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

736
307180/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,211400,373940700,2615,2615,2615,2615,7966
20241205,211300,373940700,2615,2615,2615,2615,0
20241205,211200,373940700,2615,2615,2615,2615,0
20241205,211100,373940700,2615,2615,2615,2615,0
20241205,211000,373940700,2615,2615,2615,2615,0
20241205,210900,373940700,2615,2615,2615,2615,0
20241205,210800,373940700,2615,2615,2615,2615,0
20241205,210700,373940700,2615,2615,2615,2615,0
20241205,210600,373940700,2615,2615,2615,2615,0
20241205,210500,373940700,2615,2615,2615,2615,0
20241205,210400,373940700,2615,2615,2615,2615,0
20241205,210300,373940700,2615,2615,2615,2615,0
20241205,210200,373940700,2615,2615,2615,2615,0
20241205,210100,373940700,2615,2615,2615,2615,0
20241205,210000,373940700,2615,2615,2615,2615,0
20241205,205900,373940700,2615,2615,2615,2615,0
20241205,205800,373940700,2615,2615,2615,2615,0
20241205,205700,373940700,2615,2615,2615,2615,0
20241205,205600,373940700,2615,2615,2615,2615,0
20241205,205500,373940700,2615,2615,2615,2615,0
20241205,205400,373940700,2615,2615,2615,2615,0
20241205,205300,373940700,2615,2615,2615,2615,0
20241205,205200,373940700,2615,2615,2615,2615,0
20241205,205100,373940700,2615,2615,2615,2615,0
20241205,205000,373940700,2615,2615,2615,2615,0
20241205,204900,373940700,2615,2615,2615,2615,0
20241205,204800,373940700,2615,2615,2615,2615,0
20241205,204700,373940700,2615,2615,2615,2615,0
20241205,204600,373940700,2615,2615,2615,2615,0
20241205,204500,373940700,2615,2615,2615,2615,0
20241205,204400,373940700,2615,2615,2615,2615,7966
20241205,204300,373940700,2615,2615,2615,2615,0
20241205,204200,373940700,2615,2615,2615,2615,0
20241205,204100,373940700,2615,2615,2615,2615,0
20241205,204000,373940700,2615,2615,2615,2615,0
20241205,203900,373940700,2615,2615,2615,2615,0
20241205,203800,373940700,2615,2615,2615,2615,0
20241205,203700,373940700,2615,2615,2615,2615,0
20241205,203600,373940700,2615,2615,2615,2615,0
20241205,203500,373940700,2615,2615,2615,2615,0
20241205,203400,373940700,2615,2615,2615,2615,0
20241205,203300,373940700,2615,2615,2615,2615,0
20241205,203200,373940700,2615,2615,2615,2615,0
20241205,203100,373940700,2615,2615,2615,2615,0
20241205,203000,373940700,2615,2615,2615,2615,0
20241205,202900,373940700,2615,2615,2615,2615,0
20241205,202800,373940700,2615,2615,2615,2615,0
20241205,202700,373940700,2615,2615,2615,2615,0
20241205,202600,373940700,2615,2615,2615,2615,0
20241205,202500,373940700,2615,2615,2615,2615,0
20241205,202400,373940700,2615,2615,2615,2615,0
20241205,202300,373940700,2615,2615,2615,2615,0
20241205,202200,373940700,2615,2615,2615,2615,0
20241205,202100,373940700,2615,2615,2615,2615,0
20241205,202000,373940700,2615,2615,2615,2615,0
20241205,201900,373940700,2615,2615,2615,2615,0
20241205,201800,373940700,2615,2615,2615,2615,0
20241205,201700,373940700,2615,2615,2615,2615,0
20241205,201600,373940700,2615,2615,2615,2615,0
20241205,201500,373940700,2615,2615,2615,2615,0
20241205,201400,373940700,2615,2615,2615,2615,7966
20241205,201300,373940700,2615,2615,2615,2615,0
20241205,201200,373940700,2615,2615,2615,2615,0
20241205,201100,373940700,2615,2615,2615,2615,0
20241205,201000,373940700,2615,2615,2615,2615,0
20241205,200900,373940700,2615,2615,2615,2615,0
20241205,200800,373940700,2615,2615,2615,2615,0
20241205,200700,373940700,2615,2615,2615,2615,0
20241205,200600,373940700,2615,2615,2615,2615,0
20241205,200500,373940700,2615,2615,2615,2615,0
20241205,200400,373940700,2615,2615,2615,2615,0
20241205,200300,373940700,2615,2615,2615,2615,0
20241205,200200,373940700,2615,2615,2615,2615,0
20241205,200100,373940700,2615,2615,2615,2615,0
20241205,200000,373940700,2615,2615,2615,2615,0
20241205,195900,373940700,2615,2615,2615,2615,0
20241205,195800,373940700,2615,2615,2615,2615,0
20241205,195700,373940700,2615,2615,2615,2615,0
20241205,195600,373940700,2615,2615,2615,2615,0
20241205,195500,373940700,2615,2615,2615,2615,0
20241205,195400,373940700,2615,2615,2615,2615,0
20241205,195300,373940700,2615,2615,2615,2615,0
20241205,195200,373940700,2615,2615,2615,2615,0
20241205,195100,373940700,2615,2615,2615,2615,0
20241205,195000,373940700,2615,2615,2615,2615,0
20241205,194900,373940700,2615,2615,2615,2615,0
20241205,194800,373940700,2615,2615,2615,2615,0
20241205,194700,373940700,2615,2615,2615,2615,0
20241205,194600,373940700,2615,2615,2615,2615,0
20241205,194500,373940700,2615,2615,2615,2615,0
20241205,194400,373940700,2615,2615,2615,2615,7966
20241205,194300,373940700,2615,2615,2615,2615,0
20241205,194200,373940700,2615,2615,2615,2615,0
20241205,194100,373940700,2615,2615,2615,2615,0
20241205,194000,373940700,2615,2615,2615,2615,0
20241205,193900,373940700,2615,2615,2615,2615,0
20241205,193800,373940700,2615,2615,2615,2615,0
20241205,193700,373940700,2615,2615,2615,2615,0
20241205,193600,373940700,2615,2615,2615,2615,0
20241205,193500,373940700,2615,2615,2615,2615,0
20241205,193400,373940700,2615,2615,2615,2615,0
20241205,193300,373940700,2615,2615,2615,2615,0
20241205,193200,373940700,2615,2615,2615,2615,0
20241205,193100,373940700,2615,2615,2615,2615,0
20241205,193000,373940700,2615,2615,2615,2615,0
20241205,192900,373940700,2615,2615,2615,2615,0
20241205,192800,373940700,2615,2615,2615,2615,0
20241205,192700,373940700,2615,2615,2615,2615,0
20241205,192600,373940700,2615,2615,2615,2615,0
20241205,192500,373940700,2615,2615,2615,2615,0
20241205,192400,373940700,2615,2615,2615,2615,0
20241205,192300,373940700,2615,2615,2615,2615,0
20241205,192200,373940700,2615,2615,2615,2615,0
20241205,192100,373940700,2615,2615,2615,2615,0
20241205,192000,373940700,2615,2615,2615,2615,0
20241205,191900,373940700,2615,2615,2615,2615,0
20241205,191800,373940700,2615,2615,2615,2615,0
20241205,191700,373940700,2615,2615,2615,2615,0
20241205,191600,373940700,2615,2615,2615,2615,0
20241205,191500,373940700,2615,2615,2615,2615,0
20241205,191400,373940700,2615,2615,2615,2615,7966
20241205,191300,373940700,2615,2615,2615,2615,0
20241205,191200,373940700,2615,2615,2615,2615,0
20241205,191100,373940700,2615,2615,2615,2615,0
20241205,191000,373940700,2615,2615,2615,2615,0
20241205,190900,373940700,2615,2615,2615,2615,0
20241205,190800,373940700,2615,2615,2615,2615,0
20241205,190700,373940700,2615,2615,2615,2615,0
20241205,190600,373940700,2615,2615,2615,2615,0
20241205,190500,373940700,2615,2615,2615,2615,0
20241205,190400,373940700,2615,2615,2615,2615,0
20241205,190300,373940700,2615,2615,2615,2615,0
20241205,190200,373940700,2615,2615,2615,2615,0
20241205,190100,373940700,2615,2615,2615,2615,0
20241205,190000,373940700,2615,2615,2615,2615,0
20241205,185900,373940700,2615,2615,2615,2615,0
20241205,185800,373940700,2615,2615,2615,2615,0
20241205,185700,373940700,2615,2615,2615,2615,0
20241205,185600,373940700,2615,2615,2615,2615,0
20241205,185500,373940700,2615,2615,2615,2615,0
20241205,185400,373940700,2615,2615,2615,2615,0
20241205,185300,373940700,2615,2615,2615,2615,0
20241205,185200,373940700,2615,2615,2615,2615,0
20241205,185100,373940700,2615,2615,2615,2615,0
20241205,185000,373940700,2615,2615,2615,2615,0
20241205,184900,373940700,2615,2615,2615,2615,0
20241205,184800,373940700,2615,2615,2615,2615,0
20241205,184700,373940700,2615,2615,2615,2615,0
20241205,184600,373940700,2615,2615,2615,2615,0
20241205,184500,373940700,2615,2615,2615,2615,0
20241205,184400,373940700,2615,2615,2615,2615,7966
20241205,184300,373940700,2615,2615,2615,2615,0
20241205,184200,373940700,2615,2615,2615,2615,0
20241205,184100,373940700,2615,2615,2615,2615,0
20241205,184000,373940700,2615,2615,2615,2615,0
20241205,183900,373940700,2615,2615,2615,2615,0
20241205,183800,373940700,2615,2615,2615,2615,0
20241205,183700,373940700,2615,2615,2615,2615,0
20241205,183600,373940700,2615,2615,2615,2615,0
20241205,183500,373940700,2615,2615,2615,2615,0
20241205,183400,373940700,2615,2615,2615,2615,0
20241205,183300,373940700,2615,2615,2615,2615,0
20241205,183200,373940700,2615,2615,2615,2615,0
20241205,183100,373940700,2615,2615,2615,2615,0
20241205,183000,373940700,2615,2615,2615,2615,0
20241205,182900,373940700,2615,2615,2615,2615,0
20241205,182800,373940700,2615,2615,2615,2615,0
20241205,182700,373940700,2615,2615,2615,2615,0
20241205,182600,373940700,2615,2615,2615,2615,0
20241205,182500,373940700,2615,2615,2615,2615,0
20241205,182400,373940700,2615,2615,2615,2615,0
20241205,182300,373940700,2615,2615,2615,2615,0
20241205,182200,373940700,2615,2615,2615,2615,0
20241205,182100,373940700,2615,2615,2615,2615,0
20241205,182000,373940700,2615,2615,2615,2615,0
20241205,181900,373940700,2615,2615,2615,2615,0
20241205,181800,373940700,2615,2615,2615,2615,0
20241205,181700,373940700,2615,2615,2615,2615,0
20241205,181600,373940700,2615,2615,2615,2615,0
20241205,181500,373940700,2615,2615,2615,2615,0
