241205,152700,52666630,2965,2965,2965,2965,0
20241205,152600,52666630,2965,2965,2965,2965,0
20241205,152500,52666630,2965,2965,2965,2965,0
20241205,152400,52666630,2965,2965,2965,2965,0
20241205,152300,52666630,2965,2965,2965,2965,0
20241205,152200,52666630,2965,2965,2965,2965,0
20241205,152100,52666630,2965,2965,2965,2965,0
20241205,152000,52666630,2965,2965,2965,2965,0
20241205,151900,52666630,2965,2950,2965,2930,1416
20241205,151800,48477325,2950,2955,2955,2930,529
20241205,151700,46914455,2955,2955,2955,2930,30
20241205,151600,46826105,2955,2955,2955,2955,0
20241205,151500,46826105,2955,2955,2955,2955,0
20241205,151400,46826105,2955,2955,2955,2955,0
20241205,151300,46826105,2955,2955,2955,2955,0
20241205,151200,46826105,2955,2950,2955,2950,5
20241205,151100,46811340,2930,2930,2930,2930,1
20241205,151000,46808410,2955,2955,2955,2955,0
20241205,150900,46808410,2955,2955,2955,2955,0
20241205,150800,46808410,2955,2930,2955,2930,7
20241205,150700,46787785,2950,2930,2950,2930,18
20241205,150600,46734835,2935,2935,2935,2935,5
20241205,150500,46720160,2935,2935,2935,2935,10
20241205,150400,46690810,2935,2935,2935,2935,10
20241205,150300,46661460,2935,2935,2935,2935,0
20241205,150200,46661460,2935,2935,2935,2935,5
20241205,150100,46646785,2935,2935,2935,2935,45
20241205,150000,46514710,2935,2935,2935,2925,24
20241205,145900,46444370,2935,2935,2935,2935,1
20241205,145800,46441435,2925,2925,2925,2925,103
20241205,145700,46140160,2935,2935,2935,2935,0
20241205,145600,46140160,2935,2935,2935,2935,0
20241205,145500,46140160,2935,2935,2935,2935,5
20241205,145400,46125485,2935,2925,2935,2925,7
20241205,145300,46104960,2935,2935,2935,2935,0
20241205,145200,46104960,2935,2935,2935,2935,5
20241205,145100,46090285,2935,2935,2935,2935,5
20241205,145000,46075610,2935,2935,2935,2935,1
20241205,144900,46072675,2925,2935,2955,2925,3495
20241205,144800,35825680,2960,2960,2960,2960,11
20241205,144700,35793120,2935,2940,2940,2935,731
20241205,144600,33644290,2965,2965,2965,2965,15
20241205,144500,33599815,2960,2960,2965,2960,63
20241205,144400,33413285,2960,2960,2960,2960,1
20241205,144300,33410325,2940,2940,2940,2940,0
20241205,144200,33410325,2940,2940,2940,2940,0
20241205,144100,33410325,2940,2940,2940,2940,1000
20241205,144000,30470325,2945,2945,2945,2945,1
20241205,143900,30467380,2970,2970,2970,2970,0
20241205,143800,30467380,2970,2970,2970,2970,0
20241205,143700,30467380,2970,2970,2970,2970,2
20241205,143600,30461440,2965,2965,2965,2965,2
20241205,143500,30455510,2975,2965,2975,2965,60
20241205,143400,30277590,2965,2965,2965,2965,0
20241205,143300,30277590,2965,2965,2965,2965,0
20241205,143200,30277590,2965,2965,2965,2965,0
20241205,143100,30277590,2965,2965,2965,2965,0
20241205,143000,30277590,2965,2965,2965,2965,0
20241205,142900,30277590,2965,2965,2965,2965,0
20241205,142800,30277590,2965,2965,2965,2965,10
20241205,142700,30247940,2965,2965,2965,2965,10
20241205,142600,30218290,2965,2965,2965,2965,5
20241205,142500,30203465,2965,2965,2965,2965,5
20241205,142400,30188640,2965,2965,2965,2965,8
20241205,142300,30164920,2965,2965,2965,2965,0
20241205,142200,30164920,2965,2965,2965,2965,11
20241205,142100,30132305,2965,2965,2965,2965,0
20241205,142000,30132305,2965,2965,2965,2965,0
20241205,141900,30132305,2965,2965,2965,2965,10
20241205,141800,30102655,2965,2965,2965,2965,0
20241205,141700,30102655,2965,2965,2965,2965,72
20241205,141600,29889175,2965,2965,2965,2965,0
20241205,141500,29889175,2965,2965,2965,2965,0
20241205,141400,29889175,2965,2965,2965,2965,0
20241205,141300,29889175,2965,2965,2965,2965,0
20241205,141200,29889175,2965,2965,2965,2965,0
20241205,141100,29889175,2965,2965,2965,2965,0
20241205,141000,29889175,2965,2965,2965,2965,5
20241205,140900,29874350,2965,2965,2965,2965,0
20241205,140800,29874350,2965,2965,2965,2965,15
20241205,140700,29829875,2965,2965,2965,2965,5
20241205,140600,29815050,2965,2965,2965,2965,5
20241205,140500,29800225,2965,2965,2965,2965,0
20241205,140400,29800225,2965,2965,2965,2965,0
20241205,140300,29800225,2965,2960,2965,2960,35
20241205,140200,29696600,2960,2960,2960,2960,0
20241205,140100,29696600,2960,2965,2965,2960,10
20241205,140000,29666975,2965,2965,2965,2965,0
20241205,135900,29666975,2965,2965,2965,2965,14
20241205,135800,29625465,2965,2965,2965,2965,20
20241205,135700,29566165,2965,2965,2965,2965,0
20241205,135600,29566165,2965,2965,2965,2965,7
20241205,135500,29545410,2965,2955,2965,2955,62
20241205,135400,29361870,2960,2960,2960,2960,10
20241205,135300,29332270,2960,2960,2960,2960,0
20241205,135200,29332270,2960,2960,2960,2960,0
20241205,135100,29332270,2960,2960,2960,2960,0
20241205,135000,29332270,2960,2960,2960,2960,0
20241205,134900,29332270,2960,2960,2960,2960,0
20241205,134800,29332270,2960,2960,2960,2960,5
20241205,134700,29317470,2960,2960,2960,2960,0
20241205,134600,29317470,2960,2960,2960,2960,5
20241205,134500,29302670,2960,2960,2960,2960,10
20241205,134400,29273070,2960,2960,2960,2960,10
20241205,134300,29243470,2960,2960,2960,2960,5
20241205,134200,29228670,2960,2960,2960,2960,5
20241205,134100,29213870,2960,2960,2960,2960,0
20241205,134000,29213870,2960,2960,2960,2960,10
20241205,133900,29184270,2960,2960,2960,2960,28
20241205,133800,29101390,2965,2965,2965,2965,5
20241205,133700,29086565,2965,2965,2965,2965,5
20241205,133600,29071740,2965,2965,2965,2965,0
20241205,133500,29071740,2965,2965,2965,2965,15
20241205,133400,29027265,2965,2965,2965,2965,15
20241205,133300,28982790,2940,2945,2945,2940,200
20241205,133200,28394345,2965,2965,2965,2965,0
20241205,133100,28394345,2965,2965,2965,2965,0
20241205,133000,28394345,2965,2965,2965,2965,5
20241205,132900,28379520,2965,2965,2965,2965,5
20241205,132800,28364695,2965,2965,2965,2965,0
20241205,132700,28364695,2965,2965,2965,2965,0
20241205,132600,28364695,2965,2965,2965,2965,15
20241205,132500,28320220,2965,2960,2965,2960,25
20241205,132400,28246195,2960,2960,2960,2960,5
20241205,132300,28231395,2965,2965,2965,2965,0
20241205,132200,28231395,2965,2965,2965,2965,0
20241205,132100,28231395,2965,2965,2965,2965,5
20241205,132000,28216570,2965,2965,2965,2965,0
20241205,131900,28216570,2965,2965,2965,2960,20
20241205,131800,28157295,2965,2965,2965,2965,7
20241205,131700,28136540,2965,2965,2965,2965,0
20241205,131600,28136540,2965,2965,2965,2965,0
20241205,131500,28136540,2965,2965,2965,2965,1
20241205,131400,28133575,2965,2950,2965,2945,319
20241205,131300,27192745,2970,2970,2970,2970,0
20241205,131200,27192745,2970,2970,2970,2970,2
20241205,131100,27186805,2970,2970,2970,2970,5
20241205,131000,27171955,2950,2970,2970,2950,205
20241205,130900,26567105,2970,2975,2975,2950,22
20241205,130800,26501980,2975,2975,2975,2950,111
20241205,130700,26174255,2975,2950,2975,2950,6
20241205,130600,26156430,2975,2975,2975,2975,0
