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

712
225220/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,205000,86075725,2180,2180,2180,2180,1907
20241205,204900,86075725,2180,2180,2180,2180,0
20241205,204800,86075725,2180,2180,2180,2180,0
20241205,204700,86075725,2180,2180,2180,2180,0
20241205,204600,86075725,2180,2180,2180,2180,0
20241205,204500,86075725,2180,2180,2180,2180,0
20241205,204400,86075725,2180,2180,2180,2180,0
20241205,204300,86075725,2180,2180,2180,2180,0
20241205,204200,86075725,2180,2180,2180,2180,0
20241205,204100,86075725,2180,2180,2180,2180,0
20241205,204000,86075725,2180,2180,2180,2180,0
20241205,203900,86075725,2180,2180,2180,2180,0
20241205,203800,86075725,2180,2180,2180,2180,0
20241205,203700,86075725,2180,2180,2180,2180,0
20241205,203600,86075725,2180,2180,2180,2180,0
20241205,203500,86075725,2180,2180,2180,2180,0
20241205,203400,86075725,2180,2180,2180,2180,0
20241205,203300,86075725,2180,2180,2180,2180,0
20241205,203200,86075725,2180,2180,2180,2180,0
20241205,203100,86075725,2180,2180,2180,2180,0
20241205,203000,86075725,2180,2180,2180,2180,0
20241205,202900,86075725,2180,2180,2180,2180,0
20241205,202800,86075725,2180,2180,2180,2180,0
20241205,202700,86075725,2180,2180,2180,2180,0
20241205,202600,86075725,2180,2180,2180,2180,0
20241205,202500,86075725,2180,2180,2180,2180,0
20241205,202400,86075725,2180,2180,2180,2180,0
20241205,202300,86075725,2180,2180,2180,2180,0
20241205,202200,86075725,2180,2180,2180,2180,0
20241205,202100,86075725,2180,2180,2180,2180,0
20241205,202000,86075725,2180,2180,2180,2180,1907
20241205,201900,86075725,2180,2180,2180,2180,0
20241205,201800,86075725,2180,2180,2180,2180,0
20241205,201700,86075725,2180,2180,2180,2180,0
20241205,201600,86075725,2180,2180,2180,2180,0
20241205,201500,86075725,2180,2180,2180,2180,0
20241205,201400,86075725,2180,2180,2180,2180,0
20241205,201300,86075725,2180,2180,2180,2180,0
20241205,201200,86075725,2180,2180,2180,2180,0
20241205,201100,86075725,2180,2180,2180,2180,0
20241205,201000,86075725,2180,2180,2180,2180,0
20241205,200900,86075725,2180,2180,2180,2180,0
20241205,200800,86075725,2180,2180,2180,2180,0
20241205,200700,86075725,2180,2180,2180,2180,0
20241205,200600,86075725,2180,2180,2180,2180,0
20241205,200500,86075725,2180,2180,2180,2180,0
20241205,200400,86075725,2180,2180,2180,2180,0
20241205,200300,86075725,2180,2180,2180,2180,0
20241205,200200,86075725,2180,2180,2180,2180,0
20241205,200100,86075725,2180,2180,2180,2180,0
20241205,200000,86075725,2180,2180,2180,2180,0
20241205,195900,86075725,2180,2180,2180,2180,0
20241205,195800,86075725,2180,2180,2180,2180,0
20241205,195700,86075725,2180,2180,2180,2180,0
20241205,195600,86075725,2180,2180,2180,2180,0
20241205,195500,86075725,2180,2180,2180,2180,0
20241205,195400,86075725,2180,2180,2180,2180,0
20241205,195300,86075725,2180,2180,2180,2180,0
20241205,195200,86075725,2180,2180,2180,2180,0
20241205,195100,86075725,2180,2180,2180,2180,0
20241205,195000,86075725,2180,2180,2180,2180,1907
20241205,194900,86075725,2180,2180,2180,2180,0
20241205,194800,86075725,2180,2180,2180,2180,0
20241205,194700,86075725,2180,2180,2180,2180,0
20241205,194600,86075725,2180,2180,2180,2180,0
20241205,194500,86075725,2180,2180,2180,2180,0
20241205,194400,86075725,2180,2180,2180,2180,0
20241205,194300,86075725,2180,2180,2180,2180,0
20241205,194200,86075725,2180,2180,2180,2180,0
20241205,194100,86075725,2180,2180,2180,2180,0
20241205,194000,86075725,2180,2180,2180,2180,0
20241205,193900,86075725,2180,2180,2180,2180,0
20241205,193800,86075725,2180,2180,2180,2180,0
20241205,193700,86075725,2180,2180,2180,2180,0
20241205,193600,86075725,2180,2180,2180,2180,0
20241205,193500,86075725,2180,2180,2180,2180,0
20241205,193400,86075725,2180,2180,2180,2180,0
20241205,193300,86075725,2180,2180,2180,2180,0
20241205,193200,86075725,2180,2180,2180,2180,0
20241205,193100,86075725,2180,2180,2180,2180,0
20241205,193000,86075725,2180,2180,2180,2180,0
20241205,192900,86075725,2180,2180,2180,2180,0
20241205,192800,86075725,2180,2180,2180,2180,0
20241205,192700,86075725,2180,2180,2180,2180,0
20241205,192600,86075725,2180,2180,2180,2180,0
20241205,192500,86075725,2180,2180,2180,2180,0
20241205,192400,86075725,2180,2180,2180,2180,0
20241205,192300,86075725,2180,2180,2180,2180,0
20241205,192200,86075725,2180,2180,2180,2180,0
20241205,192100,86075725,2180,2180,2180,2180,0
20241205,192000,86075725,2180,2180,2180,2180,1907
20241205,191900,86075725,2180,2180,2180,2180,0
20241205,191800,86075725,2180,2180,2180,2180,0
20241205,191700,86075725,2180,2180,2180,2180,0
20241205,191600,86075725,2180,2180,2180,2180,0
20241205,191500,86075725,2180,2180,2180,2180,0
20241205,191400,86075725,2180,2180,2180,2180,0
20241205,191300,86075725,2180,2180,2180,2180,0
20241205,191200,86075725,2180,2180,2180,2180,0
20241205,191100,86075725,2180,2180,2180,2180,0
20241205,191000,86075725,2180,2180,2180,2180,0
20241205,190900,86075725,2180,2180,2180,2180,0
20241205,190800,86075725,2180,2180,2180,2180,0
20241205,190700,86075725,2180,2180,2180,2180,0
20241205,190600,86075725,2180,2180,2180,2180,0
20241205,190500,86075725,2180,2180,2180,2180,0
20241205,190400,86075725,2180,2180,2180,2180,0
20241205,190300,86075725,2180,2180,2180,2180,0
20241205,190200,86075725,2180,2180,2180,2180,0
20241205,190100,86075725,2180,2180,2180,2180,0
20241205,190000,86075725,2180,2180,2180,2180,0
20241205,185900,86075725,2180,2180,2180,2180,0
20241205,185800,86075725,2180,2180,2180,2180,0
20241205,185700,86075725,2180,2180,2180,2180,0
20241205,185600,86075725,2180,2180,2180,2180,0
20241205,185500,86075725,2180,2180,2180,2180,0
20241205,185400,86075725,2180,2180,2180,2180,0
20241205,185300,86075725,2180,2180,2180,2180,0
20241205,185200,86075725,2180,2180,2180,2180,0
20241205,185100,86075725,2180,2180,2180,2180,0
20241205,185000,86075725,2180,2180,2180,2180,1907
20241205,184900,86075725,2180,2180,2180,2180,0
20241205,184800,86075725,2180,2180,2180,2180,0
20241205,184700,86075725,2180,2180,2180,2180,0
20241205,184600,86075725,2180,2180,2180,2180,0
20241205,184500,86075725,2180,2180,2180,2180,0
20241205,184400,86075725,2180,2180,2180,2180,0
20241205,184300,86075725,2180,2180,2180,2180,0
20241205,184200,86075725,2180,2180,2180,2180,0
20241205,184100,86075725,2180,2180,2180,2180,0
20241205,184000,86075725,2180,2180,2180,2180,0
20241205,183900,86075725,2180,2180,2180,2180,0
20241205,183800,86075725,2180,2180,2180,2180,0
20241205,183700,86075725,2180,2180,2180,2180,0
20241205,183600,86075725,2180,2180,2180,2180,0
20241205,183500,86075725,2180,2180,2180,2180,0
20241205,183400,86075725,2180,2180,2180,2180,0
20241205,183300,86075725,2180,2180,2180,2180,0
20241205,183200,86075725,2180,2180,2180,2180,0
20241205,183100,86075725,2180,2180,2180,2180,0
20241205,183000,86075725,2180,2180,2180,2180,0
20241205,182900,86075725,2180,2180,2180,2180,0
20241205,182800,86075725,2180,2180,2180,2180,0
20241205,182700,86075725,2180,2180,2180,2180,0
20241205,182600,86075725,2180,2180,2180,2180,0
20241205,182500,86075725,2180,2180,2180,2180,0
20241205,182400,86075725,2180,2180,2180,2180,0
20241205,182300,86075725,2180,2180,2180,2180,0
20241205,182200,86075725,2180,2180,2180,2180,0
20241205,182100,86075725,2180,2180,2180,2180,0
20241205,182000,86075725,2180,2180,2180,2180,1907
20241205,181900,86075725,2180,2180,2180,2180,0
20241205,181800,86075725,2180,2180,2180,2180,0
20241205,181700,86075725,2180,2180,2180,2180,0
20241205,181600,86075725,2180,2180,2180,2180,0
20241205,181500,86075725,2180,2180,2180,2180,0
20241205,181400,86075725,2180,2180,2180,2180,0
20241205,181300,86075725,2180,2180,2180,2180,0
20241205,181200,86075725,2180,2180,2180,2180,0
20241205,181100,86075725,2180,2180,2180,2180,0
20241205,181000,86075725,2180,2180,2180,2180,0
20241205,180900,86075725,2180,2180,2180,2180,0
20241205,180800,86075725,2180,2180,2180,2180,0
20241205,180700,86075725,2180,2180,2180,2180,0
20241205,180600,86075725,2180,2180,2180,2180,0
20241205,180500,86075725,2180,2180,2180,2180,0
20241205,180400,86075725,2180,2180,2180,2180,0
20241205,180300,86075725,2180,2180,2180,2180,0
20241205,180200,86075725,2180,2180,2180,2180,0
20241205,180100,86075725,2180,2180,2180,2180,0
20241205,180000,86075725,2180,2180,2180,2180,0
20241205,175900,86075725,2180,2180,2180,2180,0
20241205,175800,86075725,2180,2180,2180,2180,0
20241205,175700,86075725,2180,2180,2180,2180,0
20241205,175600,86075725,2180,2180,2180,2180,0
20241205,175500,86075725,2180,2180,2180,2180,0
20241205,175400,86075725,2180,2180,2180,2180,0
20241205,175300,86075725,2180,2180,2180,2180,0
20241205,175200,86075725,2180,2180,2180,2180,0
20241205,175100,86075725,2180,2180,2180,2180,0
20241205,175000,86075725,2180,2180,2180,2180,1907
20241205,174900,86075725,2180,2180,2180,2180,0
20241205,174800,86075725,2180,2180,2180,2180,0