20241205,181400,373940700,2615,2615,2615,2615,7966
20241205,181300,373940700,2615,2615,2615,2615,0
20241205,181200,373940700,2615,2615,2615,2615,0
20241205,181100,373940700,2615,2615,2615,2615,0
20241205,181000,373940700,2615,2615,2615,2615,0
20241205,180900,373940700,2615,2615,2615,2615,0
20241205,180800,373940700,2615,2615,2615,2615,0
20241205,180700,373940700,2615,2615,2615,2615,0
20241205,180600,373940700,2615,2615,2615,2615,0
20241205,180500,373940700,2615,2615,2615,2615,0
20241205,180400,373940700,2615,2615,2615,2615,0
20241205,180300,373940700,2615,2615,2615,2615,0
20241205,180200,373940700,2615,2615,2615,2615,0
20241205,180100,373940700,2615,2615,2615,2615,0
20241205,180000,373940700,2615,2615,2615,2615,0
20241205,175900,373940700,2615,2615,2615,2615,0
20241205,175800,373940700,2615,2615,2615,2615,0
20241205,175700,373940700,2615,2615,2615,2615,0
20241205,175600,373940700,2615,2615,2615,2615,0
20241205,175500,373940700,2615,2615,2615,2615,0
20241205,175400,373940700,2615,2615,2615,2615,0
20241205,175300,373940700,2615,2615,2615,2615,0
20241205,175200,373940700,2615,2615,2615,2615,0
20241205,175100,373940700,2615,2615,2615,2615,0
20241205,175000,373940700,2615,2615,2615,2615,0
20241205,174900,373940700,2615,2615,2615,2615,0
20241205,174800,373940700,2615,2615,2615,2615,0
20241205,174700,373940700,2615,2615,2615,2615,0
20241205,174600,373940700,2615,2615,2615,2615,0
20241205,174500,373940700,2615,2615,2615,2615,0
20241205,174400,373940700,2615,2615,2615,2615,7966
20241205,174300,373940700,2615,2615,2615,2615,0
20241205,174200,373940700,2615,2615,2615,2615,0
20241205,174100,373940700,2615,2615,2615,2615,0
20241205,174000,373940700,2615,2615,2615,2615,0
20241205,173900,373940700,2615,2615,2615,2615,0
20241205,173800,373940700,2615,2615,2615,2615,0
20241205,173700,373940700,2615,2615,2615,2615,0
20241205,173600,373940700,2615,2615,2615,2615,0
20241205,173500,373940700,2615,2615,2615,2615,0
20241205,173400,373940700,2615,2615,2615,2615,0
20241205,173300,373940700,2615,2615,2615,2615,0
20241205,173200,373940700,2615,2615,2615,2615,0
20241205,173100,373940700,2615,2615,2615,2615,0
20241205,173000,373940700,2615,2615,2615,2615,0
20241205,172900,373940700,2615,2615,2615,2615,0
20241205,172800,373940700,2615,2615,2615,2615,0
20241205,172700,373940700,2615,2615,2615,2615,0
20241205,172600,373940700,2615,2615,2615,2615,0
20241205,172500,373940700,2615,2615,2615,2615,0
20241205,172400,373940700,2615,2615,2615,2615,0
20241205,172300,373940700,2615,2615,2615,2615,0
20241205,172200,373940700,2615,2615,2615,2615,0
20241205,172100,373940700,2615,2615,2615,2615,0
20241205,172000,373940700,2615,2615,2615,2615,0
20241205,171900,373940700,2615,2615,2615,2615,0
20241205,171800,373940700,2615,2615,2615,2615,0
20241205,171700,373940700,2615,2615,2615,2615,0
20241205,171600,373940700,2615,2615,2615,2615,0
20241205,171500,373940700,2615,2615,2615,2615,0
20241205,171400,373940700,2615,2615,2615,2615,7966
20241205,171300,373940700,2615,2615,2615,2615,0
20241205,171200,373940700,2615,2615,2615,2615,0
20241205,171100,373940700,2615,2615,2615,2615,0
20241205,171000,373940700,2615,2615,2615,2615,0
20241205,170900,373940700,2615,2615,2615,2615,0
20241205,170800,373940700,2615,2615,2615,2615,0
20241205,170700,373940700,2615,2615,2615,2615,0
20241205,170600,373940700,2615,2615,2615,2615,0
20241205,170500,373940700,2615,2615,2615,2615,0
20241205,170400,373940700,2615,2615,2615,2615,0
20241205,170300,373940700,2615,2615,2615,2615,0
20241205,170200,373940700,2615,2615,2615,2615,0
20241205,170100,373940700,2615,2615,2615,2615,0
20241205,170000,373940700,2615,2615,2615,2615,0
20241205,165900,373940700,2615,2615,2615,2615,0
20241205,165800,373940700,2615,2615,2615,2615,0
20241205,165700,373940700,2615,2615,2615,2615,0
20241205,165600,373940700,2615,2615,2615,2615,0
20241205,165500,373940700,2615,2615,2615,2615,0
20241205,165400,373940700,2615,2615,2615,2615,0
20241205,165300,373940700,2615,2615,2615,2615,0
20241205,165200,373940700,2615,2615,2615,2615,0
20241205,165100,373940700,2615,2615,2615,2615,0
20241205,165000,373940700,2615,2615,2615,2615,0
20241205,164900,373940700,2615,2615,2615,2615,0
20241205,164800,373940700,2615,2615,2615,2615,0
20241205,164700,373940700,2615,2615,2615,2615,0
20241205,164600,373940700,2615,2615,2615,2615,0
20241205,164500,373940700,2615,2615,2615,2615,0
20241205,164400,373940700,2615,2615,2615,2615,7966
20241205,164300,373940700,2615,2615,2615,2615,0
20241205,164200,373940700,2615,2615,2615,2615,0
20241205,164100,373940700,2615,2615,2615,2615,0
20241205,164000,373940700,2615,2615,2615,2615,0
20241205,163900,373940700,2615,2615,2615,2615,0
20241205,163800,373940700,2615,2615,2615,2615,0
20241205,163700,373940700,2615,2615,2615,2615,0
20241205,163600,373940700,2615,2615,2615,2615,0
20241205,163500,373940700,2615,2615,2615,2615,0
20241205,163400,373940700,2615,2615,2615,2615,0
20241205,163300,373940700,2615,2615,2615,2615,0
20241205,163200,373940700,2615,2615,2615,2615,0
20241205,163100,373940700,2615,2615,2615,2615,0
20241205,163000,373940700,2615,2615,2615,2615,0
20241205,162900,373940700,2615,2615,2615,2615,0
20241205,162800,373940700,2615,2615,2615,2615,0
20241205,162700,373940700,2615,2615,2615,2615,0
20241205,162600,373940700,2615,2615,2615,2615,0
20241205,162500,373940700,2615,2615,2615,2615,0
20241205,162400,373940700,2615,2615,2615,2615,0
20241205,162300,373940700,2615,2615,2615,2615,0
20241205,162200,373940700,2615,2615,2615,2615,0
20241205,162100,373940700,2615,2615,2615,2615,0
20241205,162000,373940700,2615,2615,2615,2615,0
20241205,161900,373940700,2615,2615,2615,2615,0
20241205,161800,373940700,2615,2615,2615,2615,0
20241205,161700,373940700,2615,2615,2615,2615,0
20241205,161600,373940700,2615,2615,2615,2615,0
20241205,161500,373940700,2615,2615,2615,2615,0
20241205,161400,373940700,2615,2615,2615,2615,7966
20241205,161300,373940700,2615,2615,2615,2615,0
20241205,161200,373940700,2615,2615,2615,2615,0
20241205,161100,373940700,2615,2615,2615,2615,0
20241205,161000,373940700,2615,2615,2615,2615,0
20241205,160900,373940700,2615,2615,2615,2615,0
20241205,160800,373940700,2615,2615,2615,2615,0
20241205,160700,373940700,2615,2615,2615,2615,0
20241205,160600,373940700,2615,2615,2615,2615,0
20241205,160500,373940700,2615,2615,2615,2615,0
20241205,160400,373940700,2615,2615,2615,2615,0
20241205,160300,373940700,2615,2615,2615,2615,0
20241205,160200,373940700,2615,2615,2615,2615,0
20241205,160100,373940700,2615,2615,2615,2615,0
20241205,160000,373940700,2615,2615,2615,2615,0
20241205,155900,373940700,2615,2615,2615,2615,0
20241205,155800,373940700,2615,2615,2615,2615,0
20241205,155700,373940700,2615,2615,2615,2615,0
20241205,155600,373940700,2615,2615,2615,2615,0
20241205,155500,373940700,2615,2615,2615,2615,0
20241205,155400,373940700,2615,2615,2615,2615,0
20241205,155300,373940700,2615,2615,2615,2615,0
20241205,155200,373940700,2615,2615,2615,2615,0
20241205,155100,373940700,2615,2615,2615,2615,0
20241205,155000,373940700,2615,2615,2615,2615,0
20241205,154900,373940700,2615,2615,2615,2615,0
20241205,154800,373940700,2615,2615,2615,2615,0
20241205,154700,373940700,2615,2615,2615,2615,0
20241205,154600,373940700,2615,2615,2615,2615,0
20241205,154500,373940700,2615,2615,2615,2615,0
20241205,154400,373940700,2615,2615,2615,2615,7966
20241205,154300,373940700,2615,2615,2615,2615,0
20241205,154200,373940700,2615,2615,2615,2615,0
20241205,154100,373940700,2615,2615,2615,2615,0
20241205,154000,373940700,2615,2615,2615,2615,0
20241205,153900,373940700,2615,2615,2615,2615,0
20241205,153800,373940700,2615,2615,2615,2615,0
20241205,153700,373940700,2615,2615,2615,2615,0
20241205,153600,373940700,2615,2615,2615,2615,0
20241205,153500,373940700,2615,2615,2615,2615,0
20241205,153400,373940700,2615,2615,2615,2615,0
20241205,153300,373940700,2615,2615,2615,2615,0
20241205,153200,373940700,2615,2615,2615,2615,0
20241205,153100,373940700,2615,2615,2615,2615,0
20241205,153000,373940700,2615,2615,2615,2615,7966
20241205,152900,353109610,2620,2620,2620,2620,0
20241205,152800,353109610,2620,2620,2620,2620,0
20241205,152700,353109610,2620,2620,2620,2620,0
20241205,152600,353109610,2620,2620,2620,2620,0
20241205,152500,353109610,2620,2620,2620,2620,0
20241205,152400,353109610,2620,2620,2620,2620,0
20241205,152300,353109610,2620,2620,2620,2620,0
20241205,152200,353109610,2620,2620,2620,2620,0
20241205,152100,353109610,2620,2620,2620,2620,0
20241205,152000,353109610,2620,2620,2620,2620,0
20241205,151900,353109610,2620,2620,2630,2620,494
20241205,151800,351814675,2625,2640,2640,2620,1210
20241205,151700,348631095,2645,2645,2645,2645,5
20241205,151600,348617870,2650,2650,2650,2650,20
20241205,151500,348564870,2650,2650,2650,2650,0
20241205,151400,348564870,2650,2650,2650,2650,5