20241205,130500,26156430,2975,2975,2975,2975,0
20241205,130400,26156430,2975,2975,2975,2975,0
20241205,130300,26156430,2975,2975,2975,2975,5
20241205,130200,26141555,2975,2975,2975,2975,0
20241205,130100,26141555,2975,2975,2975,2975,0
20241205,130000,26141555,2975,2975,2975,2975,0
20241205,125900,26141555,2975,2975,2975,2975,5
20241205,125800,26126680,2975,2975,2975,2975,2
20241205,125700,26120730,2975,2975,2975,2975,3
20241205,125600,26111805,2975,2975,2975,2975,0
20241205,125500,26111805,2975,2975,2975,2975,5
20241205,125400,26096930,2975,2975,2975,2975,3
20241205,125300,26088005,2975,2975,2975,2975,0
20241205,125200,26088005,2975,2975,2975,2975,0
20241205,125100,26088005,2975,2975,2975,2975,9
20241205,125000,26061230,2975,2975,2975,2975,5
20241205,124900,26046355,2975,2975,2975,2975,15
20241205,124800,26001730,2975,2975,2975,2975,0
20241205,124700,26001730,2975,2975,2975,2975,0
20241205,124600,26001730,2975,2975,2975,2975,1
20241205,124500,25998755,2975,2975,2975,2975,3
20241205,124400,25989830,2975,2975,2975,2975,0
20241205,124300,25989830,2975,2975,2975,2975,0
20241205,124200,25989830,2975,2975,2975,2975,0
20241205,124100,25989830,2975,2975,2975,2975,0
20241205,124000,25989830,2975,2975,2975,2975,0
20241205,123900,25989830,2975,2975,2975,2975,0
20241205,123800,25989830,2975,2975,2975,2975,0
20241205,123700,25989830,2975,2975,2975,2975,0
20241205,123600,25989830,2975,2975,2975,2975,0
20241205,123500,25989830,2975,2975,2975,2975,0
20241205,123400,25989830,2975,2975,2975,2975,0
20241205,123300,25989830,2975,2975,2975,2975,0
20241205,123200,25989830,2975,2975,2975,2975,0
20241205,123100,25989830,2975,2975,2975,2975,0
20241205,123000,25989830,2975,2975,2975,2975,0
20241205,122900,25989830,2975,2975,2975,2975,1
20241205,122800,25986855,2965,2965,2965,2965,152
20241205,122700,25536175,2975,2975,2975,2975,0
20241205,122600,25536175,2975,2975,2975,2975,0
20241205,122500,25536175,2975,2975,2975,2975,3
20241205,122400,25527250,2965,2965,2965,2965,0
20241205,122300,25527250,2965,2975,2975,2965,1045
20241205,122200,22424000,2975,2975,2975,2975,0
20241205,122100,22424000,2975,2980,2980,2975,8
20241205,122000,22400165,2975,2975,2975,2975,10
20241205,121900,22370415,2985,2985,2985,2985,0
20241205,121800,22370415,2985,2985,2985,2985,0
20241205,121700,22370415,2985,2985,2985,2985,0
20241205,121600,22370415,2985,2985,2985,2985,0
20241205,121500,22370415,2985,2985,2985,2985,5
20241205,121400,22355490,2985,2970,2985,2970,72
20241205,121300,22141525,2970,2970,2970,2970,17
20241205,121200,22091035,2985,2985,2985,2985,0
20241205,121100,22091035,2985,2985,2985,2985,0
20241205,121000,22091035,2985,2985,2985,2985,10
20241205,120900,22061185,2985,2985,2985,2985,0
20241205,120800,22061185,2985,2985,2985,2985,5
20241205,120700,22046260,2985,2985,2985,2985,5
20241205,120600,22031335,2970,2970,2970,2970,0
20241205,120500,22031335,2970,2970,2970,2970,0
20241205,120400,22031335,2970,2970,2970,2970,37
20241205,120300,21921445,2970,2970,2970,2970,0
20241205,120200,21921445,2970,2970,2970,2970,5
20241205,120100,21906595,2985,2980,2985,2980,3
20241205,120000,21897650,2985,2985,2985,2985,0
20241205,115900,21897650,2985,2985,2985,2985,5
20241205,115800,21882725,2985,2985,2985,2985,10
20241205,115700,21852875,2985,2985,2985,2985,20
20241205,115600,21793175,2985,2985,2985,2985,20
20241205,115500,21733475,2965,2950,2965,2950,1749
20241205,115400,16548395,2960,2960,2960,2960,5
20241205,115300,16533595,2960,2960,2960,2960,0
20241205,115200,16533595,2960,2960,2960,2960,5
20241205,115100,16518795,2960,2960,2960,2960,0
20241205,115000,16518795,2960,2960,2960,2960,15
20241205,114900,16474395,2960,2960,2960,2960,5
20241205,114800,16459595,2960,2955,2960,2955,60
20241205,114700,16282245,2955,2955,2955,2955,20
20241205,114600,16223145,2955,2955,2955,2955,5
20241205,114500,16208370,2955,2950,2955,2950,25
20241205,114400,16134605,2950,2950,2950,2935,225
20241205,114300,15473705,2950,2950,2950,2950,0
20241205,114200,15473705,2950,2950,2950,2950,5
20241205,114100,15458955,2950,2950,2950,2950,0
20241205,114000,15458955,2950,2950,2950,2950,0
20241205,113900,15458955,2950,2950,2950,2950,0
20241205,113800,15458955,2950,2950,2950,2950,5
20241205,113700,15444205,2935,2935,2935,2935,0
20241205,113600,15444205,2935,2935,2935,2935,0
20241205,113500,15444205,2935,2935,2935,2935,20
20241205,113400,15385505,2955,2955,2955,2955,0
20241205,113300,15385505,2955,2955,2955,2955,0
20241205,113200,15385505,2955,2955,2955,2955,0
20241205,113100,15385505,2955,2955,2955,2955,0
20241205,113000,15385505,2955,2955,2955,2955,0
20241205,112900,15385505,2955,2955,2955,2955,5
20241205,112800,15370730,2955,2955,2955,2955,0
20241205,112700,15370730,2955,2955,2955,2955,0
20241205,112600,15370730,2955,2955,2955,2955,0
20241205,112500,15370730,2955,2955,2955,2955,0
20241205,112400,15370730,2955,2955,2955,2955,0
20241205,112300,15370730,2955,2955,2955,2955,5
20241205,112200,15355955,2955,2955,2955,2955,5
20241205,112100,15341180,2955,2955,2955,2955,0
20241205,112000,15341180,2955,2955,2955,2955,0
20241205,111900,15341180,2955,2955,2955,2955,0
20241205,111800,15341180,2955,2955,2955,2955,0
20241205,111700,15341180,2955,2955,2955,2955,0
20241205,111600,15341180,2955,2955,2955,2955,5
20241205,111500,15326405,2955,2955,2955,2955,5
20241205,111400,15311630,2955,2955,2955,2955,5
20241205,111300,15296855,2955,2955,2955,2955,0
20241205,111200,15296855,2955,2955,2955,2955,1
20241205,111100,15293900,2940,2940,2940,2940,100
20241205,111000,14999900,2940,2940,2940,2940,101
20241205,110900,14702960,2955,2955,2955,2955,0
20241205,110800,14702960,2955,2955,2955,2955,0
20241205,110700,14702960,2955,2955,2955,2955,0
20241205,110600,14702960,2955,2955,2955,2955,5
20241205,110500,14688185,2950,2950,2950,2950,0
20241205,110400,14688185,2950,2950,2950,2950,0
20241205,110300,14688185,2950,2950,2950,2950,15
20241205,110200,14643935,2950,2950,2950,2950,5
20241205,110100,14629185,2950,2950,2950,2950,10
20241205,110000,14599685,2950,2950,2950,2950,0
20241205,105900,14599685,2950,2950,2950,2950,5
20241205,105800,14584935,2945,2945,2945,2945,5
20241205,105700,14570210,2945,2945,2945,2945,15
20241205,105600,14526035,2945,2945,2945,2945,117
20241205,105500,14181470,2945,2945,2945,2945,5
20241205,105400,14166745,2955,2955,2955,2955,0
20241205,105300,14166745,2955,2955,2955,2955,0
20241205,105200,14166745,2955,2955,2955,2955,0
20241205,105100,14166745,2955,2955,2955,2955,0
20241205,105000,14166745,2955,2955,2955,2955,0
20241205,104900,14166745,2955,2955,2955,2955,0
20241205,104800,14166745,2955,2955,2955,2955,0
20241205,104700,14166745,2955,2955,2955,2955,0
20241205,104600,14166745,2955,2950,2955,2950,54
20241205,104500,14007435,2950,2955,2955,2950,52
20241205,104400,13854030,2955,2950,2955,2950,3