20241205,174700,86075725,2180,2180,2180,2180,0
20241205,174600,86075725,2180,2180,2180,2180,0
20241205,174500,86075725,2180,2180,2180,2180,0
20241205,174400,86075725,2180,2180,2180,2180,0
20241205,174300,86075725,2180,2180,2180,2180,0
20241205,174200,86075725,2180,2180,2180,2180,0
20241205,174100,86075725,2180,2180,2180,2180,0
20241205,174000,86075725,2180,2180,2180,2180,0
20241205,173900,86075725,2180,2180,2180,2180,0
20241205,173800,86075725,2180,2180,2180,2180,0
20241205,173700,86075725,2180,2180,2180,2180,0
20241205,173600,86075725,2180,2180,2180,2180,0
20241205,173500,86075725,2180,2180,2180,2180,0
20241205,173400,86075725,2180,2180,2180,2180,0
20241205,173300,86075725,2180,2180,2180,2180,0
20241205,173200,86075725,2180,2180,2180,2180,0
20241205,173100,86075725,2180,2180,2180,2180,0
20241205,173000,86075725,2180,2180,2180,2180,0
20241205,172900,86075725,2180,2180,2180,2180,0
20241205,172800,86075725,2180,2180,2180,2180,0
20241205,172700,86075725,2180,2180,2180,2180,0
20241205,172600,86075725,2180,2180,2180,2180,0
20241205,172500,86075725,2180,2180,2180,2180,0
20241205,172400,86075725,2180,2180,2180,2180,0
20241205,172300,86075725,2180,2180,2180,2180,0
20241205,172200,86075725,2180,2180,2180,2180,0
20241205,172100,86075725,2180,2180,2180,2180,0
20241205,172000,86075725,2180,2180,2180,2180,1907
20241205,171900,86075725,2180,2180,2180,2180,0
20241205,171800,86075725,2180,2180,2180,2180,0
20241205,171700,86075725,2180,2180,2180,2180,0
20241205,171600,86075725,2180,2180,2180,2180,0
20241205,171500,86075725,2180,2180,2180,2180,0
20241205,171400,86075725,2180,2180,2180,2180,0
20241205,171300,86075725,2180,2180,2180,2180,0
20241205,171200,86075725,2180,2180,2180,2180,0
20241205,171100,86075725,2180,2180,2180,2180,0
20241205,171000,86075725,2180,2180,2180,2180,0
20241205,170900,86075725,2180,2180,2180,2180,0
20241205,170800,86075725,2180,2180,2180,2180,0
20241205,170700,86075725,2180,2180,2180,2180,0
20241205,170600,86075725,2180,2180,2180,2180,0
20241205,170500,86075725,2180,2180,2180,2180,0
20241205,170400,86075725,2180,2180,2180,2180,0
20241205,170300,86075725,2180,2180,2180,2180,0
20241205,170200,86075725,2180,2180,2180,2180,0
20241205,170100,86075725,2180,2180,2180,2180,0
20241205,170000,86075725,2180,2180,2180,2180,0
20241205,165900,86075725,2180,2180,2180,2180,0
20241205,165800,86075725,2180,2180,2180,2180,0
20241205,165700,86075725,2180,2180,2180,2180,0
20241205,165600,86075725,2180,2180,2180,2180,0
20241205,165500,86075725,2180,2180,2180,2180,0
20241205,165400,86075725,2180,2180,2180,2180,0
20241205,165300,86075725,2180,2180,2180,2180,0
20241205,165200,86075725,2180,2180,2180,2180,0
20241205,165100,86075725,2180,2180,2180,2180,0
20241205,165000,86075725,2180,2180,2180,2180,1907
20241205,164900,86075725,2180,2180,2180,2180,0
20241205,164800,86075725,2180,2180,2180,2180,0
20241205,164700,86075725,2180,2180,2180,2180,0
20241205,164600,86075725,2180,2180,2180,2180,0
20241205,164500,86075725,2180,2180,2180,2180,0
20241205,164400,86075725,2180,2180,2180,2180,0
20241205,164300,86075725,2180,2180,2180,2180,0
20241205,164200,86075725,2180,2180,2180,2180,0
20241205,164100,86075725,2180,2180,2180,2180,0
20241205,164000,86075725,2180,2180,2180,2180,0
20241205,163900,86075725,2180,2180,2180,2180,0
20241205,163800,86075725,2180,2180,2180,2180,0
20241205,163700,86075725,2180,2180,2180,2180,0
20241205,163600,86075725,2180,2180,2180,2180,0
20241205,163500,86075725,2180,2180,2180,2180,0
20241205,163400,86075725,2180,2180,2180,2180,0
20241205,163300,86075725,2180,2180,2180,2180,0
20241205,163200,86075725,2180,2180,2180,2180,0
20241205,163100,86075725,2180,2180,2180,2180,0
20241205,163000,86075725,2180,2180,2180,2180,0
20241205,162900,86075725,2180,2180,2180,2180,0
20241205,162800,86075725,2180,2180,2180,2180,0
20241205,162700,86075725,2180,2180,2180,2180,0
20241205,162600,86075725,2180,2180,2180,2180,0
20241205,162500,86075725,2180,2180,2180,2180,0
20241205,162400,86075725,2180,2180,2180,2180,0
20241205,162300,86075725,2180,2180,2180,2180,0
20241205,162200,86075725,2180,2180,2180,2180,0
20241205,162100,86075725,2180,2180,2180,2180,0
20241205,162000,86075725,2180,2180,2180,2180,1907
20241205,161900,86075725,2180,2180,2180,2180,0
20241205,161800,86075725,2180,2180,2180,2180,0
20241205,161700,86075725,2180,2180,2180,2180,0
20241205,161600,86075725,2180,2180,2180,2180,0
20241205,161500,86075725,2180,2180,2180,2180,0
20241205,161400,86075725,2180,2180,2180,2180,0
20241205,161300,86075725,2180,2180,2180,2180,0
20241205,161200,86075725,2180,2180,2180,2180,0
20241205,161100,86075725,2180,2180,2180,2180,0
20241205,161000,86075725,2180,2180,2180,2180,0
20241205,160900,86075725,2180,2180,2180,2180,0
20241205,160800,86075725,2180,2180,2180,2180,0
20241205,160700,86075725,2180,2180,2180,2180,0
20241205,160600,86075725,2180,2180,2180,2180,0
20241205,160500,86075725,2180,2180,2180,2180,0
20241205,160400,86075725,2180,2180,2180,2180,0
20241205,160300,86075725,2180,2180,2180,2180,0
20241205,160200,86075725,2180,2180,2180,2180,0
20241205,160100,86075725,2180,2180,2180,2180,0
20241205,160000,86075725,2180,2180,2180,2180,0
20241205,155900,86075725,2180,2180,2180,2180,0
20241205,155800,86075725,2180,2180,2180,2180,0
20241205,155700,86075725,2180,2180,2180,2180,0
20241205,155600,86075725,2180,2180,2180,2180,0
20241205,155500,86075725,2180,2180,2180,2180,0
20241205,155400,86075725,2180,2180,2180,2180,0
20241205,155300,86075725,2180,2180,2180,2180,0
20241205,155200,86075725,2180,2180,2180,2180,0
20241205,155100,86075725,2180,2180,2180,2180,0
20241205,155000,86075725,2180,2180,2180,2180,1907
20241205,154900,86075725,2180,2180,2180,2180,0
20241205,154800,86075725,2180,2180,2180,2180,0
20241205,154700,86075725,2180,2180,2180,2180,0
20241205,154600,86075725,2180,2180,2180,2180,0
20241205,154500,86075725,2180,2180,2180,2180,0
20241205,154400,86075725,2180,2180,2180,2180,0
20241205,154300,86075725,2180,2180,2180,2180,0
20241205,154200,86075725,2180,2180,2180,2180,0
20241205,154100,86075725,2180,2180,2180,2180,0
20241205,154000,86075725,2180,2180,2180,2180,0
20241205,153900,86075725,2180,2180,2180,2180,0
20241205,153800,86075725,2180,2180,2180,2180,0
20241205,153700,86075725,2180,2180,2180,2180,0
20241205,153600,86075725,2180,2180,2180,2180,0
20241205,153500,86075725,2180,2180,2180,2180,0
20241205,153400,86075725,2180,2180,2180,2180,0
20241205,153300,86075725,2180,2180,2180,2180,0
20241205,153200,86075725,2180,2180,2180,2180,0
20241205,153100,86075725,2180,2180,2180,2180,0
20241205,153000,86075725,2180,2180,2180,2180,1907
20241205,152900,81918465,2165,2165,2165,2165,0
20241205,152800,81918465,2165,2165,2165,2165,0
20241205,152700,81918465,2165,2165,2165,2165,0
20241205,152600,81918465,2165,2165,2165,2165,0
20241205,152500,81918465,2165,2165,2165,2165,0
20241205,152400,81918465,2165,2165,2165,2165,0
20241205,152300,81918465,2165,2165,2165,2165,0
20241205,152200,81918465,2165,2165,2165,2165,0
20241205,152100,81918465,2165,2165,2165,2165,0
20241205,152000,81918465,2165,2165,2165,2165,0
20241205,151900,81918465,2165,2180,2180,2165,22
20241205,151800,81870670,2180,2180,2180,2170,52
20241205,151700,81757810,2160,2160,2160,2160,0
20241205,151600,81757810,2160,2160,2160,2160,0
20241205,151500,81757810,2160,2160,2160,2160,0
20241205,151400,81757810,2160,2160,2160,2160,0
20241205,151300,81757810,2160,2160,2160,2160,0
20241205,151200,81757810,2160,2160,2160,2160,0
20241205,151100,81757810,2160,2175,2175,2160,55
20241205,151000,81638965,2175,2160,2175,2160,91
20241205,150900,81442390,2180,2150,2180,2150,189
20241205,150800,81035510,2150,2150,2150,2150,636
20241205,150700,79668110,2150,2150,2150,2150,120
20241205,150600,79410110,2150,2150,2150,2150,0
20241205,150500,79410110,2150,2150,2150,2150,2
20241205,150400,79405810,2150,2150,2150,2150,0
20241205,150300,79405810,2150,2150,2150,2150,0
20241205,150200,79405810,2150,2150,2150,2150,0
20241205,150100,79405810,2150,2150,2150,2150,0
20241205,150000,79405810,2150,2150,2150,2150,0
20241205,145900,79405810,2150,2150,2150,2150,0
20241205,145800,79405810,2150,2150,2150,2150,1
20241205,145700,79403660,2140,2140,2140,2140,98
20241205,145600,79193940,2150,2150,2150,2150,310
20241205,145500,78527440,2150,2150,2150,2150,0
20241205,145400,78527440,2150,2150,2150,2150,0
20241205,145300,78527440,2150,2150,2150,2150,0
20241205,145200,78527440,2150,2150,2150,2150,30
20241205,145100,78462940,2150,2150,2150,2150,0
20241205,145000,78462940,2150,2150,2150,2150,0
20241205,144900,78462940,2150,2150,2150,2150,0
20241205,144800,78462940,2150,2150,2150,2150,0
20241205,144700,78462940,2150,2150,2150,2150,0
20241205,144600,78462940,2150,2150,2150,2150,0
20241205,144500,78462940,2150,2150,2150,2150,0
20241205,144400,78462940,2150,2150,2150,2150,1
20241205,144300,78460790,2140,2140,2140,2140,1