20241205,151300,348551620,2650,2650,2650,2650,0
20241205,151200,348551620,2650,2650,2650,2650,0
20241205,151100,348551620,2650,2650,2650,2650,1
20241205,151000,348548970,2650,2650,2650,2650,0
20241205,150900,348548970,2650,2650,2650,2650,0
20241205,150800,348548970,2650,2650,2650,2650,0
20241205,150700,348548970,2650,2650,2650,2650,0
20241205,150600,348548970,2650,2650,2650,2650,0
20241205,150500,348548970,2650,2650,2650,2650,0
20241205,150400,348548970,2650,2650,2650,2650,0
20241205,150300,348548970,2650,2650,2650,2650,35
20241205,150200,348456220,2650,2650,2650,2650,0
20241205,150100,348456220,2650,2650,2650,2650,0
20241205,150000,348456220,2650,2650,2650,2650,18
20241205,145900,348408520,2640,2640,2640,2640,0
20241205,145800,348408520,2640,2640,2640,2640,0
20241205,145700,348408520,2640,2640,2640,2640,0
20241205,145600,348408520,2640,2640,2640,2640,0
20241205,145500,348408520,2640,2640,2640,2640,0
20241205,145400,348408520,2640,2640,2640,2640,0
20241205,145300,348408520,2640,2640,2640,2640,40
20241205,145200,348302920,2640,2640,2640,2640,90
20241205,145100,348065320,2640,2640,2640,2640,0
20241205,145000,348065320,2640,2640,2640,2640,0
20241205,144900,348065320,2640,2630,2640,2630,481
20241205,144800,346796480,2635,2635,2635,2635,0
20241205,144700,346796480,2635,2635,2635,2630,584
20241205,144600,345257770,2640,2640,2640,2640,598
20241205,144500,343679050,2650,2650,2650,2650,0
20241205,144400,343679050,2650,2650,2650,2650,0
20241205,144300,343679050,2650,2650,2650,2650,0
20241205,144200,343679050,2650,2650,2650,2650,0
20241205,144100,343679050,2650,2650,2650,2650,2
20241205,144000,343673750,2650,2650,2650,2650,0
20241205,143900,343673750,2650,2650,2675,2650,1020
20241205,143800,340960830,2650,2650,2650,2650,0
20241205,143700,340960830,2650,2650,2650,2650,0
20241205,143600,340960830,2650,2650,2650,2650,0
20241205,143500,340960830,2650,2650,2650,2650,1
20241205,143400,340958180,2655,2640,2655,2640,22
20241205,143300,340900005,2640,2640,2640,2640,3
20241205,143200,340892085,2645,2645,2645,2645,87
20241205,143100,340661970,2640,2640,2640,2640,0
20241205,143000,340661970,2640,2640,2640,2640,0
20241205,142900,340661970,2640,2640,2640,2640,0
20241205,142800,340661970,2640,2640,2640,2640,0
20241205,142700,340661970,2640,2650,2650,2640,1300
20241205,142600,337229200,2650,2650,2650,2650,0
20241205,142500,337229200,2650,2650,2650,2650,0
20241205,142400,337229200,2650,2650,2650,2650,0
20241205,142300,337229200,2650,2650,2650,2650,0
20241205,142200,337229200,2650,2650,2650,2650,0
20241205,142100,337229200,2650,2650,2650,2650,0
20241205,142000,337229200,2650,2650,2650,2650,16
20241205,141900,337186800,2655,2655,2655,2655,0
20241205,141800,337186800,2655,2655,2655,2655,7
20241205,141700,337168215,2655,2655,2655,2655,0
20241205,141600,337168215,2655,2655,2655,2655,31
20241205,141500,337085910,2680,2680,2680,2680,0
20241205,141400,337085910,2680,2655,2680,2655,200
20241205,141300,336549935,2680,2680,2680,2680,0
20241205,141200,336549935,2680,2655,2680,2655,2
20241205,141100,336544600,2675,2675,2675,2675,0
20241205,141000,336544600,2675,2675,2675,2675,0
20241205,140900,336544600,2675,2655,2675,2655,1000
20241205,140800,333869620,2675,2655,2675,2655,5
20241205,140700,333856265,2655,2655,2655,2655,1
20241205,140600,333853610,2655,2655,2655,2655,6
20241205,140500,333837680,2650,2650,2650,2650,0
20241205,140400,333837680,2650,2650,2650,2650,0
20241205,140300,333837680,2650,2650,2650,2650,0
20241205,140200,333837680,2650,2650,2650,2650,0
20241205,140100,333837680,2650,2650,2650,2650,0
20241205,140000,333837680,2650,2650,2670,2650,20
20241205,135900,333784500,2650,2650,2650,2650,0
20241205,135800,333784500,2650,2650,2650,2650,0
20241205,135700,333784500,2650,2650,2650,2650,10
20241205,135600,333758000,2650,2650,2650,2650,0
20241205,135500,333758000,2650,2650,2650,2650,0
20241205,135400,333758000,2650,2650,2650,2650,0
20241205,135300,333758000,2650,2650,2650,2650,0
20241205,135200,333758000,2650,2650,2650,2650,0
20241205,135100,333758000,2650,2640,2650,2640,605
20241205,135000,332157020,2645,2650,2650,2645,50
20241205,134900,332024730,2645,2655,2655,2645,320
20241205,134800,331176720,2655,2655,2655,2655,0
20241205,134700,331176720,2655,2655,2655,2655,0
20241205,134600,331176720,2655,2655,2655,2655,0
20241205,134500,331176720,2655,2655,2655,2655,0
20241205,134400,331176720,2655,2655,2655,2655,0
20241205,134300,331176720,2655,2655,2655,2655,0
20241205,134200,331176720,2655,2655,2655,2655,0
20241205,134100,331176720,2655,2655,2655,2655,0
20241205,134000,331176720,2655,2655,2655,2655,0
20241205,133900,331176720,2655,2655,2655,2655,0
20241205,133800,331176720,2655,2655,2655,2655,0
20241205,133700,331176720,2655,2655,2655,2655,0
20241205,133600,331176720,2655,2655,2655,2655,0
20241205,133500,331176720,2655,2655,2655,2655,0
20241205,133400,331176720,2655,2660,2660,2655,637
20241205,133300,329483320,2660,2660,2660,2660,0
20241205,133200,329483320,2660,2660,2660,2660,0
20241205,133100,329483320,2660,2660,2660,2660,0
20241205,133000,329483320,2660,2660,2660,2660,0
20241205,132900,329483320,2660,2660,2660,2660,0
20241205,132800,329483320,2660,2660,2660,2660,0
20241205,132700,329483320,2660,2660,2660,2660,0
20241205,132600,329483320,2660,2660,2660,2660,400
20241205,132500,328419320,2665,2665,2665,2665,0
20241205,132400,328419320,2665,2665,2665,2665,100
20241205,132300,328152820,2665,2665,2665,2665,0
20241205,132200,328152820,2665,2665,2665,2665,5
20241205,132100,328139495,2665,2665,2665,2665,0
20241205,132000,328139495,2665,2665,2665,2665,0
20241205,131900,328139495,2665,2665,2665,2665,0
20241205,131800,328139495,2665,2665,2665,2665,0
20241205,131700,328139495,2665,2665,2665,2665,0
20241205,131600,328139495,2665,2665,2665,2665,0
20241205,131500,328139495,2665,2665,2665,2665,0
20241205,131400,328139495,2665,2665,2665,2665,0
20241205,131300,328139495,2665,2665,2665,2665,0
20241205,131200,328139495,2665,2665,2665,2665,0
20241205,131100,328139495,2665,2665,2665,2665,0
20241205,131000,328139495,2665,2660,2665,2660,500
20241205,130900,326807475,2660,2660,2660,2660,100
20241205,130800,326541475,2655,2655,2655,2655,0
20241205,130700,326541475,2655,2655,2655,2655,130
20241205,130600,326196325,2655,2655,2655,2655,34
20241205,130500,326106055,2660,2660,2660,2660,0
20241205,130400,326106055,2660,2660,2660,2660,52
20241205,130300,325967735,2670,2670,2670,2670,500
20241205,130200,324632735,2675,2675,2675,2675,20
20241205,130100,324579235,2675,2675,2675,2675,300
20241205,130000,323776735,2670,2670,2670,2670,1050
20241205,125900,320973235,2685,2685,2685,2685,0
20241205,125800,320973235,2685,2670,2685,2670,102
20241205,125700,320700880,2675,2675,2675,2675,0
20241205,125600,320700880,2675,2680,2680,2675,550
20241205,125500,319227130,2685,2685,2685,2685,0
20241205,125400,319227130,2685,2665,2685,2665,500
20241205,125300,317885970,2665,2665,2665,2665,3
20241205,125200,317877975,2670,2670,2670,2670,1000
20241205,125100,315207975,2670,2670,2670,2670,0
20241205,125000,315207975,2670,2670,2670,2670,0
20241205,124900,315207975,2670,2675,2675,2670,1600
20241205,124800,310930975,2665,2680,2680,2665,36
20241205,124700,310834735,2680,2680,2680,2680,0
20241205,124600,310834735,2680,2680,2680,2680,0
20241205,124500,310834735,2680,2675,2680,2675,17
20241205,124400,310789255,2675,2675,2675,2675,100
20241205,124300,310521755,2655,2655,2655,2655,0
20241205,124200,310521755,2655,2655,2655,2655,0
20241205,124100,310521755,2655,2655,2655,2655,0
20241205,124000,310521755,2655,2655,2655,2655,30
20241205,123900,310442105,2675,2675,2675,2675,0
20241205,123800,310442105,2675,2675,2675,2675,1
20241205,123700,310439430,2675,2675,2675,2675,0
20241205,123600,310439430,2675,2675,2675,2675,0
20241205,123500,310439430,2675,2675,2675,2675,0
20241205,123400,310439430,2675,2675,2675,2675,0
20241205,123300,310439430,2675,2675,2675,2675,0
20241205,123200,310439430,2675,2675,2675,2675,0
20241205,123100,310439430,2675,2675,2675,2675,0
20241205,123000,310439430,2675,2675,2675,2675,0
20241205,122900,310439430,2675,2675,2675,2675,0
20241205,122800,310439430,2675,2675,2675,2675,0
20241205,122700,310439430,2675,2675,2675,2675,0
20241205,122600,310439430,2675,2675,2675,2675,0
20241205,122500,310439430,2675,2675,2675,2675,0
20241205,122400,310439430,2675,2675,2675,2675,0
20241205,122300,310439430,2675,2675,2675,2675,30
20241205,122200,310359180,2675,2675,2675,2675,0
20241205,122100,310359180,2675,2675,2675,2675,1
20241205,122000,310356505,2655,2655,2655,2655,0
20241205,121900,310356505,2655,2655,2655,2655,0
20241205,121800,310356505,2655,2655,2655,2655,77
20241205,121700,310152070,2675,2675,2675,2675,0
20241205,121600,310152070,2675,2675,2675,2675,400
20241205,121500,309082070,2675,2675,2675,2675,0
20241205,121400,309082070,2675,2675,2675,2675,0
20241205,121300,309082070,2675,2675,2675,2675,0