20241205,104300,13845175,2945,2945,2945,2945,1
20241205,104200,13842230,2945,2945,2945,2945,0
20241205,104100,13842230,2945,2955,2955,2945,52
20241205,104000,13689040,2955,2955,2955,2955,0
20241205,103900,13689040,2955,2955,2955,2955,5
20241205,103800,13674265,2935,2935,2935,2935,3
20241205,103700,13665460,2935,2935,2935,2935,0
20241205,103600,13665460,2935,2935,2935,2935,387
20241205,103500,12529615,2935,2935,2935,2935,15
20241205,103400,12485590,2960,2960,2960,2960,5
20241205,103300,12470790,2960,2940,2960,2940,50
20241205,103200,12323670,2940,2940,2940,2940,22
20241205,103100,12258990,2940,2940,2940,2940,0
20241205,103000,12258990,2940,2935,2940,2935,78
20241205,102900,12029705,2940,2940,2940,2940,120
20241205,102800,11676905,2940,2940,2940,2940,13
20241205,102700,11638685,2960,2960,2960,2960,0
20241205,102600,11638685,2960,2960,2960,2960,0
20241205,102500,11638685,2960,2960,2960,2960,0
20241205,102400,11638685,2960,2960,2960,2960,0
20241205,102300,11638685,2960,2960,2960,2960,0
20241205,102200,11638685,2960,2960,2960,2960,0
20241205,102100,11638685,2960,2950,2960,2950,5
20241205,102000,11623895,2950,2950,2950,2950,1
20241205,101900,11620945,2955,2955,2955,2955,0
20241205,101800,11620945,2955,2955,2955,2955,0
20241205,101700,11620945,2955,2955,2955,2955,0
20241205,101600,11620945,2955,2955,2955,2955,5
20241205,101500,11606170,2955,2955,2955,2955,0
20241205,101400,11606170,2955,2955,2955,2955,0
20241205,101300,11606170,2955,2960,2960,2955,10
20241205,101200,11576595,2965,2965,2965,2965,0
20241205,101100,11576595,2965,2965,2965,2965,0
20241205,101000,11576595,2965,2965,2965,2965,0
20241205,100900,11576595,2965,2965,2965,2965,5
20241205,100800,11561770,2965,2965,2965,2965,0
20241205,100700,11561770,2965,2965,2965,2965,20
20241205,100600,11502470,2965,2965,2965,2965,10
20241205,100500,11472820,2965,2965,2965,2965,10
20241205,100400,11443170,2965,2965,2965,2965,5
20241205,100300,11428345,2965,2965,2965,2965,5
20241205,100200,11413520,2965,2945,2965,2945,16
20241205,100100,11366380,2950,2970,2970,2950,17
20241205,100000,11316110,2970,2975,2975,2970,40
20241205,095900,11197260,2975,2975,2975,2975,10
20241205,095800,11167510,2955,2955,2955,2955,0
20241205,095700,11167510,2955,2960,2960,2955,2
20241205,095600,11161595,2965,2965,2965,2965,1
20241205,095500,11158630,2975,2975,2975,2975,20
20241205,095400,11099130,2975,2975,2975,2975,1
20241205,095300,11096155,2950,2960,2960,2950,381
20241205,095200,9968660,2975,2975,2975,2975,0
20241205,095100,9968660,2975,2975,2975,2975,1
20241205,095000,9965685,2970,2975,2975,2970,4
20241205,094900,9953795,2975,2975,2975,2975,0
20241205,094800,9953795,2975,2975,2975,2975,5
20241205,094700,9938920,2975,2955,2975,2955,89
20241205,094600,9675905,2955,2955,2955,2955,15
20241205,094500,9631580,2995,2995,2995,2995,0
20241205,094400,9631580,2995,2950,2995,2950,110
20241205,094300,9306635,2950,2945,2950,2945,315
20241205,094200,8378930,2945,2945,2945,2945,195
20241205,094100,7804655,2945,2945,2945,2945,6
20241205,094000,7786985,2930,2935,2935,2930,8
20241205,093900,7763515,2935,2935,2940,2935,149
20241205,093800,7326170,2940,2940,2940,2940,1
20241205,093700,7323230,2945,2945,2945,2945,0
20241205,093600,7323230,2945,2945,2945,2945,0
20241205,093500,7323230,2945,2945,2945,2945,1
20241205,093400,7320285,2935,2940,2940,2935,11
20241205,093300,7287995,2945,2945,2945,2945,13
20241205,093200,7249710,2945,2945,2945,2945,10
20241205,093100,7220260,2945,2945,2945,2945,0
20241205,093000,7220260,2945,2945,2945,2945,10
20241205,092900,7190810,2950,2950,2950,2950,0
20241205,092800,7190810,2950,2950,2950,2950,0
20241205,092700,7190810,2950,2950,2950,2950,0
20241205,092600,7190810,2950,2950,2950,2950,0
20241205,092500,7190810,2950,2950,2950,2950,0
20241205,092400,7190810,2950,2950,2950,2950,0
20241205,092300,7190810,2950,2950,2950,2950,10
20241205,092200,7161310,2950,2950,2950,2950,0
20241205,092100,7161310,2950,2935,2950,2935,48
20241205,092000,7020355,2940,2940,2940,2940,0
20241205,091900,7020355,2940,2940,2940,2940,143
20241205,091800,6599935,2945,2945,2945,2945,14
20241205,091700,6558705,2965,2965,2965,2965,0
20241205,091600,6558705,2965,2945,2965,2945,7
20241205,091500,6537970,2945,2970,2970,2945,138
20241205,091400,6131225,2970,2960,2970,2960,11
20241205,091300,6098655,2960,2960,2960,2960,253
20241205,091200,5349775,2990,2985,2990,2985,10
20241205,091100,5319900,2985,2985,2985,2985,10
20241205,091000,5290050,2985,2990,2990,2985,15
20241205,090900,5245250,2990,2990,2990,2990,20
20241205,090800,5185450,2980,2980,2980,2980,64
20241205,090700,4994730,2990,2990,2990,2990,0
20241205,090600,4994730,2990,2995,2995,2990,10
20241205,090500,4964805,3000,3000,3000,3000,0
20241205,090400,4964805,3000,3000,3000,3000,5
20241205,090300,4949805,2995,2990,2995,2985,537
20241205,090200,3341750,2995,3000,3035,2995,818
20241205,090100,865535,3030,3020,3030,3020,38
20241205,090000,750675,3020,2990,3025,2990,251
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 203300 60844030 2950 2950 2950 2950 2772
3 20241205 203200 60844030 2950 2950 2950 2950 0
4 20241205 203100 60844030 2950 2950 2950 2950 0
5 20241205 203000 60844030 2950 2950 2950 2950 0
6 20241205 202900 60844030 2950 2950 2950 2950 0
7 20241205 202800 60844030 2950 2950 2950 2950 0
8 20241205 202700 60844030 2950 2950 2950 2950 0
9 20241205 202600 60844030 2950 2950 2950 2950 0
10 20241205 202500 60844030 2950 2950 2950 2950 0
11 20241205 202400 60844030 2950 2950 2950 2950 0
12 20241205 202300 60844030 2950 2950 2950 2950 0
13 20241205 202200 60844030 2950 2950 2950 2950 0
14 20241205 202100 60844030 2950 2950 2950 2950 0
15 20241205 202000 60844030 2950 2950 2950 2950 0
16 20241205 201900 60844030 2950 2950 2950 2950 0
17 20241205 201800 60844030 2950 2950 2950 2950 0
18 20241205 201700 60844030 2950 2950 2950 2950 0
19 20241205 201600 60844030 2950 2950 2950 2950 0
20 20241205 201500 60844030 2950 2950 2950 2950 0
21 20241205 201400 60844030 2950 2950 2950 2950 0
22 20241205 201300 60844030 2950 2950 2950 2950 0
23 20241205 201200 60844030 2950 2950 2950 2950 0
24 20241205 201100 60844030 2950 2950 2950 2950 0
25 20241205 201000 60844030 2950 2950 2950 2950 0
26 20241205 200900 60844030 2950 2950 2950 2950 0
27 20241205 200800 60844030 2950 2950 2950 2950 0
28 20241205 200700 60844030 2950 2950 2950 2950 0
29 20241205 200600 60844030 2950 2950 2950 2950 0
30 20241205 200500 60844030 2950 2950 2950 2950 0
31 20241205 200400 60844030 2950 2950 2950 2950 0
32 20241205 200300 60844030 2950 2950 2950 2950 2772
33 20241205 200200 60844030 2950 2950 2950 2950 0
34 20241205 200100 60844030 2950 2950 2950 2950 0
35 20241205 200000 60844030 2950 2950 2950 2950 0
36 20241205 195900 60844030 2950 2950 2950 2950 0
37 20241205 195800 60844030 2950 2950 2950 2950 0