20241205,144200,78458650,2150,2150,2150,2150,0
20241205,144100,78458650,2150,2150,2150,2150,0
20241205,144000,78458650,2150,2150,2150,2150,0
20241205,143900,78458650,2150,2150,2150,2150,0
20241205,143800,78458650,2150,2150,2150,2150,0
20241205,143700,78458650,2150,2150,2150,2150,0
20241205,143600,78458650,2150,2150,2150,2150,0
20241205,143500,78458650,2150,2150,2150,2150,0
20241205,143400,78458650,2150,2150,2150,2150,0
20241205,143300,78458650,2150,2150,2150,2150,0
20241205,143200,78458650,2150,2150,2150,2150,10
20241205,143100,78437150,2150,2150,2150,2150,0
20241205,143000,78437150,2150,2150,2150,2150,10
20241205,142900,78415650,2150,2150,2150,2150,51
20241205,142800,78306000,2130,2130,2130,2130,0
20241205,142700,78306000,2130,2130,2130,2130,24
20241205,142600,78254880,2140,2130,2140,2130,675
20241205,142500,76814280,2130,2130,2130,2130,0
20241205,142400,76814280,2130,2135,2135,2130,263
20241205,142300,76254080,2135,2135,2135,2135,0
20241205,142200,76254080,2135,2155,2155,2135,477
20241205,142100,75234540,2150,2150,2150,2150,2733
20241205,142000,69358590,2160,2155,2160,2155,4628
20241205,141900,59385240,2160,2160,2160,2160,0
20241205,141800,59385240,2160,2160,2160,2160,0
20241205,141700,59385240,2160,2160,2160,2160,0
20241205,141600,59385240,2160,2160,2160,2160,1
20241205,141500,59383080,2160,2160,2160,2160,1
20241205,141400,59380920,2160,2160,2160,2160,0
20241205,141300,59380920,2160,2160,2160,2160,36
20241205,141200,59303160,2160,2160,2160,2160,0
20241205,141100,59303160,2160,2160,2160,2160,0
20241205,141000,59303160,2160,2160,2160,2160,100
20241205,140900,59087160,2160,2160,2160,2160,0
20241205,140800,59087160,2160,2165,2165,2160,59
20241205,140700,58959715,2160,2160,2160,2160,500
20241205,140600,57879715,2165,2165,2165,2165,0
20241205,140500,57879715,2165,2165,2165,2165,6
20241205,140400,57866725,2160,2160,2160,2160,448
20241205,140300,56899045,2160,2160,2160,2160,0
20241205,140200,56899045,2160,2160,2160,2160,0
20241205,140100,56899045,2160,2160,2160,2160,1
20241205,140000,56896885,2160,2160,2160,2160,0
20241205,135900,56896885,2160,2160,2160,2160,0
20241205,135800,56896885,2160,2160,2160,2160,18
20241205,135700,56858005,2155,2160,2160,2155,56
20241205,135600,56737075,2160,2160,2160,2160,5
20241205,135500,56726275,2160,2160,2160,2160,0
20241205,135400,56726275,2160,2160,2160,2160,2
20241205,135300,56721955,2165,2165,2165,2165,0
20241205,135200,56721955,2165,2165,2165,2165,0
20241205,135100,56721955,2165,2165,2165,2165,0
20241205,135000,56721955,2165,2165,2165,2165,0
20241205,134900,56721955,2165,2165,2165,2165,1
20241205,134800,56719790,2165,2165,2165,2165,0
20241205,134700,56719790,2165,2165,2165,2165,0
20241205,134600,56719790,2165,2165,2165,2165,0
20241205,134500,56719790,2165,2165,2165,2165,0
20241205,134400,56719790,2165,2165,2165,2165,25
20241205,134300,56665665,2165,2165,2165,2165,0
20241205,134200,56665665,2165,2165,2165,2165,0
20241205,134100,56665665,2165,2165,2165,2165,0
20241205,134000,56665665,2165,2165,2165,2165,0
20241205,133900,56665665,2165,2165,2165,2165,0
20241205,133800,56665665,2165,2165,2165,2165,0
20241205,133700,56665665,2165,2165,2165,2165,0
20241205,133600,56665665,2165,2165,2165,2165,0
20241205,133500,56665665,2165,2165,2165,2165,1
20241205,133400,56663500,2165,2165,2165,2165,0
20241205,133300,56663500,2165,2165,2165,2165,1
20241205,133200,56661335,2165,2160,2165,2160,6
20241205,133100,56648350,2165,2165,2165,2165,1
20241205,133000,56646185,2165,2165,2165,2165,0
20241205,132900,56646185,2165,2165,2165,2165,50
20241205,132800,56537935,2165,2165,2165,2165,0
20241205,132700,56537935,2165,2165,2165,2165,0
20241205,132600,56537935,2165,2165,2165,2165,1
20241205,132500,56535770,2165,2165,2165,2165,0
20241205,132400,56535770,2165,2165,2165,2165,0
20241205,132300,56535770,2165,2165,2165,2165,580
20241205,132200,55280070,2165,2165,2165,2165,69
20241205,132100,55130685,2155,2155,2155,2155,0
20241205,132000,55130685,2155,2155,2155,2155,0
20241205,131900,55130685,2155,2155,2155,2155,47
20241205,131800,55029400,2165,2165,2165,2165,0
20241205,131700,55029400,2165,2165,2165,2165,0
20241205,131600,55029400,2165,2165,2165,2165,0
20241205,131500,55029400,2165,2160,2165,2155,5119
20241205,131400,43996430,2155,2155,2155,2155,869
20241205,131300,42123735,2160,2160,2160,2160,3982
20241205,131200,33522615,2165,2165,2165,2165,102
20241205,131100,33301785,2165,2165,2165,2165,0
20241205,131000,33301785,2165,2165,2165,2165,0
20241205,130900,33301785,2165,2165,2165,2165,4
20241205,130800,33293125,2170,2170,2170,2170,265
20241205,130700,32718075,2170,2175,2175,2160,2520
20241205,130600,27257610,2175,2175,2175,2175,0
20241205,130500,27257610,2175,2175,2175,2175,13
20241205,130400,27229335,2175,2175,2175,2175,0
20241205,130300,27229335,2175,2175,2175,2175,0
20241205,130200,27229335,2175,2175,2175,2175,0
20241205,130100,27229335,2175,2175,2175,2175,0
20241205,130000,27229335,2175,2175,2175,2175,0
20241205,125900,27229335,2175,2175,2175,2175,0
20241205,125800,27229335,2175,2175,2175,2175,0
20241205,125700,27229335,2175,2175,2175,2175,135
20241205,125600,26935710,2185,2185,2185,2185,0
20241205,125500,26935710,2185,2185,2185,2185,45
20241205,125400,26837385,2185,2185,2185,2185,0
20241205,125300,26837385,2185,2185,2185,2185,0
20241205,125200,26837385,2185,2185,2185,2185,0
20241205,125100,26837385,2185,2185,2185,2185,0
20241205,125000,26837385,2185,2185,2185,2185,0
20241205,124900,26837385,2185,2185,2185,2185,0
20241205,124800,26837385,2185,2185,2185,2185,0
20241205,124700,26837385,2185,2185,2185,2185,0
20241205,124600,26837385,2185,2185,2185,2185,0
20241205,124500,26837385,2185,2185,2185,2185,0
20241205,124400,26837385,2185,2185,2185,2185,0
20241205,124300,26837385,2185,2185,2185,2185,0
20241205,124200,26837385,2185,2185,2185,2185,0
20241205,124100,26837385,2185,2185,2185,2185,0
20241205,124000,26837385,2185,2185,2185,2185,0
20241205,123900,26837385,2185,2185,2185,2185,2
20241205,123800,26833015,2175,2175,2175,2175,0
20241205,123700,26833015,2175,2175,2175,2175,1
20241205,123600,26830840,2185,2185,2185,2185,0
20241205,123500,26830840,2185,2185,2185,2185,0
20241205,123400,26830840,2185,2185,2185,2185,1
20241205,123300,26828655,2175,2175,2175,2175,0
20241205,123200,26828655,2175,2175,2175,2175,0
20241205,123100,26828655,2175,2190,2190,2175,16
20241205,123000,26793840,2165,2165,2165,2165,0
20241205,122900,26793840,2165,2185,2185,2165,2316
20241205,122800,21753165,2185,2185,2185,2185,0
20241205,122700,21753165,2185,2185,2185,2185,0
20241205,122600,21753165,2185,2185,2185,2185,0
20241205,122500,21753165,2185,2185,2185,2185,0
20241205,122400,21753165,2185,2185,2185,2185,0
20241205,122300,21753165,2185,2185,2185,2185,0
20241205,122200,21753165,2185,2185,2185,2185,0
20241205,122100,21753165,2185,2185,2185,2185,0
20241205,122000,21753165,2185,2185,2185,2185,0
20241205,121900,21753165,2185,2185,2185,2185,0
20241205,121800,21753165,2185,2185,2185,2185,0
20241205,121700,21753165,2185,2185,2185,2185,0
20241205,121600,21753165,2185,2185,2185,2185,1
20241205,121500,21750980,2200,2200,2200,2200,0
20241205,121400,21750980,2200,2200,2200,2200,0
20241205,121300,21750980,2200,2200,2200,2200,0
20241205,121200,21750980,2200,2200,2200,2200,0
20241205,121100,21750980,2200,2200,2200,2200,0
20241205,121000,21750980,2200,2200,2200,2200,0
20241205,120900,21750980,2200,2200,2200,2200,0
20241205,120800,21750980,2200,2200,2200,2200,0
20241205,120700,21750980,2200,2195,2200,2195,2
20241205,120600,21746585,2200,2200,2200,2200,0
20241205,120500,21746585,2200,2200,2200,2200,0
20241205,120400,21746585,2200,2200,2200,2200,0
20241205,120300,21746585,2200,2200,2200,2200,0
20241205,120200,21746585,2200,2200,2200,2200,0
20241205,120100,21746585,2200,2200,2200,2200,0
20241205,120000,21746585,2200,2200,2200,2200,0
20241205,115900,21746585,2200,2200,2200,2200,0
20241205,115800,21746585,2200,2200,2200,2200,0
20241205,115700,21746585,2200,2200,2200,2200,0
20241205,115600,21746585,2200,2200,2200,2200,0
20241205,115500,21746585,2200,2200,2200,2200,0
20241205,115400,21746585,2200,2200,2200,2200,0
20241205,115300,21746585,2200,2200,2200,2200,0
20241205,115200,21746585,2200,2200,2200,2200,0
20241205,115100,21746585,2200,2200,2200,2200,0
20241205,115000,21746585,2200,2200,2200,2200,0
20241205,114900,21746585,2200,2200,2200,2200,0
20241205,114800,21746585,2200,2200,2200,2200,0
20241205,114700,21746585,2200,2195,2200,2195,6
20241205,114600,21733390,2200,2200,2200,2200,0
20241205,114500,21733390,2200,2200,2200,2200,0
20241205,114400,21733390,2200,2200,2200,2200,0
20241205,114300,21733390,2200,2200,2200,2200,1
20241205,114200,21731190,2190,2190,2190,2190,0
20241205,114100,21731190,2190,2190,2190,2190,0
20241205,114000,21731190,2190,2190,2190,2190,0
20241205,113900,21731190,2190,2190,2190,2190,0
20241205,113800,21731190,2190,2190,2190,2190,0