20241205,121200,309082070,2675,2675,2675,2675,500
20241205,121100,307744570,2675,2675,2675,2675,0
20241205,121000,307744570,2675,2675,2675,2675,0
20241205,120900,307744570,2675,2665,2675,2665,251
20241205,120800,307073165,2675,2665,2685,2665,763
20241205,120700,305031305,2675,2665,2675,2665,501
20241205,120600,303694465,2655,2655,2655,2655,0
20241205,120500,303694465,2655,2655,2655,2655,0
20241205,120400,303694465,2655,2655,2655,2655,0
20241205,120300,303694465,2655,2655,2655,2655,30
20241205,120200,303614815,2655,2655,2655,2655,0
20241205,120100,303614815,2655,2655,2655,2655,0
20241205,120000,303614815,2655,2655,2655,2655,1
20241205,115900,303612160,2655,2655,2655,2655,9
20241205,115800,303588265,2650,2650,2650,2650,0
20241205,115700,303588265,2650,2650,2650,2650,0
20241205,115600,303588265,2650,2650,2650,2650,96
20241205,115500,303333865,2650,2650,2650,2650,0
20241205,115400,303333865,2650,2650,2650,2650,0
20241205,115300,303333865,2650,2650,2650,2650,1044
20241205,115200,300567265,2650,2650,2650,2650,0
20241205,115100,300567265,2650,2650,2650,2650,44
20241205,115000,300450665,2650,2655,2655,2650,68
20241205,114900,300270230,2655,2655,2655,2655,1
20241205,114800,300267575,2660,2660,2660,2660,0
20241205,114700,300267575,2660,2660,2660,2660,0
20241205,114600,300267575,2660,2660,2660,2660,20
20241205,114500,300214375,2660,2660,2660,2660,0
20241205,114400,300214375,2660,2660,2660,2660,227
20241205,114300,299610555,2660,2660,2660,2660,0
20241205,114200,299610555,2660,2660,2660,2660,120
20241205,114100,299291355,2660,2660,2660,2660,10
20241205,114000,299264755,2660,2660,2660,2660,0
20241205,113900,299264755,2660,2660,2660,2660,0
20241205,113800,299264755,2660,2660,2660,2660,0
20241205,113700,299264755,2660,2660,2660,2660,0
20241205,113600,299264755,2660,2660,2660,2660,36
20241205,113500,299168995,2660,2660,2660,2660,15
20241205,113400,299129095,2650,2650,2650,2650,0
20241205,113300,299129095,2650,2650,2650,2650,0
20241205,113200,299129095,2650,2650,2650,2650,0
20241205,113100,299129095,2650,2650,2650,2650,0
20241205,113000,299129095,2650,2650,2650,2650,0
20241205,112900,299129095,2650,2650,2650,2650,0
20241205,112800,299129095,2650,2650,2650,2650,0
20241205,112700,299129095,2650,2650,2650,2650,10
20241205,112600,299102595,2650,2650,2650,2650,0
20241205,112500,299102595,2650,2650,2650,2650,511
20241205,112400,297748445,2640,2640,2640,2640,0
20241205,112300,297748445,2640,2640,2640,2640,0
20241205,112200,297748445,2640,2640,2640,2640,0
20241205,112100,297748445,2640,2640,2640,2640,0
20241205,112000,297748445,2640,2640,2640,2640,0
20241205,111900,297748445,2640,2640,2640,2640,0
20241205,111800,297748445,2640,2640,2640,2640,0
20241205,111700,297748445,2640,2640,2640,2640,0
20241205,111600,297748445,2640,2640,2640,2640,0
20241205,111500,297748445,2640,2640,2640,2640,1
20241205,111400,297745805,2645,2645,2645,2645,497
20241205,111300,296431240,2645,2645,2645,2645,0
20241205,111200,296431240,2645,2645,2645,2645,3
20241205,111100,296423305,2645,2645,2645,2645,0
20241205,111000,296423305,2645,2645,2645,2645,0
20241205,110900,296423305,2645,2645,2645,2645,0
20241205,110800,296423305,2645,2645,2645,2645,0
20241205,110700,296423305,2645,2645,2645,2645,0
20241205,110600,296423305,2645,2645,2645,2645,0
20241205,110500,296423305,2645,2645,2645,2645,6
20241205,110400,296407435,2645,2645,2645,2645,0
20241205,110300,296407435,2645,2645,2645,2645,0
20241205,110200,296407435,2645,2645,2645,2645,348
20241205,110100,295486975,2645,2645,2645,2645,0
20241205,110000,295486975,2645,2645,2645,2645,1
20241205,105900,295484330,2645,2645,2645,2645,0
20241205,105800,295484330,2645,2645,2645,2645,0
20241205,105700,295484330,2645,2645,2645,2645,0
20241205,105600,295484330,2645,2650,2650,2645,302
20241205,105500,294684035,2650,2650,2650,2650,0
20241205,105400,294684035,2650,2650,2650,2650,21
20241205,105300,294628385,2650,2650,2650,2645,1500
20241205,105200,290653395,2650,2640,2650,2640,252
20241205,105100,289985615,2645,2640,2660,2640,260
20241205,105000,289296835,2635,2645,2645,2635,22
20241205,104900,289238845,2655,2655,2655,2655,0
20241205,104800,289238845,2655,2645,2655,2645,46
20241205,104700,289116725,2655,2640,2655,2635,6907
20241205,104600,270882160,2650,2650,2650,2650,6
20241205,104500,270866260,2640,2645,2645,2640,50
20241205,104400,270734255,2645,2645,2645,2645,1
20241205,104300,270731610,2645,2645,2645,2645,1
20241205,104200,270728965,2675,2645,2675,2625,1432
20241205,104100,266938980,2645,2655,2655,2645,82
20241205,104000,266722080,2650,2650,2650,2650,3436
20241205,103900,257616680,2660,2650,2660,2650,1928
20241205,103800,252507450,2650,2660,2660,2650,262
20241205,103700,251812680,2660,2650,2660,2650,51
20241205,103600,251677520,2650,2660,2665,2650,4750
20241205,103500,239088030,2660,2660,2660,2660,239
20241205,103400,238452290,2660,2660,2660,2660,1
20241205,103300,238449630,2660,2660,2665,2650,3737
20241205,103200,228526795,2680,2665,2680,2665,150
20241205,103100,228126235,2665,2665,2670,2665,161
20241205,103000,227697165,2670,2660,2670,2660,1346
20241205,102900,224116790,2660,2660,2670,2660,482
20241205,102800,222833320,2670,2680,2680,2655,3047
20241205,102700,214720965,2680,2740,2745,2655,11968
20241205,102600,182323735,2755,2710,2880,2695,6877
20241205,102500,163337435,2690,2765,2830,2690,8973
20241205,102400,138735490,2760,2835,2890,2715,22925
20241205,102300,74409170,2940,2940,2940,2940,0
20241205,102200,74409170,2940,2680,2940,2680,3757
20241205,102100,63854555,2750,2625,2760,2625,5890
20241205,102000,47880730,2615,2610,2615,2610,88
20241205,101900,47650735,2620,2620,2620,2620,0
20241205,101800,47650735,2620,2620,2620,2620,0
20241205,101700,47650735,2620,2620,2620,2620,1
20241205,101600,47648115,2610,2610,2610,2610,0
20241205,101500,47648115,2610,2610,2610,2610,0
20241205,101400,47648115,2610,2610,2610,2610,0
20241205,101300,47648115,2610,2610,2610,2610,0
20241205,101200,47648115,2610,2610,2610,2610,0
20241205,101100,47648115,2610,2610,2610,2610,0
20241205,101000,47648115,2610,2610,2610,2610,0
20241205,100900,47648115,2610,2610,2610,2610,1
20241205,100800,47645505,2625,2625,2625,2625,0
20241205,100700,47645505,2625,2625,2625,2625,0
20241205,100600,47645505,2625,2610,2625,2610,3222
20241205,100500,39235950,2600,2610,2610,2600,616
20241205,100400,37629350,2630,2620,2630,2620,2
20241205,100300,37624100,2620,2620,2620,2620,1
20241205,100200,37621480,2620,2620,2630,2620,4
20241205,100100,37610990,2615,2615,2615,2615,0
20241205,100000,37610990,2615,2615,2615,2615,0
20241205,095900,37610990,2615,2615,2615,2615,25
20241205,095800,37545615,2600,2600,2600,2600,0
20241205,095700,37545615,2600,2620,2620,2600,1150
20241205,095600,34547820,2630,2630,2630,2630,0
20241205,095500,34547820,2630,2630,2630,2630,0
20241205,095400,34547820,2630,2630,2630,2630,3
20241205,095300,34539930,2630,2630,2630,2630,10
20241205,095200,34513630,2630,2630,2630,2630,0
20241205,095100,34513630,2630,2630,2630,2630,2
20241205,095000,34508370,2640,2640,2640,2640,0
20241205,094900,34508370,2640,2640,2640,2640,0
20241205,094800,34508370,2640,2630,2640,2630,50
20241205,094700,34376390,2630,2630,2630,2630,0
20241205,094600,34376390,2630,2630,2630,2630,0
20241205,094500,34376390,2630,2630,2630,2630,200
20241205,094400,33850390,2630,2630,2630,2630,0
20241205,094300,33850390,2630,2620,2650,2620,276
20241205,094200,33127000,2620,2620,2620,2620,0
20241205,094100,33127000,2620,2620,2620,2620,4
20241205,094000,33116520,2620,2620,2620,2620,1
20241205,093900,33113900,2620,2620,2620,2620,0
20241205,093800,33113900,2620,2620,2620,2620,1
20241205,093700,33111280,2620,2620,2650,2620,302
20241205,093600,32312510,2620,2620,2620,2620,0
20241205,093500,32312510,2620,2620,2620,2620,0
20241205,093400,32312510,2620,2620,2620,2620,2
20241205,093300,32307270,2620,2620,2620,2620,1
20241205,093200,32304650,2610,2610,2610,2610,0
20241205,093100,32304650,2610,2610,2610,2610,0
20241205,093000,32304650,2610,2610,2610,2610,4
20241205,092900,32294210,2620,2615,2665,2615,593
20241205,092800,30718140,2610,2630,2675,2600,914
20241205,092700,28336995,2630,2625,2630,2625,1000
20241205,092600,25707085,2600,2600,2600,2600,0
20241205,092500,25707085,2600,2600,2600,2600,0
20241205,092400,25707085,2600,2600,2600,2600,200
20241205,092300,25187085,2600,2600,2600,2600,256
20241205,092200,24521485,2600,2600,2600,2600,25
20241205,092100,24456485,2600,2610,2610,2600,701
20241205,092000,22632725,2610,2610,2610,2610,0
20241205,091900,22632725,2610,2610,2610,2610,0
20241205,091800,22632725,2610,2610,2610,2610,54
20241205,091700,22491785,2610,2610,2610,2610,500
20241205,091600,21186785,2605,2605,2605,2605,113
20241205,091500,20892420,2605,2610,2610,2600,2745
20241205,091400,13753945,2620,2620,2630,2620,290
20241205,091300,12991655,2620,2630,2630,2620,390