38 20241205 195700 60844030 2950 2950 2950 2950 0
39 20241205 195600 60844030 2950 2950 2950 2950 0
40 20241205 195500 60844030 2950 2950 2950 2950 0
41 20241205 195400 60844030 2950 2950 2950 2950 0
42 20241205 195300 60844030 2950 2950 2950 2950 0
43 20241205 195200 60844030 2950 2950 2950 2950 0
44 20241205 195100 60844030 2950 2950 2950 2950 0
45 20241205 195000 60844030 2950 2950 2950 2950 0
46 20241205 194900 60844030 2950 2950 2950 2950 0
47 20241205 194800 60844030 2950 2950 2950 2950 0
48 20241205 194700 60844030 2950 2950 2950 2950 0
49 20241205 194600 60844030 2950 2950 2950 2950 0
50 20241205 194500 60844030 2950 2950 2950 2950 0
51 20241205 194400 60844030 2950 2950 2950 2950 0
52 20241205 194300 60844030 2950 2950 2950 2950 0
53 20241205 194200 60844030 2950 2950 2950 2950 0
54 20241205 194100 60844030 2950 2950 2950 2950 0
55 20241205 194000 60844030 2950 2950 2950 2950 0
56 20241205 193900 60844030 2950 2950 2950 2950 0
57 20241205 193800 60844030 2950 2950 2950 2950 0
58 20241205 193700 60844030 2950 2950 2950 2950 0
59 20241205 193600 60844030 2950 2950 2950 2950 0
60 20241205 193500 60844030 2950 2950 2950 2950 0
61 20241205 193400 60844030 2950 2950 2950 2950 0
62 20241205 193300 60844030 2950 2950 2950 2950 2772
63 20241205 193200 60844030 2950 2950 2950 2950 0
64 20241205 193100 60844030 2950 2950 2950 2950 0
65 20241205 193000 60844030 2950 2950 2950 2950 0
66 20241205 192900 60844030 2950 2950 2950 2950 0
67 20241205 192800 60844030 2950 2950 2950 2950 0
68 20241205 192700 60844030 2950 2950 2950 2950 0
69 20241205 192600 60844030 2950 2950 2950 2950 0
70 20241205 192500 60844030 2950 2950 2950 2950 0
71 20241205 192400 60844030 2950 2950 2950 2950 0
72 20241205 192300 60844030 2950 2950 2950 2950 0
73 20241205 192200 60844030 2950 2950 2950 2950 0
74 20241205 192100 60844030 2950 2950 2950 2950 0
75 20241205 192000 60844030 2950 2950 2950 2950 0
76 20241205 191900 60844030 2950 2950 2950 2950 0
77 20241205 191800 60844030 2950 2950 2950 2950 0
78 20241205 191700 60844030 2950 2950 2950 2950 0
79 20241205 191600 60844030 2950 2950 2950 2950 0
80 20241205 191500 60844030 2950 2950 2950 2950 0
81 20241205 191400 60844030 2950 2950 2950 2950 0
82 20241205 191300 60844030 2950 2950 2950 2950 0
83 20241205 191200 60844030 2950 2950 2950 2950 0
84 20241205 191100 60844030 2950 2950 2950 2950 0
85 20241205 191000 60844030 2950 2950 2950 2950 0
86 20241205 190900 60844030 2950 2950 2950 2950 0
87 20241205 190800 60844030 2950 2950 2950 2950 0
88 20241205 190700 60844030 2950 2950 2950 2950 0
89 20241205 190600 60844030 2950 2950 2950 2950 0
90 20241205 190500 60844030 2950 2950 2950 2950 0
91 20241205 190400 60844030 2950 2950 2950 2950 0
92 20241205 190300 60844030 2950 2950 2950 2950 2772
93 20241205 190200 60844030 2950 2950 2950 2950 0
94 20241205 190100 60844030 2950 2950 2950 2950 0
95 20241205 190000 60844030 2950 2950 2950 2950 0
96 20241205 185900 60844030 2950 2950 2950 2950 0
97 20241205 185800 60844030 2950 2950 2950 2950 0
98 20241205 185700 60844030 2950 2950 2950 2950 0
99 20241205 185600 60844030 2950 2950 2950 2950 0
100 20241205 185500 60844030 2950 2950 2950 2950 0
101 20241205 185400 60844030 2950 2950 2950 2950 0
102 20241205 185300 60844030 2950 2950 2950 2950 0
103 20241205 185200 60844030 2950 2950 2950 2950 0
104 20241205 185100 60844030 2950 2950 2950 2950 0
105 20241205 185000 60844030 2950 2950 2950 2950 0
106 20241205 184900 60844030 2950 2950 2950 2950 0
107 20241205 184800 60844030 2950 2950 2950 2950 0
108 20241205 184700 60844030 2950 2950 2950 2950 0
109 20241205 184600 60844030 2950 2950 2950 2950 0
110 20241205 184500 60844030 2950 2950 2950 2950 0
111 20241205 184400 60844030 2950 2950 2950 2950 0
112 20241205 184300 60844030 2950 2950 2950 2950 0
113 20241205 184200 60844030 2950 2950 2950 2950 0
114 20241205 184100 60844030 2950 2950 2950 2950 0
115 20241205 184000 60844030 2950 2950 2950 2950 0
116 20241205 183900 60844030 2950 2950 2950 2950 0
117 20241205 183800 60844030 2950 2950 2950 2950 0
118 20241205 183700 60844030 2950 2950 2950 2950 0
119 20241205 183600 60844030 2950 2950 2950 2950 0
120 20241205 183500 60844030 2950 2950 2950 2950 0
121 20241205 183400 60844030 2950 2950 2950 2950 0
122 20241205 183300 60844030 2950 2950 2950 2950 2772
123 20241205 183200 60844030 2950 2950 2950 2950 0
124 20241205 183100 60844030 2950 2950 2950 2950 0
125 20241205 183000 60844030 2950 2950 2950 2950 0
126 20241205 182900 60844030 2950 2950 2950 2950 0
127 20241205 182800 60844030 2950 2950 2950 2950 0
128 20241205 182700 60844030 2950 2950 2950 2950 0
129 20241205 182600 60844030 2950 2950 2950 2950 0
130 20241205 182500 60844030 2950 2950 2950 2950 0
131 20241205 182400 60844030 2950 2950 2950 2950 0
132 20241205 182300 60844030 2950 2950 2950 2950 0
133 20241205 182200 60844030 2950 2950 2950 2950 0
134 20241205 182100 60844030 2950 2950 2950 2950 0
135 20241205 182000 60844030 2950 2950 2950 2950 0
136 20241205 181900 60844030 2950 2950 2950 2950 0
137 20241205 181800 60844030 2950 2950 2950 2950 0
138 20241205 181700 60844030 2950 2950 2950 2950 0
139 20241205 181600 60844030 2950 2950 2950 2950 0
140 20241205 181500 60844030 2950 2950 2950 2950 0
141 20241205 181400 60844030 2950 2950 2950 2950 0
142 20241205 181300 60844030 2950 2950 2950 2950 0
143 20241205 181200 60844030 2950 2950 2950 2950 0
144 20241205 181100 60844030 2950 2950 2950 2950 0
145 20241205 181000 60844030 2950 2950 2950 2950 0
146 20241205 180900 60844030 2950 2950 2950 2950 0
147 20241205 180800 60844030 2950 2950 2950 2950 0
148 20241205 180700 60844030 2950 2950 2950 2950 0
149 20241205 180600 60844030 2950 2950 2950 2950 0
150 20241205 180500 60844030 2950 2950 2950 2950 0
151 20241205 180400 60844030 2950 2950 2950 2950 0
152 20241205 180300 60844030 2950 2950 2950 2950 2772
153 20241205 180200 60844030 2950 2950 2950 2950 0
154 20241205 180100 60844030 2950 2950 2950 2950 0
155 20241205 180000 60844030 2950 2950 2950 2950 0
156 20241205 175900 60844030 2950 2950 2950 2950 0
157 20241205 175800 60844030 2950 2950 2950 2950 0
158 20241205 175700 60844030 2950 2950 2950 2950 0
159 20241205 175600 60844030 2950 2950 2950 2950 0
160 20241205 175500 60844030 2950 2950 2950 2950 0
161 20241205 175400 60844030 2950 2950 2950 2950 0
162 20241205 175300 60844030 2950 2950 2950 2950 0
163 20241205 175200 60844030 2950 2950 2950 2950 0
164 20241205 175100 60844030 2950 2950 2950 2950 0
165 20241205 175000 60844030 2950 2950 2950 2950 0
166 20241205 174900 60844030 2950 2950 2950 2950 0
167 20241205 174800 60844030 2950 2950 2950 2950 0
168 20241205 174700 60844030 2950 2950 2950 2950 0
169 20241205 174600 60844030 2950 2950 2950 2950 0
170 20241205 174500 60844030 2950 2950 2950 2950 0