20241205,113700,21731190,2190,2190,2190,2190,0
20241205,113600,21731190,2190,2190,2190,2190,103
20241205,113500,21505620,2190,2190,2190,2190,0
20241205,113400,21505620,2190,2190,2190,2190,0
20241205,113300,21505620,2190,2190,2190,2190,0
20241205,113200,21505620,2190,2190,2190,2190,0
20241205,113100,21505620,2190,2190,2190,2190,0
20241205,113000,21505620,2190,2190,2190,2190,0
20241205,112900,21505620,2190,2185,2190,2180,3
20241205,112800,21499065,2190,2190,2190,2190,0
20241205,112700,21499065,2190,2190,2190,2190,1
20241205,112600,21496875,2185,2185,2185,2185,0
20241205,112500,21496875,2185,2185,2185,2185,3
20241205,112400,21490320,2180,2180,2180,2180,0
20241205,112300,21490320,2180,2180,2180,2180,0
20241205,112200,21490320,2180,2180,2180,2180,0
20241205,112100,21490320,2180,2180,2180,2180,0
20241205,112000,21490320,2180,2180,2180,2180,0
20241205,111900,21490320,2180,2180,2180,2180,0
20241205,111800,21490320,2180,2180,2180,2180,0
20241205,111700,21490320,2180,2180,2180,2180,0
20241205,111600,21490320,2180,2180,2180,2180,0
20241205,111500,21490320,2180,2180,2180,2180,46
20241205,111400,21390040,2175,2175,2175,2175,0
20241205,111300,21390040,2175,2175,2175,2175,0
20241205,111200,21390040,2175,2175,2175,2175,0
20241205,111100,21390040,2175,2175,2175,2175,3
20241205,111000,21383515,2200,2200,2200,2200,0
20241205,110900,21383515,2200,2200,2200,2200,0
20241205,110800,21383515,2200,2195,2200,2195,300
20241205,110700,20723535,2195,2180,2195,2175,1104
20241205,110600,18316755,2185,2185,2185,2185,0
20241205,110500,18316755,2185,2185,2185,2185,0
20241205,110400,18316755,2185,2185,2185,2185,0
20241205,110300,18316755,2185,2185,2185,2185,0
20241205,110200,18316755,2185,2185,2185,2185,0
20241205,110100,18316755,2185,2185,2185,2185,27
20241205,110000,18257760,2185,2185,2185,2185,10
20241205,105900,18235910,2185,2185,2185,2185,395
20241205,105800,17372835,2185,2185,2185,2185,0
20241205,105700,17372835,2185,2185,2185,2185,10
20241205,105600,17350985,2200,2200,2200,2200,1
20241205,105500,17348785,2190,2195,2195,2190,1293
20241205,105400,14516985,2200,2200,2200,2200,0
20241205,105300,14516985,2200,2200,2200,2200,0
20241205,105200,14516985,2200,2200,2200,2200,1
20241205,105100,14514785,2195,2195,2195,2195,0
20241205,105000,14514785,2195,2195,2195,2195,0
20241205,104900,14514785,2195,2200,2200,2195,96
20241205,104800,14303820,2200,2200,2200,2200,51
20241205,104700,14191620,2200,2200,2200,2200,0
20241205,104600,14191620,2200,2200,2200,2200,0
20241205,104500,14191620,2200,2200,2200,2200,0
20241205,104400,14191620,2200,2200,2200,2200,50
20241205,104300,14081620,2195,2195,2195,2195,0
20241205,104200,14081620,2195,2195,2195,2195,1200
20241205,104100,11447620,2195,2195,2195,2195,0
20241205,104000,11447620,2195,2195,2195,2195,0
20241205,103900,11447620,2195,2195,2195,2195,0
20241205,103800,11447620,2195,2195,2195,2195,0
20241205,103700,11447620,2195,2195,2195,2195,0
20241205,103600,11447620,2195,2195,2195,2195,0
20241205,103500,11447620,2195,2195,2195,2195,0
20241205,103400,11447620,2195,2195,2195,2195,4
20241205,103300,11438840,2195,2195,2195,2195,236
20241205,103200,10920820,2200,2200,2200,2200,0
20241205,103100,10920820,2200,2200,2200,2200,20
20241205,103000,10876820,2215,2215,2215,2215,0
20241205,102900,10876820,2215,2215,2215,2215,0
20241205,102800,10876820,2215,2215,2215,2215,0
20241205,102700,10876820,2215,2215,2215,2215,0
20241205,102600,10876820,2215,2215,2215,2215,0
20241205,102500,10876820,2215,2215,2215,2215,1
20241205,102400,10874605,2205,2205,2205,2205,0
20241205,102300,10874605,2205,2205,2205,2205,0
20241205,102200,10874605,2205,2210,2210,2200,810
20241205,102100,9090620,2220,2220,2220,2220,1
20241205,102000,9088400,2210,2210,2210,2210,0
20241205,101900,9088400,2210,2210,2210,2210,0
20241205,101800,9088400,2210,2210,2210,2210,0
20241205,101700,9088400,2210,2210,2210,2210,0
20241205,101600,9088400,2210,2210,2210,2210,50
20241205,101500,8977900,2210,2210,2210,2210,0
20241205,101400,8977900,2210,2210,2210,2210,2
20241205,101300,8973480,2220,2220,2220,2220,10
20241205,101200,8951280,2225,2225,2225,2225,0
20241205,101100,8951280,2225,2225,2225,2225,0
20241205,101000,8951280,2225,2225,2225,2225,0
20241205,100900,8951280,2225,2225,2225,2225,0
20241205,100800,8951280,2225,2225,2225,2225,0
20241205,100700,8951280,2225,2225,2225,2225,0
20241205,100600,8951280,2225,2225,2225,2225,0
20241205,100500,8951280,2225,2225,2225,2225,0
20241205,100400,8951280,2225,2225,2225,2225,1
20241205,100300,8949055,2225,2225,2225,2225,10
20241205,100200,8926805,2225,2225,2225,2225,0
20241205,100100,8926805,2225,2225,2225,2225,0
20241205,100000,8926805,2225,2225,2225,2225,0
20241205,095900,8926805,2225,2225,2225,2225,0
20241205,095800,8926805,2225,2220,2225,2220,237
20241205,095700,8399495,2220,2220,2220,2220,101
20241205,095600,8175275,2225,2225,2225,2225,0
20241205,095500,8175275,2225,2225,2225,2225,0
20241205,095400,8175275,2225,2225,2225,2225,0
20241205,095300,8175275,2225,2225,2225,2225,0
20241205,095200,8175275,2225,2225,2225,2225,0
20241205,095100,8175275,2225,2225,2225,2225,0
20241205,095000,8175275,2225,2225,2225,2225,0
20241205,094900,8175275,2225,2225,2225,2225,0
20241205,094800,8175275,2225,2225,2225,2225,72
20241205,094700,8015075,2225,2225,2225,2225,0
20241205,094600,8015075,2225,2225,2225,2225,0
20241205,094500,8015075,2225,2225,2225,2225,0
20241205,094400,8015075,2225,2225,2225,2225,0
20241205,094300,8015075,2225,2225,2225,2225,153
20241205,094200,7674650,2225,2225,2225,2225,3
20241205,094100,7667975,2225,2225,2225,2225,11
20241205,094000,7643500,2215,2205,2215,2205,1010
20241205,093900,5410440,2200,2200,2200,2200,28
20241205,093800,5348840,2205,2205,2205,2205,0
20241205,093700,5348840,2205,2205,2205,2205,0
20241205,093600,5348840,2205,2205,2205,2205,0
20241205,093500,5348840,2205,2205,2205,2205,0
20241205,093400,5348840,2205,2205,2205,2205,0
20241205,093300,5348840,2205,2205,2205,2205,0
20241205,093200,5348840,2205,2205,2205,2205,0
20241205,093100,5348840,2205,2205,2205,2205,0
20241205,093000,5348840,2205,2205,2205,2205,0
20241205,092900,5348840,2205,2205,2205,2205,0
20241205,092800,5348840,2205,2205,2205,2205,1
20241205,092700,5346635,2205,2195,2205,2195,160
20241205,092600,4995415,2190,2190,2190,2190,80
20241205,092500,4820215,2190,2190,2190,2190,24
20241205,092400,4767655,2190,2190,2190,2190,57
20241205,092300,4642825,2190,2190,2190,2190,2
20241205,092200,4638445,2190,2190,2190,2190,1
20241205,092100,4636255,2190,2190,2190,2190,99
20241205,092000,4419445,2190,2190,2190,2190,0
20241205,091900,4419445,2190,2190,2190,2190,50
20241205,091800,4309945,2185,2185,2185,2185,0
20241205,091700,4309945,2185,2185,2185,2185,0
20241205,091600,4309945,2185,2185,2185,2185,0
20241205,091500,4309945,2185,2185,2185,2185,354
20241205,091400,3536455,2195,2195,2195,2195,0
20241205,091300,3536455,2195,2190,2195,2190,411
20241205,091200,2635865,2210,2210,2210,2210,0
20241205,091100,2635865,2210,2210,2210,2210,0
20241205,091000,2635865,2210,2210,2210,2210,1
20241205,090900,2633655,2210,2210,2210,2210,0
20241205,090800,2633655,2210,2210,2210,2210,0
20241205,090700,2633655,2210,2210,2210,2210,1
20241205,090600,2631445,2190,2190,2190,2190,8
20241205,090500,2613925,2190,2200,2200,2190,571
20241205,090400,1360475,2200,2205,2205,2200,10
20241205,090300,1338460,2215,2210,2215,2205,67
20241205,090200,1190710,2215,2215,2215,2215,1
20241205,090100,1188495,2205,2205,2205,2205,0
20241205,090000,1188495,2205,2205,2205,2205,539
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 205000 86075725 2180 2180 2180 2180 1907
3 20241205 204900 86075725 2180 2180 2180 2180 0
4 20241205 204800 86075725 2180 2180 2180 2180 0
5 20241205 204700 86075725 2180 2180 2180 2180 0
6 20241205 204600 86075725 2180 2180 2180 2180 0
7 20241205 204500 86075725 2180 2180 2180 2180 0
8 20241205 204400 86075725 2180 2180 2180 2180 0
9 20241205 204300 86075725 2180 2180 2180 2180 0
10 20241205 204200 86075725 2180 2180 2180 2180 0
11 20241205 204100 86075725 2180 2180 2180 2180 0
12 20241205 204000 86075725 2180 2180 2180 2180 0
13 20241205 203900 86075725 2180 2180 2180 2180 0
14 20241205 203800 86075725 2180 2180 2180 2180 0
15 20241205 203700 86075725 2180 2180 2180 2180 0
16 20241205 203600 86075725 2180 2180 2180 2180 0
17 20241205 203500 86075725 2180 2180 2180 2180 0
18 20241205 203400 86075725 2180 2180 2180 2180 0
19 20241205 203300 86075725 2180 2180 2180 2180 0
20 20241205 203200 86075725 2180 2180 2180 2180 0
21 20241205 203100 86075725 2180 2180 2180 2180 0
22 20241205 203000 86075725 2180 2180 2180 2180 0
23 20241205 202900 86075725 2180 2180 2180 2180 0
24 20241205 202800 86075725 2180 2180 2180 2180 0
25 20241205 202700 86075725 2180 2180 2180 2180 0
26 20241205 202600 86075725 2180 2180 2180 2180 0
27 20241205 202500 86075725 2180 2180 2180 2180 0