20241205,091200,11966285,2630,2630,2630,2630,0
20241205,091100,11966285,2630,2635,2640,2630,37
20241205,091000,11868810,2640,2635,2640,2635,11
20241205,090900,11839775,2625,2650,2650,2625,4255
20241205,090800,583400,2650,2650,2650,2650,0
20241205,090700,583400,2650,2660,2660,2650,2
20241205,090600,578090,2660,2660,2660,2660,48
20241205,090500,450410,2650,2650,2650,2650,0
20241205,090400,450410,2650,2645,2650,2645,125
20241205,090300,119660,2600,2600,2600,2600,0
20241205,090200,119660,2600,2665,2665,2600,45
20241205,090100,0,2675,2675,2675,2675,0
20241205,090000,0,2675,2675,2675,2675,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 211400 373940700 2615 2615 2615 2615 7966
3 20241205 211300 373940700 2615 2615 2615 2615 0
4 20241205 211200 373940700 2615 2615 2615 2615 0
5 20241205 211100 373940700 2615 2615 2615 2615 0
6 20241205 211000 373940700 2615 2615 2615 2615 0
7 20241205 210900 373940700 2615 2615 2615 2615 0
8 20241205 210800 373940700 2615 2615 2615 2615 0
9 20241205 210700 373940700 2615 2615 2615 2615 0
10 20241205 210600 373940700 2615 2615 2615 2615 0
11 20241205 210500 373940700 2615 2615 2615 2615 0
12 20241205 210400 373940700 2615 2615 2615 2615 0
13 20241205 210300 373940700 2615 2615 2615 2615 0
14 20241205 210200 373940700 2615 2615 2615 2615 0
15 20241205 210100 373940700 2615 2615 2615 2615 0
16 20241205 210000 373940700 2615 2615 2615 2615 0
17 20241205 205900 373940700 2615 2615 2615 2615 0
18 20241205 205800 373940700 2615 2615 2615 2615 0
19 20241205 205700 373940700 2615 2615 2615 2615 0
20 20241205 205600 373940700 2615 2615 2615 2615 0
21 20241205 205500 373940700 2615 2615 2615 2615 0
22 20241205 205400 373940700 2615 2615 2615 2615 0
23 20241205 205300 373940700 2615 2615 2615 2615 0
24 20241205 205200 373940700 2615 2615 2615 2615 0
25 20241205 205100 373940700 2615 2615 2615 2615 0
26 20241205 205000 373940700 2615 2615 2615 2615 0
27 20241205 204900 373940700 2615 2615 2615 2615 0
28 20241205 204800 373940700 2615 2615 2615 2615 0
29 20241205 204700 373940700 2615 2615 2615 2615 0
30 20241205 204600 373940700 2615 2615 2615 2615 0
31 20241205 204500 373940700 2615 2615 2615 2615 0
32 20241205 204400 373940700 2615 2615 2615 2615 7966
33 20241205 204300 373940700 2615 2615 2615 2615 0
34 20241205 204200 373940700 2615 2615 2615 2615 0
35 20241205 204100 373940700 2615 2615 2615 2615 0
36 20241205 204000 373940700 2615 2615 2615 2615 0
37 20241205 203900 373940700 2615 2615 2615 2615 0
38 20241205 203800 373940700 2615 2615 2615 2615 0
39 20241205 203700 373940700 2615 2615 2615 2615 0
40 20241205 203600 373940700 2615 2615 2615 2615 0
41 20241205 203500 373940700 2615 2615 2615 2615 0
42 20241205 203400 373940700 2615 2615 2615 2615 0
43 20241205 203300 373940700 2615 2615 2615 2615 0
44 20241205 203200 373940700 2615 2615 2615 2615 0
45 20241205 203100 373940700 2615 2615 2615 2615 0
46 20241205 203000 373940700 2615 2615 2615 2615 0
47 20241205 202900 373940700 2615 2615 2615 2615 0
48 20241205 202800 373940700 2615 2615 2615 2615 0
49 20241205 202700 373940700 2615 2615 2615 2615 0
50 20241205 202600 373940700 2615 2615 2615 2615 0
51 20241205 202500 373940700 2615 2615 2615 2615 0
52 20241205 202400 373940700 2615 2615 2615 2615 0
53 20241205 202300 373940700 2615 2615 2615 2615 0
54 20241205 202200 373940700 2615 2615 2615 2615 0
55 20241205 202100 373940700 2615 2615 2615 2615 0
56 20241205 202000 373940700 2615 2615 2615 2615 0
57 20241205 201900 373940700 2615 2615 2615 2615 0
58 20241205 201800 373940700 2615 2615 2615 2615 0
59 20241205 201700 373940700 2615 2615 2615 2615 0
60 20241205 201600 373940700 2615 2615 2615 2615 0
61 20241205 201500 373940700 2615 2615 2615 2615 0
62 20241205 201400 373940700 2615 2615 2615 2615 7966
63 20241205 201300 373940700 2615 2615 2615 2615 0
64 20241205 201200 373940700 2615 2615 2615 2615 0
65 20241205 201100 373940700 2615 2615 2615 2615 0
66 20241205 201000 373940700 2615 2615 2615 2615 0
67 20241205 200900 373940700 2615 2615 2615 2615 0
68 20241205 200800 373940700 2615 2615 2615 2615 0
69 20241205 200700 373940700 2615 2615 2615 2615 0
70 20241205 200600 373940700 2615 2615 2615 2615 0
71 20241205 200500 373940700 2615 2615 2615 2615 0
72 20241205 200400 373940700 2615 2615 2615 2615 0
73 20241205 200300 373940700 2615 2615 2615 2615 0
74 20241205 200200 373940700 2615 2615 2615 2615 0
75 20241205 200100 373940700 2615 2615 2615 2615 0
76 20241205 200000 373940700 2615 2615 2615 2615 0
77 20241205 195900 373940700 2615 2615 2615 2615 0
78 20241205 195800 373940700 2615 2615 2615 2615 0
79 20241205 195700 373940700 2615 2615 2615 2615 0
80 20241205 195600 373940700 2615 2615 2615 2615 0
81 20241205 195500 373940700 2615 2615 2615 2615 0
82 20241205 195400 373940700 2615 2615 2615 2615 0
83 20241205 195300 373940700 2615 2615 2615 2615 0
84 20241205 195200 373940700 2615 2615 2615 2615 0
85 20241205 195100 373940700 2615 2615 2615 2615 0
86 20241205 195000 373940700 2615 2615 2615 2615 0
87 20241205 194900 373940700 2615 2615 2615 2615 0
88 20241205 194800 373940700 2615 2615 2615 2615 0
89 20241205 194700 373940700 2615 2615 2615 2615 0
90 20241205 194600 373940700 2615 2615 2615 2615 0
91 20241205 194500 373940700 2615 2615 2615 2615 0
92 20241205 194400 373940700 2615 2615 2615 2615 7966
93 20241205 194300 373940700 2615 2615 2615 2615 0
94 20241205 194200 373940700 2615 2615 2615 2615 0
95 20241205 194100 373940700 2615 2615 2615 2615 0
96 20241205 194000 373940700 2615 2615 2615 2615 0
97 20241205 193900 373940700 2615 2615 2615 2615 0
98 20241205 193800 373940700 2615 2615 2615 2615 0
99 20241205 193700 373940700 2615 2615 2615 2615 0
100 20241205 193600 373940700 2615 2615 2615 2615 0
101 20241205 193500 373940700 2615 2615 2615 2615 0
102 20241205 193400 373940700 2615 2615 2615 2615 0
103 20241205 193300 373940700 2615 2615 2615 2615 0
104 20241205 193200 373940700 2615 2615 2615 2615 0
105 20241205 193100 373940700 2615 2615 2615 2615 0
106 20241205 193000 373940700 2615 2615 2615 2615 0
107 20241205 192900 373940700 2615 2615 2615 2615 0
108 20241205 192800 373940700 2615 2615 2615 2615 0
109 20241205 192700 373940700 2615 2615 2615 2615 0
110 20241205 192600 373940700 2615 2615 2615 2615 0
111 20241205 192500 373940700 2615 2615 2615 2615 0
112 20241205 192400 373940700 2615 2615 2615 2615 0
113 20241205 192300 373940700 2615 2615 2615 2615 0
114 20241205 192200 373940700 2615 2615 2615 2615 0
115 20241205 192100 373940700 2615 2615 2615 2615 0
116 20241205 192000 373940700 2615 2615 2615 2615 0
117 20241205 191900 373940700 2615 2615 2615 2615 0
118 20241205 191800 373940700 2615 2615 2615 2615 0
119 20241205 191700 373940700 2615 2615 2615 2615 0
120 20241205 191600 373940700 2615 2615 2615 2615 0
121 20241205 191500 373940700 2615 2615 2615 2615 0
122 20241205 191400 373940700 2615 2615 2615 2615 7966
123 20241205 191300 373940700 2615 2615 2615 2615 0
124 20241205 191200 373940700 2615 2615 2615 2615 0
125 20241205 191100 373940700 2615 2615 2615 2615 0
126 20241205 191000 373940700 2615 2615 2615 2615 0
127 20241205 190900 373940700 2615 2615 2615 2615 0
128 20241205 190800 373940700 2615 2615 2615 2615 0
129 20241205 190700 373940700 2615 2615 2615 2615 0
130 20241205 190600 373940700 2615 2615 2615 2615 0
131 20241205 190500 373940700 2615 2615 2615 2615 0
132 20241205 190400 373940700 2615 2615 2615 2615 0
133 20241205 190300 373940700 2615 2615 2615 2615 0
134 20241205 190200 373940700 2615 2615 2615 2615 0
135 20241205 190100 373940700 2615 2615 2615 2615 0
136 20241205 190000 373940700 2615 2615 2615 2615 0
137 20241205 185900 373940700 2615 2615 2615 2615 0
138 20241205 185800 373940700 2615 2615 2615 2615 0
139 20241205 185700 373940700 2615 2615 2615 2615 0
140 20241205 185600 373940700 2615 2615 2615 2615 0
141 20241205 185500 373940700 2615 2615 2615 2615 0
142 20241205 185400 373940700 2615 2615 2615 2615 0
143 20241205 185300 373940700 2615 2615 2615 2615 0
144 20241205 185200 373940700 2615 2615 2615 2615 0
145 20241205 185100 373940700 2615 2615 2615 2615 0
146 20241205 185000 373940700 2615 2615 2615 2615 0
147 20241205 184900 373940700 2615 2615 2615 2615 0
148 20241205 184800 373940700 2615 2615 2615 2615 0
149 20241205 184700 373940700 2615 2615 2615 2615 0
150 20241205 184600 373940700 2615 2615 2615 2615 0
151 20241205 184500 373940700 2615 2615 2615 2615 0
152 20241205 184400 373940700 2615 2615 2615 2615 7966
153 20241205 184300 373940700 2615 2615 2615 2615 0
154 20241205 184200 373940700 2615 2615 2615 2615 0
155 20241205 184100 373940700 2615 2615 2615 2615 0
156 20241205 184000 373940700 2615 2615 2615 2615 0
157 20241205 183900 373940700 2615 2615 2615 2615 0
158 20241205 183800 373940700 2615 2615 2615 2615 0
159 20241205 183700 373940700 2615 2615 2615 2615 0