171 20241205 174400 60844030 2950 2950 2950 2950 0
172 20241205 174300 60844030 2950 2950 2950 2950 0
173 20241205 174200 60844030 2950 2950 2950 2950 0
174 20241205 174100 60844030 2950 2950 2950 2950 0
175 20241205 174000 60844030 2950 2950 2950 2950 0
176 20241205 173900 60844030 2950 2950 2950 2950 0
177 20241205 173800 60844030 2950 2950 2950 2950 0
178 20241205 173700 60844030 2950 2950 2950 2950 0
179 20241205 173600 60844030 2950 2950 2950 2950 0
180 20241205 173500 60844030 2950 2950 2950 2950 0
181 20241205 173400 60844030 2950 2950 2950 2950 0
182 20241205 173300 60844030 2950 2950 2950 2950 2772
183 20241205 173200 60844030 2950 2950 2950 2950 0
184 20241205 173100 60844030 2950 2950 2950 2950 0
185 20241205 173000 60844030 2950 2950 2950 2950 0
186 20241205 172900 60844030 2950 2950 2950 2950 0
187 20241205 172800 60844030 2950 2950 2950 2950 0
188 20241205 172700 60844030 2950 2950 2950 2950 0
189 20241205 172600 60844030 2950 2950 2950 2950 0
190 20241205 172500 60844030 2950 2950 2950 2950 0
191 20241205 172400 60844030 2950 2950 2950 2950 0
192 20241205 172300 60844030 2950 2950 2950 2950 0
193 20241205 172200 60844030 2950 2950 2950 2950 0
194 20241205 172100 60844030 2950 2950 2950 2950 0
195 20241205 172000 60844030 2950 2950 2950 2950 0
196 20241205 171900 60844030 2950 2950 2950 2950 0
197 20241205 171800 60844030 2950 2950 2950 2950 0
198 20241205 171700 60844030 2950 2950 2950 2950 0
199 20241205 171600 60844030 2950 2950 2950 2950 0
200 20241205 171500 60844030 2950 2950 2950 2950 0
201 20241205 171400 60844030 2950 2950 2950 2950 0
202 20241205 171300 60844030 2950 2950 2950 2950 0
203 20241205 171200 60844030 2950 2950 2950 2950 0
204 20241205 171100 60844030 2950 2950 2950 2950 0
205 20241205 171000 60844030 2950 2950 2950 2950 0
206 20241205 170900 60844030 2950 2950 2950 2950 0
207 20241205 170800 60844030 2950 2950 2950 2950 0
208 20241205 170700 60844030 2950 2950 2950 2950 0
209 20241205 170600 60844030 2950 2950 2950 2950 0
210 20241205 170500 60844030 2950 2950 2950 2950 0
211 20241205 170400 60844030 2950 2950 2950 2950 0
212 20241205 170300 60844030 2950 2950 2950 2950 2772
213 20241205 170200 60844030 2950 2950 2950 2950 0
214 20241205 170100 60844030 2950 2950 2950 2950 0
215 20241205 170000 60844030 2950 2950 2950 2950 0
216 20241205 165900 60844030 2950 2950 2950 2950 0
217 20241205 165800 60844030 2950 2950 2950 2950 0
218 20241205 165700 60844030 2950 2950 2950 2950 0
219 20241205 165600 60844030 2950 2950 2950 2950 0
220 20241205 165500 60844030 2950 2950 2950 2950 0
221 20241205 165400 60844030 2950 2950 2950 2950 0
222 20241205 165300 60844030 2950 2950 2950 2950 0
223 20241205 165200 60844030 2950 2950 2950 2950 0
224 20241205 165100 60844030 2950 2950 2950 2950 0
225 20241205 165000 60844030 2950 2950 2950 2950 0
226 20241205 164900 60844030 2950 2950 2950 2950 0
227 20241205 164800 60844030 2950 2950 2950 2950 0
228 20241205 164700 60844030 2950 2950 2950 2950 0
229 20241205 164600 60844030 2950 2950 2950 2950 0
230 20241205 164500 60844030 2950 2950 2950 2950 0
231 20241205 164400 60844030 2950 2950 2950 2950 0
232 20241205 164300 60844030 2950 2950 2950 2950 0
233 20241205 164200 60844030 2950 2950 2950 2950 0
234 20241205 164100 60844030 2950 2950 2950 2950 0
235 20241205 164000 60844030 2950 2950 2950 2950 0
236 20241205 163900 60844030 2950 2950 2950 2950 0
237 20241205 163800 60844030 2950 2950 2950 2950 0
238 20241205 163700 60844030 2950 2950 2950 2950 0
239 20241205 163600 60844030 2950 2950 2950 2950 0
240 20241205 163500 60844030 2950 2950 2950 2950 0
241 20241205 163400 60844030 2950 2950 2950 2950 0
242 20241205 163300 60844030 2950 2950 2950 2950 2772
243 20241205 163200 60844030 2950 2950 2950 2950 0
244 20241205 163100 60844030 2950 2950 2950 2950 0
245 20241205 163000 60844030 2950 2950 2950 2950 0
246 20241205 162900 60844030 2950 2950 2950 2950 0
247 20241205 162800 60844030 2950 2950 2950 2950 0
248 20241205 162700 60844030 2950 2950 2950 2950 0
249 20241205 162600 60844030 2950 2950 2950 2950 0
250 20241205 162500 60844030 2950 2950 2950 2950 0
251 20241205 162400 60844030 2950 2950 2950 2950 0
252 20241205 162300 60844030 2950 2950 2950 2950 0
253 20241205 162200 60844030 2950 2950 2950 2950 0
254 20241205 162100 60844030 2950 2950 2950 2950 0
255 20241205 162000 60844030 2950 2950 2950 2950 0
256 20241205 161900 60844030 2950 2950 2950 2950 0
257 20241205 161800 60844030 2950 2950 2950 2950 0
258 20241205 161700 60844030 2950 2950 2950 2950 0
259 20241205 161600 60844030 2950 2950 2950 2950 0
260 20241205 161500 60844030 2950 2950 2950 2950 0
261 20241205 161400 60844030 2950 2950 2950 2950 0
262 20241205 161300 60844030 2950 2950 2950 2950 0
263 20241205 161200 60844030 2950 2950 2950 2950 0
264 20241205 161100 60844030 2950 2950 2950 2950 0
265 20241205 161000 60844030 2950 2950 2950 2950 0
266 20241205 160900 60844030 2950 2950 2950 2950 0
267 20241205 160800 60844030 2950 2950 2950 2950 0
268 20241205 160700 60844030 2950 2950 2950 2950 0
269 20241205 160600 60844030 2950 2950 2950 2950 0
270 20241205 160500 60844030 2950 2950 2950 2950 0
271 20241205 160400 60844030 2950 2950 2950 2950 0
272 20241205 160300 60844030 2950 2950 2950 2950 2772
273 20241205 160200 60844030 2950 2950 2950 2950 0
274 20241205 160100 60844030 2950 2950 2950 2950 0
275 20241205 160000 60844030 2950 2950 2950 2950 0
276 20241205 155900 60844030 2950 2950 2950 2950 0
277 20241205 155800 60844030 2950 2950 2950 2950 0
278 20241205 155700 60844030 2950 2950 2950 2950 0
279 20241205 155600 60844030 2950 2950 2950 2950 0
280 20241205 155500 60844030 2950 2950 2950 2950 0
281 20241205 155400 60844030 2950 2950 2950 2950 0
282 20241205 155300 60844030 2950 2950 2950 2950 0
283 20241205 155200 60844030 2950 2950 2950 2950 0
284 20241205 155100 60844030 2950 2950 2950 2950 0
285 20241205 155000 60844030 2950 2950 2950 2950 0
286 20241205 154900 60844030 2950 2950 2950 2950 0
287 20241205 154800 60844030 2950 2950 2950 2950 0
288 20241205 154700 60844030 2950 2950 2950 2950 0
289 20241205 154600 60844030 2950 2950 2950 2950 0
290 20241205 154500 60844030 2950 2950 2950 2950 0
291 20241205 154400 60844030 2950 2950 2950 2950 0
292 20241205 154300 60844030 2950 2950 2950 2950 0
293 20241205 154200 60844030 2950 2950 2950 2950 0
294 20241205 154100 60844030 2950 2950 2950 2950 0
295 20241205 154000 60844030 2950 2950 2950 2950 0
296 20241205 153900 60844030 2950 2950 2950 2950 0
297 20241205 153800 60844030 2950 2950 2950 2950 0
298 20241205 153700 60844030 2950 2950 2950 2950 0
299 20241205 153600 60844030 2950 2950 2950 2950 0
300 20241205 153500 60844030 2950 2950 2950 2950 0
301 20241205 153400 60844030 2950 2950 2950 2950 0