28 20241205 202400 86075725 2180 2180 2180 2180 0
29 20241205 202300 86075725 2180 2180 2180 2180 0
30 20241205 202200 86075725 2180 2180 2180 2180 0
31 20241205 202100 86075725 2180 2180 2180 2180 0
32 20241205 202000 86075725 2180 2180 2180 2180 1907
33 20241205 201900 86075725 2180 2180 2180 2180 0
34 20241205 201800 86075725 2180 2180 2180 2180 0
35 20241205 201700 86075725 2180 2180 2180 2180 0
36 20241205 201600 86075725 2180 2180 2180 2180 0
37 20241205 201500 86075725 2180 2180 2180 2180 0
38 20241205 201400 86075725 2180 2180 2180 2180 0
39 20241205 201300 86075725 2180 2180 2180 2180 0
40 20241205 201200 86075725 2180 2180 2180 2180 0
41 20241205 201100 86075725 2180 2180 2180 2180 0
42 20241205 201000 86075725 2180 2180 2180 2180 0
43 20241205 200900 86075725 2180 2180 2180 2180 0
44 20241205 200800 86075725 2180 2180 2180 2180 0
45 20241205 200700 86075725 2180 2180 2180 2180 0
46 20241205 200600 86075725 2180 2180 2180 2180 0
47 20241205 200500 86075725 2180 2180 2180 2180 0
48 20241205 200400 86075725 2180 2180 2180 2180 0
49 20241205 200300 86075725 2180 2180 2180 2180 0
50 20241205 200200 86075725 2180 2180 2180 2180 0
51 20241205 200100 86075725 2180 2180 2180 2180 0
52 20241205 200000 86075725 2180 2180 2180 2180 0
53 20241205 195900 86075725 2180 2180 2180 2180 0
54 20241205 195800 86075725 2180 2180 2180 2180 0
55 20241205 195700 86075725 2180 2180 2180 2180 0
56 20241205 195600 86075725 2180 2180 2180 2180 0
57 20241205 195500 86075725 2180 2180 2180 2180 0
58 20241205 195400 86075725 2180 2180 2180 2180 0
59 20241205 195300 86075725 2180 2180 2180 2180 0
60 20241205 195200 86075725 2180 2180 2180 2180 0
61 20241205 195100 86075725 2180 2180 2180 2180 0
62 20241205 195000 86075725 2180 2180 2180 2180 1907
63 20241205 194900 86075725 2180 2180 2180 2180 0
64 20241205 194800 86075725 2180 2180 2180 2180 0
65 20241205 194700 86075725 2180 2180 2180 2180 0
66 20241205 194600 86075725 2180 2180 2180 2180 0
67 20241205 194500 86075725 2180 2180 2180 2180 0
68 20241205 194400 86075725 2180 2180 2180 2180 0
69 20241205 194300 86075725 2180 2180 2180 2180 0
70 20241205 194200 86075725 2180 2180 2180 2180 0
71 20241205 194100 86075725 2180 2180 2180 2180 0
72 20241205 194000 86075725 2180 2180 2180 2180 0
73 20241205 193900 86075725 2180 2180 2180 2180 0
74 20241205 193800 86075725 2180 2180 2180 2180 0
75 20241205 193700 86075725 2180 2180 2180 2180 0
76 20241205 193600 86075725 2180 2180 2180 2180 0
77 20241205 193500 86075725 2180 2180 2180 2180 0
78 20241205 193400 86075725 2180 2180 2180 2180 0
79 20241205 193300 86075725 2180 2180 2180 2180 0
80 20241205 193200 86075725 2180 2180 2180 2180 0
81 20241205 193100 86075725 2180 2180 2180 2180 0
82 20241205 193000 86075725 2180 2180 2180 2180 0
83 20241205 192900 86075725 2180 2180 2180 2180 0
84 20241205 192800 86075725 2180 2180 2180 2180 0
85 20241205 192700 86075725 2180 2180 2180 2180 0
86 20241205 192600 86075725 2180 2180 2180 2180 0
87 20241205 192500 86075725 2180 2180 2180 2180 0
88 20241205 192400 86075725 2180 2180 2180 2180 0
89 20241205 192300 86075725 2180 2180 2180 2180 0
90 20241205 192200 86075725 2180 2180 2180 2180 0
91 20241205 192100 86075725 2180 2180 2180 2180 0
92 20241205 192000 86075725 2180 2180 2180 2180 1907
93 20241205 191900 86075725 2180 2180 2180 2180 0
94 20241205 191800 86075725 2180 2180 2180 2180 0
95 20241205 191700 86075725 2180 2180 2180 2180 0
96 20241205 191600 86075725 2180 2180 2180 2180 0
97 20241205 191500 86075725 2180 2180 2180 2180 0
98 20241205 191400 86075725 2180 2180 2180 2180 0
99 20241205 191300 86075725 2180 2180 2180 2180 0
100 20241205 191200 86075725 2180 2180 2180 2180 0
101 20241205 191100 86075725 2180 2180 2180 2180 0
102 20241205 191000 86075725 2180 2180 2180 2180 0
103 20241205 190900 86075725 2180 2180 2180 2180 0
104 20241205 190800 86075725 2180 2180 2180 2180 0
105 20241205 190700 86075725 2180 2180 2180 2180 0
106 20241205 190600 86075725 2180 2180 2180 2180 0
107 20241205 190500 86075725 2180 2180 2180 2180 0
108 20241205 190400 86075725 2180 2180 2180 2180 0
109 20241205 190300 86075725 2180 2180 2180 2180 0
110 20241205 190200 86075725 2180 2180 2180 2180 0
111 20241205 190100 86075725 2180 2180 2180 2180 0
112 20241205 190000 86075725 2180 2180 2180 2180 0
113 20241205 185900 86075725 2180 2180 2180 2180 0
114 20241205 185800 86075725 2180 2180 2180 2180 0
115 20241205 185700 86075725 2180 2180 2180 2180 0
116 20241205 185600 86075725 2180 2180 2180 2180 0
117 20241205 185500 86075725 2180 2180 2180 2180 0
118 20241205 185400 86075725 2180 2180 2180 2180 0
119 20241205 185300 86075725 2180 2180 2180 2180 0
120 20241205 185200 86075725 2180 2180 2180 2180 0
121 20241205 185100 86075725 2180 2180 2180 2180 0
122 20241205 185000 86075725 2180 2180 2180 2180 1907
123 20241205 184900 86075725 2180 2180 2180 2180 0
124 20241205 184800 86075725 2180 2180 2180 2180 0
125 20241205 184700 86075725 2180 2180 2180 2180 0
126 20241205 184600 86075725 2180 2180 2180 2180 0
127 20241205 184500 86075725 2180 2180 2180 2180 0
128 20241205 184400 86075725 2180 2180 2180 2180 0
129 20241205 184300 86075725 2180 2180 2180 2180 0
130 20241205 184200 86075725 2180 2180 2180 2180 0
131 20241205 184100 86075725 2180 2180 2180 2180 0
132 20241205 184000 86075725 2180 2180 2180 2180 0
133 20241205 183900 86075725 2180 2180 2180 2180 0
134 20241205 183800 86075725 2180 2180 2180 2180 0
135 20241205 183700 86075725 2180 2180 2180 2180 0
136 20241205 183600 86075725 2180 2180 2180 2180 0
137 20241205 183500 86075725 2180 2180 2180 2180 0
138 20241205 183400 86075725 2180 2180 2180 2180 0
139 20241205 183300 86075725 2180 2180 2180 2180 0
140 20241205 183200 86075725 2180 2180 2180 2180 0
141 20241205 183100 86075725 2180 2180 2180 2180 0
142 20241205 183000 86075725 2180 2180 2180 2180 0
143 20241205 182900 86075725 2180 2180 2180 2180 0
144 20241205 182800 86075725 2180 2180 2180 2180 0
145 20241205 182700 86075725 2180 2180 2180 2180 0
146 20241205 182600 86075725 2180 2180 2180 2180 0
147 20241205 182500 86075725 2180 2180 2180 2180 0
148 20241205 182400 86075725 2180 2180 2180 2180 0
149 20241205 182300 86075725 2180 2180 2180 2180 0
150 20241205 182200 86075725 2180 2180 2180 2180 0
151 20241205 182100 86075725 2180 2180 2180 2180 0
152 20241205 182000 86075725 2180 2180 2180 2180 1907
153 20241205 181900 86075725 2180 2180 2180 2180 0
154 20241205 181800 86075725 2180 2180 2180 2180 0
155 20241205 181700 86075725 2180 2180 2180 2180 0
156 20241205 181600 86075725 2180 2180 2180 2180 0
157 20241205 181500 86075725 2180 2180 2180 2180 0
158 20241205 181400 86075725 2180 2180 2180 2180 0
159 20241205 181300 86075725 2180 2180 2180 2180 0
160 20241205 181200 86075725 2180 2180 2180 2180 0
161 20241205 181100 86075725 2180 2180 2180 2180 0
162 20241205 181000 86075725 2180 2180 2180 2180 0
163 20241205 180900 86075725 2180 2180 2180 2180 0
164 20241205 180800 86075725 2180 2180 2180 2180 0
165 20241205 180700 86075725 2180 2180 2180 2180 0
166 20241205 180600 86075725 2180 2180 2180 2180 0
167 20241205 180500 86075725 2180 2180 2180 2180 0
168 20241205 180400 86075725 2180 2180 2180 2180 0
169 20241205 180300 86075725 2180 2180 2180 2180 0
170 20241205 180200 86075725 2180 2180 2180 2180 0
171 20241205 180100 86075725 2180 2180 2180 2180 0
172 20241205 180000 86075725 2180 2180 2180 2180 0
173 20241205 175900 86075725 2180 2180 2180 2180 0
174 20241205 175800 86075725 2180 2180 2180 2180 0
175 20241205 175700 86075725 2180 2180 2180 2180 0
176 20241205 175600 86075725 2180 2180 2180 2180 0
177 20241205 175500 86075725 2180 2180 2180 2180 0
178 20241205 175400 86075725 2180 2180 2180 2180 0
179 20241205 175300 86075725 2180 2180 2180 2180 0
180 20241205 175200 86075725 2180 2180 2180 2180 0
181 20241205 175100 86075725 2180 2180 2180 2180 0
182 20241205 175000 86075725 2180 2180 2180 2180 1907
183 20241205 174900 86075725 2180 2180 2180 2180 0
184 20241205 174800 86075725 2180 2180 2180 2180 0
185 20241205 174700 86075725 2180 2180 2180 2180 0
186 20241205 174600 86075725 2180 2180 2180 2180 0
187 20241205 174500 86075725 2180 2180 2180 2180 0
188 20241205 174400 86075725 2180 2180 2180 2180 0
189 20241205 174300 86075725 2180 2180 2180 2180 0
190 20241205 174200 86075725 2180 2180 2180 2180 0
191 20241205 174100 86075725 2180 2180 2180 2180 0
192 20241205 174000 86075725 2180 2180 2180 2180 0
193 20241205 173900 86075725 2180 2180 2180 2180 0
194 20241205 173800 86075725 2180 2180 2180 2180 0
195 20241205 173700 86075725 2180 2180 2180 2180 0
196 20241205 173600 86075725 2180 2180 2180 2180 0
197 20241205 173500 86075725 2180 2180 2180 2180 0
198 20241205 173400 86075725 2180 2180 2180 2180 0
199 20241205 173300 86075725 2180 2180 2180 2180 0