160 20241205 183600 373940700 2615 2615 2615 2615 0
161 20241205 183500 373940700 2615 2615 2615 2615 0
162 20241205 183400 373940700 2615 2615 2615 2615 0
163 20241205 183300 373940700 2615 2615 2615 2615 0
164 20241205 183200 373940700 2615 2615 2615 2615 0
165 20241205 183100 373940700 2615 2615 2615 2615 0
166 20241205 183000 373940700 2615 2615 2615 2615 0
167 20241205 182900 373940700 2615 2615 2615 2615 0
168 20241205 182800 373940700 2615 2615 2615 2615 0
169 20241205 182700 373940700 2615 2615 2615 2615 0
170 20241205 182600 373940700 2615 2615 2615 2615 0
171 20241205 182500 373940700 2615 2615 2615 2615 0
172 20241205 182400 373940700 2615 2615 2615 2615 0
173 20241205 182300 373940700 2615 2615 2615 2615 0
174 20241205 182200 373940700 2615 2615 2615 2615 0
175 20241205 182100 373940700 2615 2615 2615 2615 0
176 20241205 182000 373940700 2615 2615 2615 2615 0
177 20241205 181900 373940700 2615 2615 2615 2615 0
178 20241205 181800 373940700 2615 2615 2615 2615 0
179 20241205 181700 373940700 2615 2615 2615 2615 0
180 20241205 181600 373940700 2615 2615 2615 2615 0
181 20241205 181500 373940700 2615 2615 2615 2615 0
182 20241205 181400 373940700 2615 2615 2615 2615 7966
183 20241205 181300 373940700 2615 2615 2615 2615 0
184 20241205 181200 373940700 2615 2615 2615 2615 0
185 20241205 181100 373940700 2615 2615 2615 2615 0
186 20241205 181000 373940700 2615 2615 2615 2615 0
187 20241205 180900 373940700 2615 2615 2615 2615 0
188 20241205 180800 373940700 2615 2615 2615 2615 0
189 20241205 180700 373940700 2615 2615 2615 2615 0
190 20241205 180600 373940700 2615 2615 2615 2615 0
191 20241205 180500 373940700 2615 2615 2615 2615 0
192 20241205 180400 373940700 2615 2615 2615 2615 0
193 20241205 180300 373940700 2615 2615 2615 2615 0
194 20241205 180200 373940700 2615 2615 2615 2615 0
195 20241205 180100 373940700 2615 2615 2615 2615 0
196 20241205 180000 373940700 2615 2615 2615 2615 0
197 20241205 175900 373940700 2615 2615 2615 2615 0
198 20241205 175800 373940700 2615 2615 2615 2615 0
199 20241205 175700 373940700 2615 2615 2615 2615 0
200 20241205 175600 373940700 2615 2615 2615 2615 0
201 20241205 175500 373940700 2615 2615 2615 2615 0
202 20241205 175400 373940700 2615 2615 2615 2615 0
203 20241205 175300 373940700 2615 2615 2615 2615 0
204 20241205 175200 373940700 2615 2615 2615 2615 0
205 20241205 175100 373940700 2615 2615 2615 2615 0
206 20241205 175000 373940700 2615 2615 2615 2615 0
207 20241205 174900 373940700 2615 2615 2615 2615 0
208 20241205 174800 373940700 2615 2615 2615 2615 0
209 20241205 174700 373940700 2615 2615 2615 2615 0
210 20241205 174600 373940700 2615 2615 2615 2615 0
211 20241205 174500 373940700 2615 2615 2615 2615 0
212 20241205 174400 373940700 2615 2615 2615 2615 7966
213 20241205 174300 373940700 2615 2615 2615 2615 0
214 20241205 174200 373940700 2615 2615 2615 2615 0
215 20241205 174100 373940700 2615 2615 2615 2615 0
216 20241205 174000 373940700 2615 2615 2615 2615 0
217 20241205 173900 373940700 2615 2615 2615 2615 0
218 20241205 173800 373940700 2615 2615 2615 2615 0
219 20241205 173700 373940700 2615 2615 2615 2615 0
220 20241205 173600 373940700 2615 2615 2615 2615 0
221 20241205 173500 373940700 2615 2615 2615 2615 0
222 20241205 173400 373940700 2615 2615 2615 2615 0
223 20241205 173300 373940700 2615 2615 2615 2615 0
224 20241205 173200 373940700 2615 2615 2615 2615 0
225 20241205 173100 373940700 2615 2615 2615 2615 0
226 20241205 173000 373940700 2615 2615 2615 2615 0
227 20241205 172900 373940700 2615 2615 2615 2615 0
228 20241205 172800 373940700 2615 2615 2615 2615 0
229 20241205 172700 373940700 2615 2615 2615 2615 0
230 20241205 172600 373940700 2615 2615 2615 2615 0
231 20241205 172500 373940700 2615 2615 2615 2615 0
232 20241205 172400 373940700 2615 2615 2615 2615 0
233 20241205 172300 373940700 2615 2615 2615 2615 0
234 20241205 172200 373940700 2615 2615 2615 2615 0
235 20241205 172100 373940700 2615 2615 2615 2615 0
236 20241205 172000 373940700 2615 2615 2615 2615 0
237 20241205 171900 373940700 2615 2615 2615 2615 0
238 20241205 171800 373940700 2615 2615 2615 2615 0
239 20241205 171700 373940700 2615 2615 2615 2615 0
240 20241205 171600 373940700 2615 2615 2615 2615 0
241 20241205 171500 373940700 2615 2615 2615 2615 0
242 20241205 171400 373940700 2615 2615 2615 2615 7966
243 20241205 171300 373940700 2615 2615 2615 2615 0
244 20241205 171200 373940700 2615 2615 2615 2615 0
245 20241205 171100 373940700 2615 2615 2615 2615 0
246 20241205 171000 373940700 2615 2615 2615 2615 0
247 20241205 170900 373940700 2615 2615 2615 2615 0
248 20241205 170800 373940700 2615 2615 2615 2615 0
249 20241205 170700 373940700 2615 2615 2615 2615 0
250 20241205 170600 373940700 2615 2615 2615 2615 0
251 20241205 170500 373940700 2615 2615 2615 2615 0
252 20241205 170400 373940700 2615 2615 2615 2615 0
253 20241205 170300 373940700 2615 2615 2615 2615 0
254 20241205 170200 373940700 2615 2615 2615 2615 0
255 20241205 170100 373940700 2615 2615 2615 2615 0
256 20241205 170000 373940700 2615 2615 2615 2615 0
257 20241205 165900 373940700 2615 2615 2615 2615 0
258 20241205 165800 373940700 2615 2615 2615 2615 0
259 20241205 165700 373940700 2615 2615 2615 2615 0
260 20241205 165600 373940700 2615 2615 2615 2615 0
261 20241205 165500 373940700 2615 2615 2615 2615 0
262 20241205 165400 373940700 2615 2615 2615 2615 0
263 20241205 165300 373940700 2615 2615 2615 2615 0
264 20241205 165200 373940700 2615 2615 2615 2615 0
265 20241205 165100 373940700 2615 2615 2615 2615 0
266 20241205 165000 373940700 2615 2615 2615 2615 0
267 20241205 164900 373940700 2615 2615 2615 2615 0
268 20241205 164800 373940700 2615 2615 2615 2615 0
269 20241205 164700 373940700 2615 2615 2615 2615 0
270 20241205 164600 373940700 2615 2615 2615 2615 0
271 20241205 164500 373940700 2615 2615 2615 2615 0
272 20241205 164400 373940700 2615 2615 2615 2615 7966
273 20241205 164300 373940700 2615 2615 2615 2615 0
274 20241205 164200 373940700 2615 2615 2615 2615 0
275 20241205 164100 373940700 2615 2615 2615 2615 0
276 20241205 164000 373940700 2615 2615 2615 2615 0
277 20241205 163900 373940700 2615 2615 2615 2615 0
278 20241205 163800 373940700 2615 2615 2615 2615 0
279 20241205 163700 373940700 2615 2615 2615 2615 0
280 20241205 163600 373940700 2615 2615 2615 2615 0
281 20241205 163500 373940700 2615 2615 2615 2615 0
282 20241205 163400 373940700 2615 2615 2615 2615 0
283 20241205 163300 373940700 2615 2615 2615 2615 0
284 20241205 163200 373940700 2615 2615 2615 2615 0
285 20241205 163100 373940700 2615 2615 2615 2615 0
286 20241205 163000 373940700 2615 2615 2615 2615 0
287 20241205 162900 373940700 2615 2615 2615 2615 0
288 20241205 162800 373940700 2615 2615 2615 2615 0
289 20241205 162700 373940700 2615 2615 2615 2615 0
290 20241205 162600 373940700 2615 2615 2615 2615 0
291 20241205 162500 373940700 2615 2615 2615 2615 0
292 20241205 162400 373940700 2615 2615 2615 2615 0
293 20241205 162300 373940700 2615 2615 2615 2615 0
294 20241205 162200 373940700 2615 2615 2615 2615 0
295 20241205 162100 373940700 2615 2615 2615 2615 0
296 20241205 162000 373940700 2615 2615 2615 2615 0
297 20241205 161900 373940700 2615 2615 2615 2615 0
298 20241205 161800 373940700 2615 2615 2615 2615 0
299 20241205 161700 373940700 2615 2615 2615 2615 0
300 20241205 161600 373940700 2615 2615 2615 2615 0
301 20241205 161500 373940700 2615 2615 2615 2615 0
302 20241205 161400 373940700 2615 2615 2615 2615 7966
303 20241205 161300 373940700 2615 2615 2615 2615 0
304 20241205 161200 373940700 2615 2615 2615 2615 0
305 20241205 161100 373940700 2615 2615 2615 2615 0
306 20241205 161000 373940700 2615 2615 2615 2615 0
307 20241205 160900 373940700 2615 2615 2615 2615 0
308 20241205 160800 373940700 2615 2615 2615 2615 0
309 20241205 160700 373940700 2615 2615 2615 2615 0
310 20241205 160600 373940700 2615 2615 2615 2615 0
311 20241205 160500 373940700 2615 2615 2615 2615 0
312 20241205 160400 373940700 2615 2615 2615 2615 0
313 20241205 160300 373940700 2615 2615 2615 2615 0
314 20241205 160200 373940700 2615 2615 2615 2615 0
315 20241205 160100 373940700 2615 2615 2615 2615 0
316 20241205 160000 373940700 2615 2615 2615 2615 0
317 20241205 155900 373940700 2615 2615 2615 2615 0
318 20241205 155800 373940700 2615 2615 2615 2615 0
319 20241205 155700 373940700 2615 2615 2615 2615 0
320 20241205 155600 373940700 2615 2615 2615 2615 0
321 20241205 155500 373940700 2615 2615 2615 2615 0
322 20241205 155400 373940700 2615 2615 2615 2615 0
323 20241205 155300 373940700 2615 2615 2615 2615 0
324 20241205 155200 373940700 2615 2615 2615 2615 0
325 20241205 155100 373940700 2615 2615 2615 2615 0
326 20241205 155000 373940700 2615 2615 2615 2615 0
327 20241205 154900 373940700 2615 2615 2615 2615 0