302 20241205 153300 60844030 2950 2950 2950 2950 2772
303 20241205 153200 60844030 2950 2950 2950 2950 0
304 20241205 153100 60844030 2950 2950 2950 2950 0
305 20241205 153000 60844030 2950 2950 2950 2950 2772
306 20241205 152900 52666630 2965 2965 2965 2965 0
307 20241205 152800 52666630 2965 2965 2965 2965 0
308 20241205 152700 52666630 2965 2965 2965 2965 0
309 20241205 152600 52666630 2965 2965 2965 2965 0
310 20241205 152500 52666630 2965 2965 2965 2965 0
311 20241205 152400 52666630 2965 2965 2965 2965 0
312 20241205 152300 52666630 2965 2965 2965 2965 0
313 20241205 152200 52666630 2965 2965 2965 2965 0
314 20241205 152100 52666630 2965 2965 2965 2965 0
315 20241205 152000 52666630 2965 2965 2965 2965 0
316 20241205 151900 52666630 2965 2950 2965 2930 1416
317 20241205 151800 48477325 2950 2955 2955 2930 529
318 20241205 151700 46914455 2955 2955 2955 2930 30
319 20241205 151600 46826105 2955 2955 2955 2955 0
320 20241205 151500 46826105 2955 2955 2955 2955 0
321 20241205 151400 46826105 2955 2955 2955 2955 0
322 20241205 151300 46826105 2955 2955 2955 2955 0
323 20241205 151200 46826105 2955 2950 2955 2950 5
324 20241205 151100 46811340 2930 2930 2930 2930 1
325 20241205 151000 46808410 2955 2955 2955 2955 0
326 20241205 150900 46808410 2955 2955 2955 2955 0
327 20241205 150800 46808410 2955 2930 2955 2930 7
328 20241205 150700 46787785 2950 2930 2950 2930 18
329 20241205 150600 46734835 2935 2935 2935 2935 5
330 20241205 150500 46720160 2935 2935 2935 2935 10
331 20241205 150400 46690810 2935 2935 2935 2935 10
332 20241205 150300 46661460 2935 2935 2935 2935 0
333 20241205 150200 46661460 2935 2935 2935 2935 5
334 20241205 150100 46646785 2935 2935 2935 2935 45
335 20241205 150000 46514710 2935 2935 2935 2925 24
336 20241205 145900 46444370 2935 2935 2935 2935 1
337 20241205 145800 46441435 2925 2925 2925 2925 103
338 20241205 145700 46140160 2935 2935 2935 2935 0
339 20241205 145600 46140160 2935 2935 2935 2935 0
340 20241205 145500 46140160 2935 2935 2935 2935 5
341 20241205 145400 46125485 2935 2925 2935 2925 7
342 20241205 145300 46104960 2935 2935 2935 2935 0
343 20241205 145200 46104960 2935 2935 2935 2935 5
344 20241205 145100 46090285 2935 2935 2935 2935 5
345 20241205 145000 46075610 2935 2935 2935 2935 1
346 20241205 144900 46072675 2925 2935 2955 2925 3495
347 20241205 144800 35825680 2960 2960 2960 2960 11
348 20241205 144700 35793120 2935 2940 2940 2935 731
349 20241205 144600 33644290 2965 2965 2965 2965 15
350 20241205 144500 33599815 2960 2960 2965 2960 63
351 20241205 144400 33413285 2960 2960 2960 2960 1
352 20241205 144300 33410325 2940 2940 2940 2940 0
353 20241205 144200 33410325 2940 2940 2940 2940 0
354 20241205 144100 33410325 2940 2940 2940 2940 1000
355 20241205 144000 30470325 2945 2945 2945 2945 1
356 20241205 143900 30467380 2970 2970 2970 2970 0
357 20241205 143800 30467380 2970 2970 2970 2970 0
358 20241205 143700 30467380 2970 2970 2970 2970 2
359 20241205 143600 30461440 2965 2965 2965 2965 2
360 20241205 143500 30455510 2975 2965 2975 2965 60
361 20241205 143400 30277590 2965 2965 2965 2965 0
362 20241205 143300 30277590 2965 2965 2965 2965 0
363 20241205 143200 30277590 2965 2965 2965 2965 0
364 20241205 143100 30277590 2965 2965 2965 2965 0
365 20241205 143000 30277590 2965 2965 2965 2965 0
366 20241205 142900 30277590 2965 2965 2965 2965 0
367 20241205 142800 30277590 2965 2965 2965 2965 10
368 20241205 142700 30247940 2965 2965 2965 2965 10
369 20241205 142600 30218290 2965 2965 2965 2965 5
370 20241205 142500 30203465 2965 2965 2965 2965 5
371 20241205 142400 30188640 2965 2965 2965 2965 8
372 20241205 142300 30164920 2965 2965 2965 2965 0
373 20241205 142200 30164920 2965 2965 2965 2965 11
374 20241205 142100 30132305 2965 2965 2965 2965 0
375 20241205 142000 30132305 2965 2965 2965 2965 0
376 20241205 141900 30132305 2965 2965 2965 2965 10
377 20241205 141800 30102655 2965 2965 2965 2965 0
378 20241205 141700 30102655 2965 2965 2965 2965 72
379 20241205 141600 29889175 2965 2965 2965 2965 0
380 20241205 141500 29889175 2965 2965 2965 2965 0
381 20241205 141400 29889175 2965 2965 2965 2965 0
382 20241205 141300 29889175 2965 2965 2965 2965 0
383 20241205 141200 29889175 2965 2965 2965 2965 0
384 20241205 141100 29889175 2965 2965 2965 2965 0
385 20241205 141000 29889175 2965 2965 2965 2965 5
386 20241205 140900 29874350 2965 2965 2965 2965 0
387 20241205 140800 29874350 2965 2965 2965 2965 15
388 20241205 140700 29829875 2965 2965 2965 2965 5
389 20241205 140600 29815050 2965 2965 2965 2965 5
390 20241205 140500 29800225 2965 2965 2965 2965 0
391 20241205 140400 29800225 2965 2965 2965 2965 0
392 20241205 140300 29800225 2965 2960 2965 2960 35
393 20241205 140200 29696600 2960 2960 2960 2960 0
394 20241205 140100 29696600 2960 2965 2965 2960 10
395 20241205 140000 29666975 2965 2965 2965 2965 0
396 20241205 135900 29666975 2965 2965 2965 2965 14
397 20241205 135800 29625465 2965 2965 2965 2965 20
398 20241205 135700 29566165 2965 2965 2965 2965 0
399 20241205 135600 29566165 2965 2965 2965 2965 7
400 20241205 135500 29545410 2965 2955 2965 2955 62
401 20241205 135400 29361870 2960 2960 2960 2960 10
402 20241205 135300 29332270 2960 2960 2960 2960 0
403 20241205 135200 29332270 2960 2960 2960 2960 0
404 20241205 135100 29332270 2960 2960 2960 2960 0
405 20241205 135000 29332270 2960 2960 2960 2960 0
406 20241205 134900 29332270 2960 2960 2960 2960 0
407 20241205 134800 29332270 2960 2960 2960 2960 5
408 20241205 134700 29317470 2960 2960 2960 2960 0
409 20241205 134600 29317470 2960 2960 2960 2960 5
410 20241205 134500 29302670 2960 2960 2960 2960 10
411 20241205 134400 29273070 2960 2960 2960 2960 10
412 20241205 134300 29243470 2960 2960 2960 2960 5
413 20241205 134200 29228670 2960 2960 2960 2960 5
414 20241205 134100 29213870 2960 2960 2960 2960 0
415 20241205 134000 29213870 2960 2960 2960 2960 10
416 20241205 133900 29184270 2960 2960 2960 2960 28
417 20241205 133800 29101390 2965 2965 2965 2965 5
418 20241205 133700 29086565 2965 2965 2965 2965 5
419 20241205 133600 29071740 2965 2965 2965 2965 0
420 20241205 133500 29071740 2965 2965 2965 2965 15
421 20241205 133400 29027265 2965 2965 2965 2965 15
422 20241205 133300 28982790 2940 2945 2945 2940 200
423 20241205 133200 28394345 2965 2965 2965 2965 0
424 20241205 133100 28394345 2965 2965 2965 2965 0
425 20241205 133000 28394345 2965 2965 2965 2965 5
426 20241205 132900 28379520 2965 2965 2965 2965 5
427 20241205 132800 28364695 2965 2965 2965 2965 0
428 20241205 132700 28364695 2965 2965 2965 2965 0
429 20241205 132600 28364695 2965 2965 2965 2965 15
430 20241205 132500 28320220 2965 2960 2965 2960 25
431 20241205 132400 28246195 2960 2960 2960 2960 5
432 20241205 132300 28231395 2965 2965 2965 2965 0