200 20241205 173200 86075725 2180 2180 2180 2180 0
201 20241205 173100 86075725 2180 2180 2180 2180 0
202 20241205 173000 86075725 2180 2180 2180 2180 0
203 20241205 172900 86075725 2180 2180 2180 2180 0
204 20241205 172800 86075725 2180 2180 2180 2180 0
205 20241205 172700 86075725 2180 2180 2180 2180 0
206 20241205 172600 86075725 2180 2180 2180 2180 0
207 20241205 172500 86075725 2180 2180 2180 2180 0
208 20241205 172400 86075725 2180 2180 2180 2180 0
209 20241205 172300 86075725 2180 2180 2180 2180 0
210 20241205 172200 86075725 2180 2180 2180 2180 0
211 20241205 172100 86075725 2180 2180 2180 2180 0
212 20241205 172000 86075725 2180 2180 2180 2180 1907
213 20241205 171900 86075725 2180 2180 2180 2180 0
214 20241205 171800 86075725 2180 2180 2180 2180 0
215 20241205 171700 86075725 2180 2180 2180 2180 0
216 20241205 171600 86075725 2180 2180 2180 2180 0
217 20241205 171500 86075725 2180 2180 2180 2180 0
218 20241205 171400 86075725 2180 2180 2180 2180 0
219 20241205 171300 86075725 2180 2180 2180 2180 0
220 20241205 171200 86075725 2180 2180 2180 2180 0
221 20241205 171100 86075725 2180 2180 2180 2180 0
222 20241205 171000 86075725 2180 2180 2180 2180 0
223 20241205 170900 86075725 2180 2180 2180 2180 0
224 20241205 170800 86075725 2180 2180 2180 2180 0
225 20241205 170700 86075725 2180 2180 2180 2180 0
226 20241205 170600 86075725 2180 2180 2180 2180 0
227 20241205 170500 86075725 2180 2180 2180 2180 0
228 20241205 170400 86075725 2180 2180 2180 2180 0
229 20241205 170300 86075725 2180 2180 2180 2180 0
230 20241205 170200 86075725 2180 2180 2180 2180 0
231 20241205 170100 86075725 2180 2180 2180 2180 0
232 20241205 170000 86075725 2180 2180 2180 2180 0
233 20241205 165900 86075725 2180 2180 2180 2180 0
234 20241205 165800 86075725 2180 2180 2180 2180 0
235 20241205 165700 86075725 2180 2180 2180 2180 0
236 20241205 165600 86075725 2180 2180 2180 2180 0
237 20241205 165500 86075725 2180 2180 2180 2180 0
238 20241205 165400 86075725 2180 2180 2180 2180 0
239 20241205 165300 86075725 2180 2180 2180 2180 0
240 20241205 165200 86075725 2180 2180 2180 2180 0
241 20241205 165100 86075725 2180 2180 2180 2180 0
242 20241205 165000 86075725 2180 2180 2180 2180 1907
243 20241205 164900 86075725 2180 2180 2180 2180 0
244 20241205 164800 86075725 2180 2180 2180 2180 0
245 20241205 164700 86075725 2180 2180 2180 2180 0
246 20241205 164600 86075725 2180 2180 2180 2180 0
247 20241205 164500 86075725 2180 2180 2180 2180 0
248 20241205 164400 86075725 2180 2180 2180 2180 0
249 20241205 164300 86075725 2180 2180 2180 2180 0
250 20241205 164200 86075725 2180 2180 2180 2180 0
251 20241205 164100 86075725 2180 2180 2180 2180 0
252 20241205 164000 86075725 2180 2180 2180 2180 0
253 20241205 163900 86075725 2180 2180 2180 2180 0
254 20241205 163800 86075725 2180 2180 2180 2180 0
255 20241205 163700 86075725 2180 2180 2180 2180 0
256 20241205 163600 86075725 2180 2180 2180 2180 0
257 20241205 163500 86075725 2180 2180 2180 2180 0
258 20241205 163400 86075725 2180 2180 2180 2180 0
259 20241205 163300 86075725 2180 2180 2180 2180 0
260 20241205 163200 86075725 2180 2180 2180 2180 0
261 20241205 163100 86075725 2180 2180 2180 2180 0
262 20241205 163000 86075725 2180 2180 2180 2180 0
263 20241205 162900 86075725 2180 2180 2180 2180 0
264 20241205 162800 86075725 2180 2180 2180 2180 0
265 20241205 162700 86075725 2180 2180 2180 2180 0
266 20241205 162600 86075725 2180 2180 2180 2180 0
267 20241205 162500 86075725 2180 2180 2180 2180 0
268 20241205 162400 86075725 2180 2180 2180 2180 0
269 20241205 162300 86075725 2180 2180 2180 2180 0
270 20241205 162200 86075725 2180 2180 2180 2180 0
271 20241205 162100 86075725 2180 2180 2180 2180 0
272 20241205 162000 86075725 2180 2180 2180 2180 1907
273 20241205 161900 86075725 2180 2180 2180 2180 0
274 20241205 161800 86075725 2180 2180 2180 2180 0
275 20241205 161700 86075725 2180 2180 2180 2180 0
276 20241205 161600 86075725 2180 2180 2180 2180 0
277 20241205 161500 86075725 2180 2180 2180 2180 0
278 20241205 161400 86075725 2180 2180 2180 2180 0
279 20241205 161300 86075725 2180 2180 2180 2180 0
280 20241205 161200 86075725 2180 2180 2180 2180 0
281 20241205 161100 86075725 2180 2180 2180 2180 0
282 20241205 161000 86075725 2180 2180 2180 2180 0
283 20241205 160900 86075725 2180 2180 2180 2180 0
284 20241205 160800 86075725 2180 2180 2180 2180 0
285 20241205 160700 86075725 2180 2180 2180 2180 0
286 20241205 160600 86075725 2180 2180 2180 2180 0
287 20241205 160500 86075725 2180 2180 2180 2180 0
288 20241205 160400 86075725 2180 2180 2180 2180 0
289 20241205 160300 86075725 2180 2180 2180 2180 0
290 20241205 160200 86075725 2180 2180 2180 2180 0
291 20241205 160100 86075725 2180 2180 2180 2180 0
292 20241205 160000 86075725 2180 2180 2180 2180 0
293 20241205 155900 86075725 2180 2180 2180 2180 0
294 20241205 155800 86075725 2180 2180 2180 2180 0
295 20241205 155700 86075725 2180 2180 2180 2180 0
296 20241205 155600 86075725 2180 2180 2180 2180 0
297 20241205 155500 86075725 2180 2180 2180 2180 0
298 20241205 155400 86075725 2180 2180 2180 2180 0
299 20241205 155300 86075725 2180 2180 2180 2180 0
300 20241205 155200 86075725 2180 2180 2180 2180 0
301 20241205 155100 86075725 2180 2180 2180 2180 0
302 20241205 155000 86075725 2180 2180 2180 2180 1907
303 20241205 154900 86075725 2180 2180 2180 2180 0
304 20241205 154800 86075725 2180 2180 2180 2180 0
305 20241205 154700 86075725 2180 2180 2180 2180 0
306 20241205 154600 86075725 2180 2180 2180 2180 0
307 20241205 154500 86075725 2180 2180 2180 2180 0
308 20241205 154400 86075725 2180 2180 2180 2180 0
309 20241205 154300 86075725 2180 2180 2180 2180 0
310 20241205 154200 86075725 2180 2180 2180 2180 0
311 20241205 154100 86075725 2180 2180 2180 2180 0
312 20241205 154000 86075725 2180 2180 2180 2180 0
313 20241205 153900 86075725 2180 2180 2180 2180 0
314 20241205 153800 86075725 2180 2180 2180 2180 0
315 20241205 153700 86075725 2180 2180 2180 2180 0
316 20241205 153600 86075725 2180 2180 2180 2180 0
317 20241205 153500 86075725 2180 2180 2180 2180 0
318 20241205 153400 86075725 2180 2180 2180 2180 0
319 20241205 153300 86075725 2180 2180 2180 2180 0
320 20241205 153200 86075725 2180 2180 2180 2180 0
321 20241205 153100 86075725 2180 2180 2180 2180 0
322 20241205 153000 86075725 2180 2180 2180 2180 1907
323 20241205 152900 81918465 2165 2165 2165 2165 0
324 20241205 152800 81918465 2165 2165 2165 2165 0
325 20241205 152700 81918465 2165 2165 2165 2165 0
326 20241205 152600 81918465 2165 2165 2165 2165 0
327 20241205 152500 81918465 2165 2165 2165 2165 0
328 20241205 152400 81918465 2165 2165 2165 2165 0
329 20241205 152300 81918465 2165 2165 2165 2165 0
330 20241205 152200 81918465 2165 2165 2165 2165 0
331 20241205 152100 81918465 2165 2165 2165 2165 0
332 20241205 152000 81918465 2165 2165 2165 2165 0
333 20241205 151900 81918465 2165 2180 2180 2165 22
334 20241205 151800 81870670 2180 2180 2180 2170 52
335 20241205 151700 81757810 2160 2160 2160 2160 0
336 20241205 151600 81757810 2160 2160 2160 2160 0
337 20241205 151500 81757810 2160 2160 2160 2160 0
338 20241205 151400 81757810 2160 2160 2160 2160 0
339 20241205 151300 81757810 2160 2160 2160 2160 0
340 20241205 151200 81757810 2160 2160 2160 2160 0
341 20241205 151100 81757810 2160 2175 2175 2160 55
342 20241205 151000 81638965 2175 2160 2175 2160 91
343 20241205 150900 81442390 2180 2150 2180 2150 189
344 20241205 150800 81035510 2150 2150 2150 2150 636
345 20241205 150700 79668110 2150 2150 2150 2150 120
346 20241205 150600 79410110 2150 2150 2150 2150 0
347 20241205 150500 79410110 2150 2150 2150 2150 2
348 20241205 150400 79405810 2150 2150 2150 2150 0
349 20241205 150300 79405810 2150 2150 2150 2150 0
350 20241205 150200 79405810 2150 2150 2150 2150 0
351 20241205 150100 79405810 2150 2150 2150 2150 0
352 20241205 150000 79405810 2150 2150 2150 2150 0
353 20241205 145900 79405810 2150 2150 2150 2150 0
354 20241205 145800 79405810 2150 2150 2150 2150 1
355 20241205 145700 79403660 2140 2140 2140 2140 98
356 20241205 145600 79193940 2150 2150 2150 2150 310
357 20241205 145500 78527440 2150 2150 2150 2150 0
358 20241205 145400 78527440 2150 2150 2150 2150 0
359 20241205 145300 78527440 2150 2150 2150 2150 0
360 20241205 145200 78527440 2150 2150 2150 2150 30
361 20241205 145100 78462940 2150 2150 2150 2150 0
362 20241205 145000 78462940 2150 2150 2150 2150 0
363 20241205 144900 78462940 2150 2150 2150 2150 0
364 20241205 144800 78462940 2150 2150 2150 2150 0
365 20241205 144700 78462940 2150 2150 2150 2150 0
366 20241205 144600 78462940 2150 2150 2150 2150 0
367 20241205 144500 78462940 2150 2150 2150 2150 0
368 20241205 144400 78462940 2150 2150 2150 2150 1
369 20241205 144300 78460790 2140 2140 2140 2140 1
370 20241205 144200 78458650 2150 2150 2150 2150 0