328 20241205 154800 373940700 2615 2615 2615 2615 0
329 20241205 154700 373940700 2615 2615 2615 2615 0
330 20241205 154600 373940700 2615 2615 2615 2615 0
331 20241205 154500 373940700 2615 2615 2615 2615 0
332 20241205 154400 373940700 2615 2615 2615 2615 7966
333 20241205 154300 373940700 2615 2615 2615 2615 0
334 20241205 154200 373940700 2615 2615 2615 2615 0
335 20241205 154100 373940700 2615 2615 2615 2615 0
336 20241205 154000 373940700 2615 2615 2615 2615 0
337 20241205 153900 373940700 2615 2615 2615 2615 0
338 20241205 153800 373940700 2615 2615 2615 2615 0
339 20241205 153700 373940700 2615 2615 2615 2615 0
340 20241205 153600 373940700 2615 2615 2615 2615 0
341 20241205 153500 373940700 2615 2615 2615 2615 0
342 20241205 153400 373940700 2615 2615 2615 2615 0
343 20241205 153300 373940700 2615 2615 2615 2615 0
344 20241205 153200 373940700 2615 2615 2615 2615 0
345 20241205 153100 373940700 2615 2615 2615 2615 0
346 20241205 153000 373940700 2615 2615 2615 2615 7966
347 20241205 152900 353109610 2620 2620 2620 2620 0
348 20241205 152800 353109610 2620 2620 2620 2620 0
349 20241205 152700 353109610 2620 2620 2620 2620 0
350 20241205 152600 353109610 2620 2620 2620 2620 0
351 20241205 152500 353109610 2620 2620 2620 2620 0
352 20241205 152400 353109610 2620 2620 2620 2620 0
353 20241205 152300 353109610 2620 2620 2620 2620 0
354 20241205 152200 353109610 2620 2620 2620 2620 0
355 20241205 152100 353109610 2620 2620 2620 2620 0
356 20241205 152000 353109610 2620 2620 2620 2620 0
357 20241205 151900 353109610 2620 2620 2630 2620 494
358 20241205 151800 351814675 2625 2640 2640 2620 1210
359 20241205 151700 348631095 2645 2645 2645 2645 5
360 20241205 151600 348617870 2650 2650 2650 2650 20
361 20241205 151500 348564870 2650 2650 2650 2650 0
362 20241205 151400 348564870 2650 2650 2650 2650 5
363 20241205 151300 348551620 2650 2650 2650 2650 0
364 20241205 151200 348551620 2650 2650 2650 2650 0
365 20241205 151100 348551620 2650 2650 2650 2650 1
366 20241205 151000 348548970 2650 2650 2650 2650 0
367 20241205 150900 348548970 2650 2650 2650 2650 0
368 20241205 150800 348548970 2650 2650 2650 2650 0
369 20241205 150700 348548970 2650 2650 2650 2650 0
370 20241205 150600 348548970 2650 2650 2650 2650 0
371 20241205 150500 348548970 2650 2650 2650 2650 0
372 20241205 150400 348548970 2650 2650 2650 2650 0
373 20241205 150300 348548970 2650 2650 2650 2650 35
374 20241205 150200 348456220 2650 2650 2650 2650 0
375 20241205 150100 348456220 2650 2650 2650 2650 0
376 20241205 150000 348456220 2650 2650 2650 2650 18
377 20241205 145900 348408520 2640 2640 2640 2640 0
378 20241205 145800 348408520 2640 2640 2640 2640 0
379 20241205 145700 348408520 2640 2640 2640 2640 0
380 20241205 145600 348408520 2640 2640 2640 2640 0
381 20241205 145500 348408520 2640 2640 2640 2640 0
382 20241205 145400 348408520 2640 2640 2640 2640 0
383 20241205 145300 348408520 2640 2640 2640 2640 40
384 20241205 145200 348302920 2640 2640 2640 2640 90
385 20241205 145100 348065320 2640 2640 2640 2640 0
386 20241205 145000 348065320 2640 2640 2640 2640 0
387 20241205 144900 348065320 2640 2630 2640 2630 481
388 20241205 144800 346796480 2635 2635 2635 2635 0
389 20241205 144700 346796480 2635 2635 2635 2630 584
390 20241205 144600 345257770 2640 2640 2640 2640 598
391 20241205 144500 343679050 2650 2650 2650 2650 0
392 20241205 144400 343679050 2650 2650 2650 2650 0
393 20241205 144300 343679050 2650 2650 2650 2650 0
394 20241205 144200 343679050 2650 2650 2650 2650 0
395 20241205 144100 343679050 2650 2650 2650 2650 2
396 20241205 144000 343673750 2650 2650 2650 2650 0
397 20241205 143900 343673750 2650 2650 2675 2650 1020
398 20241205 143800 340960830 2650 2650 2650 2650 0
399 20241205 143700 340960830 2650 2650 2650 2650 0
400 20241205 143600 340960830 2650 2650 2650 2650 0
401 20241205 143500 340960830 2650 2650 2650 2650 1
402 20241205 143400 340958180 2655 2640 2655 2640 22
403 20241205 143300 340900005 2640 2640 2640 2640 3
404 20241205 143200 340892085 2645 2645 2645 2645 87
405 20241205 143100 340661970 2640 2640 2640 2640 0
406 20241205 143000 340661970 2640 2640 2640 2640 0
407 20241205 142900 340661970 2640 2640 2640 2640 0
408 20241205 142800 340661970 2640 2640 2640 2640 0
409 20241205 142700 340661970 2640 2650 2650 2640 1300
410 20241205 142600 337229200 2650 2650 2650 2650 0
411 20241205 142500 337229200 2650 2650 2650 2650 0
412 20241205 142400 337229200 2650 2650 2650 2650 0
413 20241205 142300 337229200 2650 2650 2650 2650 0
414 20241205 142200 337229200 2650 2650 2650 2650 0
415 20241205 142100 337229200 2650 2650 2650 2650 0
416 20241205 142000 337229200 2650 2650 2650 2650 16
417 20241205 141900 337186800 2655 2655 2655 2655 0
418 20241205 141800 337186800 2655 2655 2655 2655 7
419 20241205 141700 337168215 2655 2655 2655 2655 0
420 20241205 141600 337168215 2655 2655 2655 2655 31
421 20241205 141500 337085910 2680 2680 2680 2680 0
422 20241205 141400 337085910 2680 2655 2680 2655 200
423 20241205 141300 336549935 2680 2680 2680 2680 0
424 20241205 141200 336549935 2680 2655 2680 2655 2
425 20241205 141100 336544600 2675 2675 2675 2675 0
426 20241205 141000 336544600 2675 2675 2675 2675 0
427 20241205 140900 336544600 2675 2655 2675 2655 1000
428 20241205 140800 333869620 2675 2655 2675 2655 5
429 20241205 140700 333856265 2655 2655 2655 2655 1
430 20241205 140600 333853610 2655 2655 2655 2655 6
431 20241205 140500 333837680 2650 2650 2650 2650 0
432 20241205 140400 333837680 2650 2650 2650 2650 0
433 20241205 140300 333837680 2650 2650 2650 2650 0
434 20241205 140200 333837680 2650 2650 2650 2650 0
435 20241205 140100 333837680 2650 2650 2650 2650 0
436 20241205 140000 333837680 2650 2650 2670 2650 20
437 20241205 135900 333784500 2650 2650 2650 2650 0
438 20241205 135800 333784500 2650 2650 2650 2650 0
439 20241205 135700 333784500 2650 2650 2650 2650 10
440 20241205 135600 333758000 2650 2650 2650 2650 0
441 20241205 135500 333758000 2650 2650 2650 2650 0
442 20241205 135400 333758000 2650 2650 2650 2650 0
443 20241205 135300 333758000 2650 2650 2650 2650 0
444 20241205 135200 333758000 2650 2650 2650 2650 0
445 20241205 135100 333758000 2650 2640 2650 2640 605
446 20241205 135000 332157020 2645 2650 2650 2645 50
447 20241205 134900 332024730 2645 2655 2655 2645 320
448 20241205 134800 331176720 2655 2655 2655 2655 0
449 20241205 134700 331176720 2655 2655 2655 2655 0
450 20241205 134600 331176720 2655 2655 2655 2655 0
451 20241205 134500 331176720 2655 2655 2655 2655 0
452 20241205 134400 331176720 2655 2655 2655 2655 0
453 20241205 134300 331176720 2655 2655 2655 2655 0
454 20241205 134200 331176720 2655 2655 2655 2655 0
455 20241205 134100 331176720 2655 2655 2655 2655 0
456 20241205 134000 331176720 2655 2655 2655 2655 0
457 20241205 133900 331176720 2655 2655 2655 2655 0
458 20241205 133800 331176720 2655 2655 2655 2655 0
459 20241205 133700 331176720 2655 2655 2655 2655 0
460 20241205 133600 331176720 2655 2655 2655 2655 0
461 20241205 133500 331176720 2655 2655 2655 2655 0
462 20241205 133400 331176720 2655 2660 2660 2655 637
463 20241205 133300 329483320 2660 2660 2660 2660 0
464 20241205 133200 329483320 2660 2660 2660 2660 0
465 20241205 133100 329483320 2660 2660 2660 2660 0
466 20241205 133000 329483320 2660 2660 2660 2660 0
467 20241205 132900 329483320 2660 2660 2660 2660 0
468 20241205 132800 329483320 2660 2660 2660 2660 0
469 20241205 132700 329483320 2660 2660 2660 2660 0
470 20241205 132600 329483320 2660 2660 2660 2660 400
471 20241205 132500 328419320 2665 2665 2665 2665 0
472 20241205 132400 328419320 2665 2665 2665 2665 100
473 20241205 132300 328152820 2665 2665 2665 2665 0
474 20241205 132200 328152820 2665 2665 2665 2665 5
475 20241205 132100 328139495 2665 2665 2665 2665 0
476 20241205 132000 328139495 2665 2665 2665 2665 0
477 20241205 131900 328139495 2665 2665 2665 2665 0
478 20241205 131800 328139495 2665 2665 2665 2665 0
479 20241205 131700 328139495 2665 2665 2665 2665 0
480 20241205 131600 328139495 2665 2665 2665 2665 0
481 20241205 131500 328139495 2665 2665 2665 2665 0
482 20241205 131400 328139495 2665 2665 2665 2665 0
483 20241205 131300 328139495 2665 2665 2665 2665 0
484 20241205 131200 328139495 2665 2665 2665 2665 0
485 20241205 131100 328139495 2665 2665 2665 2665 0
486 20241205 131000 328139495 2665 2660 2665 2660 500
487 20241205 130900 326807475 2660 2660 2660 2660 100
488 20241205 130800 326541475 2655 2655 2655 2655 0
489 20241205 130700 326541475 2655 2655 2655 2655 130
490 20241205 130600 326196325 2655 2655 2655 2655 34
491 20241205 130500 326106055 2660 2660 2660 2660 0
492 20241205 130400 326106055 2660 2660 2660 2660 52
493 20241205 130300 325967735 2670 2670 2670 2670 500
494 20241205 130200 324632735 2675 2675 2675 2675 20