433 20241205 132200 28231395 2965 2965 2965 2965 0
434 20241205 132100 28231395 2965 2965 2965 2965 5
435 20241205 132000 28216570 2965 2965 2965 2965 0
436 20241205 131900 28216570 2965 2965 2965 2960 20
437 20241205 131800 28157295 2965 2965 2965 2965 7
438 20241205 131700 28136540 2965 2965 2965 2965 0
439 20241205 131600 28136540 2965 2965 2965 2965 0
440 20241205 131500 28136540 2965 2965 2965 2965 1
441 20241205 131400 28133575 2965 2950 2965 2945 319
442 20241205 131300 27192745 2970 2970 2970 2970 0
443 20241205 131200 27192745 2970 2970 2970 2970 2
444 20241205 131100 27186805 2970 2970 2970 2970 5
445 20241205 131000 27171955 2950 2970 2970 2950 205
446 20241205 130900 26567105 2970 2975 2975 2950 22
447 20241205 130800 26501980 2975 2975 2975 2950 111
448 20241205 130700 26174255 2975 2950 2975 2950 6
449 20241205 130600 26156430 2975 2975 2975 2975 0
450 20241205 130500 26156430 2975 2975 2975 2975 0
451 20241205 130400 26156430 2975 2975 2975 2975 0
452 20241205 130300 26156430 2975 2975 2975 2975 5
453 20241205 130200 26141555 2975 2975 2975 2975 0
454 20241205 130100 26141555 2975 2975 2975 2975 0
455 20241205 130000 26141555 2975 2975 2975 2975 0
456 20241205 125900 26141555 2975 2975 2975 2975 5
457 20241205 125800 26126680 2975 2975 2975 2975 2
458 20241205 125700 26120730 2975 2975 2975 2975 3
459 20241205 125600 26111805 2975 2975 2975 2975 0
460 20241205 125500 26111805 2975 2975 2975 2975 5
461 20241205 125400 26096930 2975 2975 2975 2975 3
462 20241205 125300 26088005 2975 2975 2975 2975 0
463 20241205 125200 26088005 2975 2975 2975 2975 0
464 20241205 125100 26088005 2975 2975 2975 2975 9
465 20241205 125000 26061230 2975 2975 2975 2975 5
466 20241205 124900 26046355 2975 2975 2975 2975 15
467 20241205 124800 26001730 2975 2975 2975 2975 0
468 20241205 124700 26001730 2975 2975 2975 2975 0
469 20241205 124600 26001730 2975 2975 2975 2975 1
470 20241205 124500 25998755 2975 2975 2975 2975 3
471 20241205 124400 25989830 2975 2975 2975 2975 0
472 20241205 124300 25989830 2975 2975 2975 2975 0
473 20241205 124200 25989830 2975 2975 2975 2975 0
474 20241205 124100 25989830 2975 2975 2975 2975 0
475 20241205 124000 25989830 2975 2975 2975 2975 0
476 20241205 123900 25989830 2975 2975 2975 2975 0
477 20241205 123800 25989830 2975 2975 2975 2975 0
478 20241205 123700 25989830 2975 2975 2975 2975 0
479 20241205 123600 25989830 2975 2975 2975 2975 0
480 20241205 123500 25989830 2975 2975 2975 2975 0
481 20241205 123400 25989830 2975 2975 2975 2975 0
482 20241205 123300 25989830 2975 2975 2975 2975 0
483 20241205 123200 25989830 2975 2975 2975 2975 0
484 20241205 123100 25989830 2975 2975 2975 2975 0
485 20241205 123000 25989830 2975 2975 2975 2975 0
486 20241205 122900 25989830 2975 2975 2975 2975 1
487 20241205 122800 25986855 2965 2965 2965 2965 152
488 20241205 122700 25536175 2975 2975 2975 2975 0
489 20241205 122600 25536175 2975 2975 2975 2975 0
490 20241205 122500 25536175 2975 2975 2975 2975 3
491 20241205 122400 25527250 2965 2965 2965 2965 0
492 20241205 122300 25527250 2965 2975 2975 2965 1045
493 20241205 122200 22424000 2975 2975 2975 2975 0
494 20241205 122100 22424000 2975 2980 2980 2975 8
495 20241205 122000 22400165 2975 2975 2975 2975 10
496 20241205 121900 22370415 2985 2985 2985 2985 0
497 20241205 121800 22370415 2985 2985 2985 2985 0
498 20241205 121700 22370415 2985 2985 2985 2985 0
499 20241205 121600 22370415 2985 2985 2985 2985 0
500 20241205 121500 22370415 2985 2985 2985 2985 5
501 20241205 121400 22355490 2985 2970 2985 2970 72
502 20241205 121300 22141525 2970 2970 2970 2970 17
503 20241205 121200 22091035 2985 2985 2985 2985 0
504 20241205 121100 22091035 2985 2985 2985 2985 0
505 20241205 121000 22091035 2985 2985 2985 2985 10
506 20241205 120900 22061185 2985 2985 2985 2985 0
507 20241205 120800 22061185 2985 2985 2985 2985 5
508 20241205 120700 22046260 2985 2985 2985 2985 5
509 20241205 120600 22031335 2970 2970 2970 2970 0
510 20241205 120500 22031335 2970 2970 2970 2970 0
511 20241205 120400 22031335 2970 2970 2970 2970 37
512 20241205 120300 21921445 2970 2970 2970 2970 0
513 20241205 120200 21921445 2970 2970 2970 2970 5
514 20241205 120100 21906595 2985 2980 2985 2980 3
515 20241205 120000 21897650 2985 2985 2985 2985 0
516 20241205 115900 21897650 2985 2985 2985 2985 5
517 20241205 115800 21882725 2985 2985 2985 2985 10
518 20241205 115700 21852875 2985 2985 2985 2985 20
519 20241205 115600 21793175 2985 2985 2985 2985 20
520 20241205 115500 21733475 2965 2950 2965 2950 1749
521 20241205 115400 16548395 2960 2960 2960 2960 5
522 20241205 115300 16533595 2960 2960 2960 2960 0
523 20241205 115200 16533595 2960 2960 2960 2960 5
524 20241205 115100 16518795 2960 2960 2960 2960 0
525 20241205 115000 16518795 2960 2960 2960 2960 15
526 20241205 114900 16474395 2960 2960 2960 2960 5
527 20241205 114800 16459595 2960 2955 2960 2955 60
528 20241205 114700 16282245 2955 2955 2955 2955 20
529 20241205 114600 16223145 2955 2955 2955 2955 5
530 20241205 114500 16208370 2955 2950 2955 2950 25
531 20241205 114400 16134605 2950 2950 2950 2935 225
532 20241205 114300 15473705 2950 2950 2950 2950 0
533 20241205 114200 15473705 2950 2950 2950 2950 5
534 20241205 114100 15458955 2950 2950 2950 2950 0
535 20241205 114000 15458955 2950 2950 2950 2950 0
536 20241205 113900 15458955 2950 2950 2950 2950 0
537 20241205 113800 15458955 2950 2950 2950 2950 5
538 20241205 113700 15444205 2935 2935 2935 2935 0
539 20241205 113600 15444205 2935 2935 2935 2935 0
540 20241205 113500 15444205 2935 2935 2935 2935 20
541 20241205 113400 15385505 2955 2955 2955 2955 0
542 20241205 113300 15385505 2955 2955 2955 2955 0
543 20241205 113200 15385505 2955 2955 2955 2955 0
544 20241205 113100 15385505 2955 2955 2955 2955 0
545 20241205 113000 15385505 2955 2955 2955 2955 0
546 20241205 112900 15385505 2955 2955 2955 2955 5
547 20241205 112800 15370730 2955 2955 2955 2955 0
548 20241205 112700 15370730 2955 2955 2955 2955 0
549 20241205 112600 15370730 2955 2955 2955 2955 0
550 20241205 112500 15370730 2955 2955 2955 2955 0
551 20241205 112400 15370730 2955 2955 2955 2955 0
552 20241205 112300 15370730 2955 2955 2955 2955 5
553 20241205 112200 15355955 2955 2955 2955 2955 5
554 20241205 112100 15341180 2955 2955 2955 2955 0
555 20241205 112000 15341180 2955 2955 2955 2955 0
556 20241205 111900 15341180 2955 2955 2955 2955 0
557 20241205 111800 15341180 2955 2955 2955 2955 0
558 20241205 111700 15341180 2955 2955 2955 2955 0
559 20241205 111600 15341180 2955 2955 2955 2955 5
560 20241205 111500 15326405 2955 2955 2955 2955 5
561 20241205 111400 15311630 2955 2955 2955 2955 5
562 20241205 111300 15296855 2955 2955 2955 2955 0
563 20241205 111200 15296855 2955 2955 2955 2955 1