371 20241205 144100 78458650 2150 2150 2150 2150 0
372 20241205 144000 78458650 2150 2150 2150 2150 0
373 20241205 143900 78458650 2150 2150 2150 2150 0
374 20241205 143800 78458650 2150 2150 2150 2150 0
375 20241205 143700 78458650 2150 2150 2150 2150 0
376 20241205 143600 78458650 2150 2150 2150 2150 0
377 20241205 143500 78458650 2150 2150 2150 2150 0
378 20241205 143400 78458650 2150 2150 2150 2150 0
379 20241205 143300 78458650 2150 2150 2150 2150 0
380 20241205 143200 78458650 2150 2150 2150 2150 10
381 20241205 143100 78437150 2150 2150 2150 2150 0
382 20241205 143000 78437150 2150 2150 2150 2150 10
383 20241205 142900 78415650 2150 2150 2150 2150 51
384 20241205 142800 78306000 2130 2130 2130 2130 0
385 20241205 142700 78306000 2130 2130 2130 2130 24
386 20241205 142600 78254880 2140 2130 2140 2130 675
387 20241205 142500 76814280 2130 2130 2130 2130 0
388 20241205 142400 76814280 2130 2135 2135 2130 263
389 20241205 142300 76254080 2135 2135 2135 2135 0
390 20241205 142200 76254080 2135 2155 2155 2135 477
391 20241205 142100 75234540 2150 2150 2150 2150 2733
392 20241205 142000 69358590 2160 2155 2160 2155 4628
393 20241205 141900 59385240 2160 2160 2160 2160 0
394 20241205 141800 59385240 2160 2160 2160 2160 0
395 20241205 141700 59385240 2160 2160 2160 2160 0
396 20241205 141600 59385240 2160 2160 2160 2160 1
397 20241205 141500 59383080 2160 2160 2160 2160 1
398 20241205 141400 59380920 2160 2160 2160 2160 0
399 20241205 141300 59380920 2160 2160 2160 2160 36
400 20241205 141200 59303160 2160 2160 2160 2160 0
401 20241205 141100 59303160 2160 2160 2160 2160 0
402 20241205 141000 59303160 2160 2160 2160 2160 100
403 20241205 140900 59087160 2160 2160 2160 2160 0
404 20241205 140800 59087160 2160 2165 2165 2160 59
405 20241205 140700 58959715 2160 2160 2160 2160 500
406 20241205 140600 57879715 2165 2165 2165 2165 0
407 20241205 140500 57879715 2165 2165 2165 2165 6
408 20241205 140400 57866725 2160 2160 2160 2160 448
409 20241205 140300 56899045 2160 2160 2160 2160 0
410 20241205 140200 56899045 2160 2160 2160 2160 0
411 20241205 140100 56899045 2160 2160 2160 2160 1
412 20241205 140000 56896885 2160 2160 2160 2160 0
413 20241205 135900 56896885 2160 2160 2160 2160 0
414 20241205 135800 56896885 2160 2160 2160 2160 18
415 20241205 135700 56858005 2155 2160 2160 2155 56
416 20241205 135600 56737075 2160 2160 2160 2160 5
417 20241205 135500 56726275 2160 2160 2160 2160 0
418 20241205 135400 56726275 2160 2160 2160 2160 2
419 20241205 135300 56721955 2165 2165 2165 2165 0
420 20241205 135200 56721955 2165 2165 2165 2165 0
421 20241205 135100 56721955 2165 2165 2165 2165 0
422 20241205 135000 56721955 2165 2165 2165 2165 0
423 20241205 134900 56721955 2165 2165 2165 2165 1
424 20241205 134800 56719790 2165 2165 2165 2165 0
425 20241205 134700 56719790 2165 2165 2165 2165 0
426 20241205 134600 56719790 2165 2165 2165 2165 0
427 20241205 134500 56719790 2165 2165 2165 2165 0
428 20241205 134400 56719790 2165 2165 2165 2165 25
429 20241205 134300 56665665 2165 2165 2165 2165 0
430 20241205 134200 56665665 2165 2165 2165 2165 0
431 20241205 134100 56665665 2165 2165 2165 2165 0
432 20241205 134000 56665665 2165 2165 2165 2165 0
433 20241205 133900 56665665 2165 2165 2165 2165 0
434 20241205 133800 56665665 2165 2165 2165 2165 0
435 20241205 133700 56665665 2165 2165 2165 2165 0
436 20241205 133600 56665665 2165 2165 2165 2165 0
437 20241205 133500 56665665 2165 2165 2165 2165 1
438 20241205 133400 56663500 2165 2165 2165 2165 0
439 20241205 133300 56663500 2165 2165 2165 2165 1
440 20241205 133200 56661335 2165 2160 2165 2160 6
441 20241205 133100 56648350 2165 2165 2165 2165 1
442 20241205 133000 56646185 2165 2165 2165 2165 0
443 20241205 132900 56646185 2165 2165 2165 2165 50
444 20241205 132800 56537935 2165 2165 2165 2165 0
445 20241205 132700 56537935 2165 2165 2165 2165 0
446 20241205 132600 56537935 2165 2165 2165 2165 1
447 20241205 132500 56535770 2165 2165 2165 2165 0
448 20241205 132400 56535770 2165 2165 2165 2165 0
449 20241205 132300 56535770 2165 2165 2165 2165 580
450 20241205 132200 55280070 2165 2165 2165 2165 69
451 20241205 132100 55130685 2155 2155 2155 2155 0
452 20241205 132000 55130685 2155 2155 2155 2155 0
453 20241205 131900 55130685 2155 2155 2155 2155 47
454 20241205 131800 55029400 2165 2165 2165 2165 0
455 20241205 131700 55029400 2165 2165 2165 2165 0
456 20241205 131600 55029400 2165 2165 2165 2165 0
457 20241205 131500 55029400 2165 2160 2165 2155 5119
458 20241205 131400 43996430 2155 2155 2155 2155 869
459 20241205 131300 42123735 2160 2160 2160 2160 3982
460 20241205 131200 33522615 2165 2165 2165 2165 102
461 20241205 131100 33301785 2165 2165 2165 2165 0
462 20241205 131000 33301785 2165 2165 2165 2165 0
463 20241205 130900 33301785 2165 2165 2165 2165 4
464 20241205 130800 33293125 2170 2170 2170 2170 265
465 20241205 130700 32718075 2170 2175 2175 2160 2520
466 20241205 130600 27257610 2175 2175 2175 2175 0
467 20241205 130500 27257610 2175 2175 2175 2175 13
468 20241205 130400 27229335 2175 2175 2175 2175 0
469 20241205 130300 27229335 2175 2175 2175 2175 0
470 20241205 130200 27229335 2175 2175 2175 2175 0
471 20241205 130100 27229335 2175 2175 2175 2175 0
472 20241205 130000 27229335 2175 2175 2175 2175 0
473 20241205 125900 27229335 2175 2175 2175 2175 0
474 20241205 125800 27229335 2175 2175 2175 2175 0
475 20241205 125700 27229335 2175 2175 2175 2175 135
476 20241205 125600 26935710 2185 2185 2185 2185 0
477 20241205 125500 26935710 2185 2185 2185 2185 45
478 20241205 125400 26837385 2185 2185 2185 2185 0
479 20241205 125300 26837385 2185 2185 2185 2185 0
480 20241205 125200 26837385 2185 2185 2185 2185 0
481 20241205 125100 26837385 2185 2185 2185 2185 0
482 20241205 125000 26837385 2185 2185 2185 2185 0
483 20241205 124900 26837385 2185 2185 2185 2185 0
484 20241205 124800 26837385 2185 2185 2185 2185 0
485 20241205 124700 26837385 2185 2185 2185 2185 0
486 20241205 124600 26837385 2185 2185 2185 2185 0
487 20241205 124500 26837385 2185 2185 2185 2185 0
488 20241205 124400 26837385 2185 2185 2185 2185 0
489 20241205 124300 26837385 2185 2185 2185 2185 0
490 20241205 124200 26837385 2185 2185 2185 2185 0
491 20241205 124100 26837385 2185 2185 2185 2185 0
492 20241205 124000 26837385 2185 2185 2185 2185 0
493 20241205 123900 26837385 2185 2185 2185 2185 2
494 20241205 123800 26833015 2175 2175 2175 2175 0
495 20241205 123700 26833015 2175 2175 2175 2175 1
496 20241205 123600 26830840 2185 2185 2185 2185 0
497 20241205 123500 26830840 2185 2185 2185 2185 0
498 20241205 123400 26830840 2185 2185 2185 2185 1
499 20241205 123300 26828655 2175 2175 2175 2175 0
500 20241205 123200 26828655 2175 2175 2175 2175 0
501 20241205 123100 26828655 2175 2190 2190 2175 16
502 20241205 123000 26793840 2165 2165 2165 2165 0
503 20241205 122900 26793840 2165 2185 2185 2165 2316
504 20241205 122800 21753165 2185 2185 2185 2185 0
505 20241205 122700 21753165 2185 2185 2185 2185 0
506 20241205 122600 21753165 2185 2185 2185 2185 0
507 20241205 122500 21753165 2185 2185 2185 2185 0
508 20241205 122400 21753165 2185 2185 2185 2185 0
509 20241205 122300 21753165 2185 2185 2185 2185 0
510 20241205 122200 21753165 2185 2185 2185 2185 0
511 20241205 122100 21753165 2185 2185 2185 2185 0
512 20241205 122000 21753165 2185 2185 2185 2185 0
513 20241205 121900 21753165 2185 2185 2185 2185 0
514 20241205 121800 21753165 2185 2185 2185 2185 0
515 20241205 121700 21753165 2185 2185 2185 2185 0
516 20241205 121600 21753165 2185 2185 2185 2185 1
517 20241205 121500 21750980 2200 2200 2200 2200 0
518 20241205 121400 21750980 2200 2200 2200 2200 0
519 20241205 121300 21750980 2200 2200 2200 2200 0
520 20241205 121200 21750980 2200 2200 2200 2200 0
521 20241205 121100 21750980 2200 2200 2200 2200 0
522 20241205 121000 21750980 2200 2200 2200 2200 0
523 20241205 120900 21750980 2200 2200 2200 2200 0
524 20241205 120800 21750980 2200 2200 2200 2200 0
525 20241205 120700 21750980 2200 2195 2200 2195 2
526 20241205 120600 21746585 2200 2200 2200 2200 0
527 20241205 120500 21746585 2200 2200 2200 2200 0
528 20241205 120400 21746585 2200 2200 2200 2200 0
529 20241205 120300 21746585 2200 2200 2200 2200 0
530 20241205 120200 21746585 2200 2200 2200 2200 0
531 20241205 120100 21746585 2200 2200 2200 2200 0
532 20241205 120000 21746585 2200 2200 2200 2200 0
533 20241205 115900 21746585 2200 2200 2200 2200 0
534 20241205 115800 21746585 2200 2200 2200 2200 0
535 20241205 115700 21746585 2200 2200 2200 2200 0
536 20241205 115600 21746585 2200 2200 2200 2200 0
537 20241205 115500 21746585 2200 2200 2200 2200 0
538 20241205 115400 21746585 2200 2200 2200 2200 0
539 20241205 115300 21746585 2200 2200 2200 2200 0
540 20241205 115200 21746585 2200 2200 2200 2200 0