564 20241205 111100 15293900 2940 2940 2940 2940 100
565 20241205 111000 14999900 2940 2940 2940 2940 101
566 20241205 110900 14702960 2955 2955 2955 2955 0
567 20241205 110800 14702960 2955 2955 2955 2955 0
568 20241205 110700 14702960 2955 2955 2955 2955 0
569 20241205 110600 14702960 2955 2955 2955 2955 5
570 20241205 110500 14688185 2950 2950 2950 2950 0
571 20241205 110400 14688185 2950 2950 2950 2950 0
572 20241205 110300 14688185 2950 2950 2950 2950 15
573 20241205 110200 14643935 2950 2950 2950 2950 5
574 20241205 110100 14629185 2950 2950 2950 2950 10
575 20241205 110000 14599685 2950 2950 2950 2950 0
576 20241205 105900 14599685 2950 2950 2950 2950 5
577 20241205 105800 14584935 2945 2945 2945 2945 5
578 20241205 105700 14570210 2945 2945 2945 2945 15
579 20241205 105600 14526035 2945 2945 2945 2945 117
580 20241205 105500 14181470 2945 2945 2945 2945 5
581 20241205 105400 14166745 2955 2955 2955 2955 0
582 20241205 105300 14166745 2955 2955 2955 2955 0
583 20241205 105200 14166745 2955 2955 2955 2955 0
584 20241205 105100 14166745 2955 2955 2955 2955 0
585 20241205 105000 14166745 2955 2955 2955 2955 0
586 20241205 104900 14166745 2955 2955 2955 2955 0
587 20241205 104800 14166745 2955 2955 2955 2955 0
588 20241205 104700 14166745 2955 2955 2955 2955 0
589 20241205 104600 14166745 2955 2950 2955 2950 54
590 20241205 104500 14007435 2950 2955 2955 2950 52
591 20241205 104400 13854030 2955 2950 2955 2950 3
592 20241205 104300 13845175 2945 2945 2945 2945 1
593 20241205 104200 13842230 2945 2945 2945 2945 0
594 20241205 104100 13842230 2945 2955 2955 2945 52
595 20241205 104000 13689040 2955 2955 2955 2955 0
596 20241205 103900 13689040 2955 2955 2955 2955 5
597 20241205 103800 13674265 2935 2935 2935 2935 3
598 20241205 103700 13665460 2935 2935 2935 2935 0
599 20241205 103600 13665460 2935 2935 2935 2935 387
600 20241205 103500 12529615 2935 2935 2935 2935 15
601 20241205 103400 12485590 2960 2960 2960 2960 5
602 20241205 103300 12470790 2960 2940 2960 2940 50
603 20241205 103200 12323670 2940 2940 2940 2940 22
604 20241205 103100 12258990 2940 2940 2940 2940 0
605 20241205 103000 12258990 2940 2935 2940 2935 78
606 20241205 102900 12029705 2940 2940 2940 2940 120
607 20241205 102800 11676905 2940 2940 2940 2940 13
608 20241205 102700 11638685 2960 2960 2960 2960 0
609 20241205 102600 11638685 2960 2960 2960 2960 0
610 20241205 102500 11638685 2960 2960 2960 2960 0
611 20241205 102400 11638685 2960 2960 2960 2960 0
612 20241205 102300 11638685 2960 2960 2960 2960 0
613 20241205 102200 11638685 2960 2960 2960 2960 0
614 20241205 102100 11638685 2960 2950 2960 2950 5
615 20241205 102000 11623895 2950 2950 2950 2950 1
616 20241205 101900 11620945 2955 2955 2955 2955 0
617 20241205 101800 11620945 2955 2955 2955 2955 0
618 20241205 101700 11620945 2955 2955 2955 2955 0
619 20241205 101600 11620945 2955 2955 2955 2955 5
620 20241205 101500 11606170 2955 2955 2955 2955 0
621 20241205 101400 11606170 2955 2955 2955 2955 0
622 20241205 101300 11606170 2955 2960 2960 2955 10
623 20241205 101200 11576595 2965 2965 2965 2965 0
624 20241205 101100 11576595 2965 2965 2965 2965 0
625 20241205 101000 11576595 2965 2965 2965 2965 0
626 20241205 100900 11576595 2965 2965 2965 2965 5
627 20241205 100800 11561770 2965 2965 2965 2965 0
628 20241205 100700 11561770 2965 2965 2965 2965 20
629 20241205 100600 11502470 2965 2965 2965 2965 10
630 20241205 100500 11472820 2965 2965 2965 2965 10
631 20241205 100400 11443170 2965 2965 2965 2965 5
632 20241205 100300 11428345 2965 2965 2965 2965 5
633 20241205 100200 11413520 2965 2945 2965 2945 16
634 20241205 100100 11366380 2950 2970 2970 2950 17
635 20241205 100000 11316110 2970 2975 2975 2970 40
636 20241205 095900 11197260 2975 2975 2975 2975 10
637 20241205 095800 11167510 2955 2955 2955 2955 0
638 20241205 095700 11167510 2955 2960 2960 2955 2
639 20241205 095600 11161595 2965 2965 2965 2965 1
640 20241205 095500 11158630 2975 2975 2975 2975 20
641 20241205 095400 11099130 2975 2975 2975 2975 1
642 20241205 095300 11096155 2950 2960 2960 2950 381
643 20241205 095200 9968660 2975 2975 2975 2975 0
644 20241205 095100 9968660 2975 2975 2975 2975 1
645 20241205 095000 9965685 2970 2975 2975 2970 4
646 20241205 094900 9953795 2975 2975 2975 2975 0
647 20241205 094800 9953795 2975 2975 2975 2975 5
648 20241205 094700 9938920 2975 2955 2975 2955 89
649 20241205 094600 9675905 2955 2955 2955 2955 15
650 20241205 094500 9631580 2995 2995 2995 2995 0
651 20241205 094400 9631580 2995 2950 2995 2950 110
652 20241205 094300 9306635 2950 2945 2950 2945 315
653 20241205 094200 8378930 2945 2945 2945 2945 195
654 20241205 094100 7804655 2945 2945 2945 2945 6
655 20241205 094000 7786985 2930 2935 2935 2930 8
656 20241205 093900 7763515 2935 2935 2940 2935 149
657 20241205 093800 7326170 2940 2940 2940 2940 1
658 20241205 093700 7323230 2945 2945 2945 2945 0
659 20241205 093600 7323230 2945 2945 2945 2945 0
660 20241205 093500 7323230 2945 2945 2945 2945 1
661 20241205 093400 7320285 2935 2940 2940 2935 11
662 20241205 093300 7287995 2945 2945 2945 2945 13
663 20241205 093200 7249710 2945 2945 2945 2945 10
664 20241205 093100 7220260 2945 2945 2945 2945 0
665 20241205 093000 7220260 2945 2945 2945 2945 10
666 20241205 092900 7190810 2950 2950 2950 2950 0
667 20241205 092800 7190810 2950 2950 2950 2950 0
668 20241205 092700 7190810 2950 2950 2950 2950 0
669 20241205 092600 7190810 2950 2950 2950 2950 0
670 20241205 092500 7190810 2950 2950 2950 2950 0
671 20241205 092400 7190810 2950 2950 2950 2950 0
672 20241205 092300 7190810 2950 2950 2950 2950 10
673 20241205 092200 7161310 2950 2950 2950 2950 0
674 20241205 092100 7161310 2950 2935 2950 2935 48
675 20241205 092000 7020355 2940 2940 2940 2940 0
676 20241205 091900 7020355 2940 2940 2940 2940 143
677 20241205 091800 6599935 2945 2945 2945 2945 14
678 20241205 091700 6558705 2965 2965 2965 2965 0
679 20241205 091600 6558705 2965 2945 2965 2945 7
680 20241205 091500 6537970 2945 2970 2970 2945 138
681 20241205 091400 6131225 2970 2960 2970 2960 11
682 20241205 091300 6098655 2960 2960 2960 2960 253
683 20241205 091200 5349775 2990 2985 2990 2985 10
684 20241205 091100 5319900 2985 2985 2985 2985 10
685 20241205 091000 5290050 2985 2990 2990 2985 15
686 20241205 090900 5245250 2990 2990 2990 2990 20
687 20241205 090800 5185450 2980 2980 2980 2980 64
688 20241205 090700 4994730 2990 2990 2990 2990 0
689 20241205 090600 4994730 2990 2995 2995 2990 10
690 20241205 090500 4964805 3000 3000 3000 3000 0
691 20241205 090400 4964805 3000 3000 3000 3000 5
692 20241205 090300 4949805 2995 2990 2995 2985 537
693 20241205 090200 3341750 2995 3000 3035 2995 818
694 20241205 090100 865535 3030 3020 3030 3020 38
695 20241205 090000 750675 3020 2990 3025 2990 251