541 20241205 115100 21746585 2200 2200 2200 2200 0
542 20241205 115000 21746585 2200 2200 2200 2200 0
543 20241205 114900 21746585 2200 2200 2200 2200 0
544 20241205 114800 21746585 2200 2200 2200 2200 0
545 20241205 114700 21746585 2200 2195 2200 2195 6
546 20241205 114600 21733390 2200 2200 2200 2200 0
547 20241205 114500 21733390 2200 2200 2200 2200 0
548 20241205 114400 21733390 2200 2200 2200 2200 0
549 20241205 114300 21733390 2200 2200 2200 2200 1
550 20241205 114200 21731190 2190 2190 2190 2190 0
551 20241205 114100 21731190 2190 2190 2190 2190 0
552 20241205 114000 21731190 2190 2190 2190 2190 0
553 20241205 113900 21731190 2190 2190 2190 2190 0
554 20241205 113800 21731190 2190 2190 2190 2190 0
555 20241205 113700 21731190 2190 2190 2190 2190 0
556 20241205 113600 21731190 2190 2190 2190 2190 103
557 20241205 113500 21505620 2190 2190 2190 2190 0
558 20241205 113400 21505620 2190 2190 2190 2190 0
559 20241205 113300 21505620 2190 2190 2190 2190 0
560 20241205 113200 21505620 2190 2190 2190 2190 0
561 20241205 113100 21505620 2190 2190 2190 2190 0
562 20241205 113000 21505620 2190 2190 2190 2190 0
563 20241205 112900 21505620 2190 2185 2190 2180 3
564 20241205 112800 21499065 2190 2190 2190 2190 0
565 20241205 112700 21499065 2190 2190 2190 2190 1
566 20241205 112600 21496875 2185 2185 2185 2185 0
567 20241205 112500 21496875 2185 2185 2185 2185 3
568 20241205 112400 21490320 2180 2180 2180 2180 0
569 20241205 112300 21490320 2180 2180 2180 2180 0
570 20241205 112200 21490320 2180 2180 2180 2180 0
571 20241205 112100 21490320 2180 2180 2180 2180 0
572 20241205 112000 21490320 2180 2180 2180 2180 0
573 20241205 111900 21490320 2180 2180 2180 2180 0
574 20241205 111800 21490320 2180 2180 2180 2180 0
575 20241205 111700 21490320 2180 2180 2180 2180 0
576 20241205 111600 21490320 2180 2180 2180 2180 0
577 20241205 111500 21490320 2180 2180 2180 2180 46
578 20241205 111400 21390040 2175 2175 2175 2175 0
579 20241205 111300 21390040 2175 2175 2175 2175 0
580 20241205 111200 21390040 2175 2175 2175 2175 0
581 20241205 111100 21390040 2175 2175 2175 2175 3
582 20241205 111000 21383515 2200 2200 2200 2200 0
583 20241205 110900 21383515 2200 2200 2200 2200 0
584 20241205 110800 21383515 2200 2195 2200 2195 300
585 20241205 110700 20723535 2195 2180 2195 2175 1104
586 20241205 110600 18316755 2185 2185 2185 2185 0
587 20241205 110500 18316755 2185 2185 2185 2185 0
588 20241205 110400 18316755 2185 2185 2185 2185 0
589 20241205 110300 18316755 2185 2185 2185 2185 0
590 20241205 110200 18316755 2185 2185 2185 2185 0
591 20241205 110100 18316755 2185 2185 2185 2185 27
592 20241205 110000 18257760 2185 2185 2185 2185 10
593 20241205 105900 18235910 2185 2185 2185 2185 395
594 20241205 105800 17372835 2185 2185 2185 2185 0
595 20241205 105700 17372835 2185 2185 2185 2185 10
596 20241205 105600 17350985 2200 2200 2200 2200 1
597 20241205 105500 17348785 2190 2195 2195 2190 1293
598 20241205 105400 14516985 2200 2200 2200 2200 0
599 20241205 105300 14516985 2200 2200 2200 2200 0
600 20241205 105200 14516985 2200 2200 2200 2200 1
601 20241205 105100 14514785 2195 2195 2195 2195 0
602 20241205 105000 14514785 2195 2195 2195 2195 0
603 20241205 104900 14514785 2195 2200 2200 2195 96
604 20241205 104800 14303820 2200 2200 2200 2200 51
605 20241205 104700 14191620 2200 2200 2200 2200 0
606 20241205 104600 14191620 2200 2200 2200 2200 0
607 20241205 104500 14191620 2200 2200 2200 2200 0
608 20241205 104400 14191620 2200 2200 2200 2200 50
609 20241205 104300 14081620 2195 2195 2195 2195 0
610 20241205 104200 14081620 2195 2195 2195 2195 1200
611 20241205 104100 11447620 2195 2195 2195 2195 0
612 20241205 104000 11447620 2195 2195 2195 2195 0
613 20241205 103900 11447620 2195 2195 2195 2195 0
614 20241205 103800 11447620 2195 2195 2195 2195 0
615 20241205 103700 11447620 2195 2195 2195 2195 0
616 20241205 103600 11447620 2195 2195 2195 2195 0
617 20241205 103500 11447620 2195 2195 2195 2195 0
618 20241205 103400 11447620 2195 2195 2195 2195 4
619 20241205 103300 11438840 2195 2195 2195 2195 236
620 20241205 103200 10920820 2200 2200 2200 2200 0
621 20241205 103100 10920820 2200 2200 2200 2200 20
622 20241205 103000 10876820 2215 2215 2215 2215 0
623 20241205 102900 10876820 2215 2215 2215 2215 0
624 20241205 102800 10876820 2215 2215 2215 2215 0
625 20241205 102700 10876820 2215 2215 2215 2215 0
626 20241205 102600 10876820 2215 2215 2215 2215 0
627 20241205 102500 10876820 2215 2215 2215 2215 1
628 20241205 102400 10874605 2205 2205 2205 2205 0
629 20241205 102300 10874605 2205 2205 2205 2205 0
630 20241205 102200 10874605 2205 2210 2210 2200 810
631 20241205 102100 9090620 2220 2220 2220 2220 1
632 20241205 102000 9088400 2210 2210 2210 2210 0
633 20241205 101900 9088400 2210 2210 2210 2210 0
634 20241205 101800 9088400 2210 2210 2210 2210 0
635 20241205 101700 9088400 2210 2210 2210 2210 0
636 20241205 101600 9088400 2210 2210 2210 2210 50
637 20241205 101500 8977900 2210 2210 2210 2210 0
638 20241205 101400 8977900 2210 2210 2210 2210 2
639 20241205 101300 8973480 2220 2220 2220 2220 10
640 20241205 101200 8951280 2225 2225 2225 2225 0
641 20241205 101100 8951280 2225 2225 2225 2225 0
642 20241205 101000 8951280 2225 2225 2225 2225 0
643 20241205 100900 8951280 2225 2225 2225 2225 0
644 20241205 100800 8951280 2225 2225 2225 2225 0
645 20241205 100700 8951280 2225 2225 2225 2225 0
646 20241205 100600 8951280 2225 2225 2225 2225 0
647 20241205 100500 8951280 2225 2225 2225 2225 0
648 20241205 100400 8951280 2225 2225 2225 2225 1
649 20241205 100300 8949055 2225 2225 2225 2225 10
650 20241205 100200 8926805 2225 2225 2225 2225 0
651 20241205 100100 8926805 2225 2225 2225 2225 0
652 20241205 100000 8926805 2225 2225 2225 2225 0
653 20241205 095900 8926805 2225 2225 2225 2225 0
654 20241205 095800 8926805 2225 2220 2225 2220 237
655 20241205 095700 8399495 2220 2220 2220 2220 101
656 20241205 095600 8175275 2225 2225 2225 2225 0
657 20241205 095500 8175275 2225 2225 2225 2225 0
658 20241205 095400 8175275 2225 2225 2225 2225 0
659 20241205 095300 8175275 2225 2225 2225 2225 0
660 20241205 095200 8175275 2225 2225 2225 2225 0
661 20241205 095100 8175275 2225 2225 2225 2225 0
662 20241205 095000 8175275 2225 2225 2225 2225 0
663 20241205 094900 8175275 2225 2225 2225 2225 0
664 20241205 094800 8175275 2225 2225 2225 2225 72
665 20241205 094700 8015075 2225 2225 2225 2225 0
666 20241205 094600 8015075 2225 2225 2225 2225 0
667 20241205 094500 8015075 2225 2225 2225 2225 0
668 20241205 094400 8015075 2225 2225 2225 2225 0
669 20241205 094300 8015075 2225 2225 2225 2225 153
670 20241205 094200 7674650 2225 2225 2225 2225 3
671 20241205 094100 7667975 2225 2225 2225 2225 11
672 20241205 094000 7643500 2215 2205 2215 2205 1010
673 20241205 093900 5410440 2200 2200 2200 2200 28
674 20241205 093800 5348840 2205 2205 2205 2205 0
675 20241205 093700 5348840 2205 2205 2205 2205 0
676 20241205 093600 5348840 2205 2205 2205 2205 0
677 20241205 093500 5348840 2205 2205 2205 2205 0
678 20241205 093400 5348840 2205 2205 2205 2205 0
679 20241205 093300 5348840 2205 2205 2205 2205 0
680 20241205 093200 5348840 2205 2205 2205 2205 0
681 20241205 093100 5348840 2205 2205 2205 2205 0
682 20241205 093000 5348840 2205 2205 2205 2205 0
683 20241205 092900 5348840 2205 2205 2205 2205 0
684 20241205 092800 5348840 2205 2205 2205 2205 1
685 20241205 092700 5346635 2205 2195 2205 2195 160
686 20241205 092600 4995415 2190 2190 2190 2190 80
687 20241205 092500 4820215 2190 2190 2190 2190 24
688 20241205 092400 4767655 2190 2190 2190 2190 57
689 20241205 092300 4642825 2190 2190 2190 2190 2
690 20241205 092200 4638445 2190 2190 2190 2190 1
691 20241205 092100 4636255 2190 2190 2190 2190 99
692 20241205 092000 4419445 2190 2190 2190 2190 0
693 20241205 091900 4419445 2190 2190 2190 2190 50
694 20241205 091800 4309945 2185 2185 2185 2185 0
695 20241205 091700 4309945 2185 2185 2185 2185 0
696 20241205 091600 4309945 2185 2185 2185 2185 0
697 20241205 091500 4309945 2185 2185 2185 2185 354
698 20241205 091400 3536455 2195 2195 2195 2195 0
699 20241205 091300 3536455 2195 2190 2195 2190 411
700 20241205 091200 2635865 2210 2210 2210 2210 0
701 20241205 091100 2635865 2210 2210 2210 2210 0
702 20241205 091000 2635865 2210 2210 2210 2210 1
703 20241205 090900 2633655 2210 2210 2210 2210 0
704 20241205 090800 2633655 2210 2210 2210 2210 0
705 20241205 090700 2633655 2210 2210 2210 2210 1
706 20241205 090600 2631445 2190 2190 2190 2190 8
707 20241205 090500 2613925 2190 2200 2200 2190 571
708 20241205 090400 1360475 2200 2205 2205 2200 10
709 20241205 090300 1338460 2215 2210 2215 2205 67
710 20241205 090200 1190710 2215 2215 2215 2215 1
711 20241205 090100 1188495 2205 2205 2205 2205 0
712 20241205 090000 1188495 2205 2205 2205 2205 539