495 20241205 130100 324579235 2675 2675 2675 2675 300
496 20241205 130000 323776735 2670 2670 2670 2670 1050
497 20241205 125900 320973235 2685 2685 2685 2685 0
498 20241205 125800 320973235 2685 2670 2685 2670 102
499 20241205 125700 320700880 2675 2675 2675 2675 0
500 20241205 125600 320700880 2675 2680 2680 2675 550
501 20241205 125500 319227130 2685 2685 2685 2685 0
502 20241205 125400 319227130 2685 2665 2685 2665 500
503 20241205 125300 317885970 2665 2665 2665 2665 3
504 20241205 125200 317877975 2670 2670 2670 2670 1000
505 20241205 125100 315207975 2670 2670 2670 2670 0
506 20241205 125000 315207975 2670 2670 2670 2670 0
507 20241205 124900 315207975 2670 2675 2675 2670 1600
508 20241205 124800 310930975 2665 2680 2680 2665 36
509 20241205 124700 310834735 2680 2680 2680 2680 0
510 20241205 124600 310834735 2680 2680 2680 2680 0
511 20241205 124500 310834735 2680 2675 2680 2675 17
512 20241205 124400 310789255 2675 2675 2675 2675 100
513 20241205 124300 310521755 2655 2655 2655 2655 0
514 20241205 124200 310521755 2655 2655 2655 2655 0
515 20241205 124100 310521755 2655 2655 2655 2655 0
516 20241205 124000 310521755 2655 2655 2655 2655 30
517 20241205 123900 310442105 2675 2675 2675 2675 0
518 20241205 123800 310442105 2675 2675 2675 2675 1
519 20241205 123700 310439430 2675 2675 2675 2675 0
520 20241205 123600 310439430 2675 2675 2675 2675 0
521 20241205 123500 310439430 2675 2675 2675 2675 0
522 20241205 123400 310439430 2675 2675 2675 2675 0
523 20241205 123300 310439430 2675 2675 2675 2675 0
524 20241205 123200 310439430 2675 2675 2675 2675 0
525 20241205 123100 310439430 2675 2675 2675 2675 0
526 20241205 123000 310439430 2675 2675 2675 2675 0
527 20241205 122900 310439430 2675 2675 2675 2675 0
528 20241205 122800 310439430 2675 2675 2675 2675 0
529 20241205 122700 310439430 2675 2675 2675 2675 0
530 20241205 122600 310439430 2675 2675 2675 2675 0
531 20241205 122500 310439430 2675 2675 2675 2675 0
532 20241205 122400 310439430 2675 2675 2675 2675 0
533 20241205 122300 310439430 2675 2675 2675 2675 30
534 20241205 122200 310359180 2675 2675 2675 2675 0
535 20241205 122100 310359180 2675 2675 2675 2675 1
536 20241205 122000 310356505 2655 2655 2655 2655 0
537 20241205 121900 310356505 2655 2655 2655 2655 0
538 20241205 121800 310356505 2655 2655 2655 2655 77
539 20241205 121700 310152070 2675 2675 2675 2675 0
540 20241205 121600 310152070 2675 2675 2675 2675 400
541 20241205 121500 309082070 2675 2675 2675 2675 0
542 20241205 121400 309082070 2675 2675 2675 2675 0
543 20241205 121300 309082070 2675 2675 2675 2675 0
544 20241205 121200 309082070 2675 2675 2675 2675 500
545 20241205 121100 307744570 2675 2675 2675 2675 0
546 20241205 121000 307744570 2675 2675 2675 2675 0
547 20241205 120900 307744570 2675 2665 2675 2665 251
548 20241205 120800 307073165 2675 2665 2685 2665 763
549 20241205 120700 305031305 2675 2665 2675 2665 501
550 20241205 120600 303694465 2655 2655 2655 2655 0
551 20241205 120500 303694465 2655 2655 2655 2655 0
552 20241205 120400 303694465 2655 2655 2655 2655 0
553 20241205 120300 303694465 2655 2655 2655 2655 30
554 20241205 120200 303614815 2655 2655 2655 2655 0
555 20241205 120100 303614815 2655 2655 2655 2655 0
556 20241205 120000 303614815 2655 2655 2655 2655 1
557 20241205 115900 303612160 2655 2655 2655 2655 9
558 20241205 115800 303588265 2650 2650 2650 2650 0
559 20241205 115700 303588265 2650 2650 2650 2650 0
560 20241205 115600 303588265 2650 2650 2650 2650 96
561 20241205 115500 303333865 2650 2650 2650 2650 0
562 20241205 115400 303333865 2650 2650 2650 2650 0
563 20241205 115300 303333865 2650 2650 2650 2650 1044
564 20241205 115200 300567265 2650 2650 2650 2650 0
565 20241205 115100 300567265 2650 2650 2650 2650 44
566 20241205 115000 300450665 2650 2655 2655 2650 68
567 20241205 114900 300270230 2655 2655 2655 2655 1
568 20241205 114800 300267575 2660 2660 2660 2660 0
569 20241205 114700 300267575 2660 2660 2660 2660 0
570 20241205 114600 300267575 2660 2660 2660 2660 20
571 20241205 114500 300214375 2660 2660 2660 2660 0
572 20241205 114400 300214375 2660 2660 2660 2660 227
573 20241205 114300 299610555 2660 2660 2660 2660 0
574 20241205 114200 299610555 2660 2660 2660 2660 120
575 20241205 114100 299291355 2660 2660 2660 2660 10
576 20241205 114000 299264755 2660 2660 2660 2660 0
577 20241205 113900 299264755 2660 2660 2660 2660 0
578 20241205 113800 299264755 2660 2660 2660 2660 0
579 20241205 113700 299264755 2660 2660 2660 2660 0
580 20241205 113600 299264755 2660 2660 2660 2660 36
581 20241205 113500 299168995 2660 2660 2660 2660 15
582 20241205 113400 299129095 2650 2650 2650 2650 0
583 20241205 113300 299129095 2650 2650 2650 2650 0
584 20241205 113200 299129095 2650 2650 2650 2650 0
585 20241205 113100 299129095 2650 2650 2650 2650 0
586 20241205 113000 299129095 2650 2650 2650 2650 0
587 20241205 112900 299129095 2650 2650 2650 2650 0
588 20241205 112800 299129095 2650 2650 2650 2650 0
589 20241205 112700 299129095 2650 2650 2650 2650 10
590 20241205 112600 299102595 2650 2650 2650 2650 0
591 20241205 112500 299102595 2650 2650 2650 2650 511
592 20241205 112400 297748445 2640 2640 2640 2640 0
593 20241205 112300 297748445 2640 2640 2640 2640 0
594 20241205 112200 297748445 2640 2640 2640 2640 0
595 20241205 112100 297748445 2640 2640 2640 2640 0
596 20241205 112000 297748445 2640 2640 2640 2640 0
597 20241205 111900 297748445 2640 2640 2640 2640 0
598 20241205 111800 297748445 2640 2640 2640 2640 0
599 20241205 111700 297748445 2640 2640 2640 2640 0
600 20241205 111600 297748445 2640 2640 2640 2640 0
601 20241205 111500 297748445 2640 2640 2640 2640 1
602 20241205 111400 297745805 2645 2645 2645 2645 497
603 20241205 111300 296431240 2645 2645 2645 2645 0
604 20241205 111200 296431240 2645 2645 2645 2645 3
605 20241205 111100 296423305 2645 2645 2645 2645 0
606 20241205 111000 296423305 2645 2645 2645 2645 0
607 20241205 110900 296423305 2645 2645 2645 2645 0
608 20241205 110800 296423305 2645 2645 2645 2645 0
609 20241205 110700 296423305 2645 2645 2645 2645 0
610 20241205 110600 296423305 2645 2645 2645 2645 0
611 20241205 110500 296423305 2645 2645 2645 2645 6
612 20241205 110400 296407435 2645 2645 2645 2645 0
613 20241205 110300 296407435 2645 2645 2645 2645 0
614 20241205 110200 296407435 2645 2645 2645 2645 348
615 20241205 110100 295486975 2645 2645 2645 2645 0
616 20241205 110000 295486975 2645 2645 2645 2645 1
617 20241205 105900 295484330 2645 2645 2645 2645 0
618 20241205 105800 295484330 2645 2645 2645 2645 0
619 20241205 105700 295484330 2645 2645 2645 2645 0
620 20241205 105600 295484330 2645 2650 2650 2645 302
621 20241205 105500 294684035 2650 2650 2650 2650 0
622 20241205 105400 294684035 2650 2650 2650 2650 21
623 20241205 105300 294628385 2650 2650 2650 2645 1500
624 20241205 105200 290653395 2650 2640 2650 2640 252
625 20241205 105100 289985615 2645 2640 2660 2640 260
626 20241205 105000 289296835 2635 2645 2645 2635 22
627 20241205 104900 289238845 2655 2655 2655 2655 0
628 20241205 104800 289238845 2655 2645 2655 2645 46
629 20241205 104700 289116725 2655 2640 2655 2635 6907
630 20241205 104600 270882160 2650 2650 2650 2650 6
631 20241205 104500 270866260 2640 2645 2645 2640 50
632 20241205 104400 270734255 2645 2645 2645 2645 1
633 20241205 104300 270731610 2645 2645 2645 2645 1
634 20241205 104200 270728965 2675 2645 2675 2625 1432
635 20241205 104100 266938980 2645 2655 2655 2645 82
636 20241205 104000 266722080 2650 2650 2650 2650 3436
637 20241205 103900 257616680 2660 2650 2660 2650 1928
638 20241205 103800 252507450 2650 2660 2660 2650 262
639 20241205 103700 251812680 2660 2650 2660 2650 51
640 20241205 103600 251677520 2650 2660 2665 2650 4750
641 20241205 103500 239088030 2660 2660 2660 2660 239
642 20241205 103400 238452290 2660 2660 2660 2660 1
643 20241205 103300 238449630 2660 2660 2665 2650 3737
644 20241205 103200 228526795 2680 2665 2680 2665 150
645 20241205 103100 228126235 2665 2665 2670 2665 161
646 20241205 103000 227697165 2670 2660 2670 2660 1346
647 20241205 102900 224116790 2660 2660 2670 2660 482
648 20241205 102800 222833320 2670 2680 2680 2655 3047
649 20241205 102700 214720965 2680 2740 2745 2655 11968
650 20241205 102600 182323735 2755 2710 2880 2695 6877
651 20241205 102500 163337435 2690 2765 2830 2690 8973
652 20241205 102400 138735490 2760 2835 2890 2715 22925
653 20241205 102300 74409170 2940 2940 2940 2940 0
654 20241205 102200 74409170 2940 2680 2940 2680 3757
655 20241205 102100 63854555 2750 2625 2760 2625 5890
656 20241205 102000 47880730 2615 2610 2615 2610 88
657 20241205 101900 47650735 2620 2620 2620 2620 0
658 20241205 101800 47650735 2620 2620 2620 2620 0
659 20241205 101700 47650735 2620 2620 2620 2620 1
660 20241205 101600 47648115 2610 2610 2610 2610 0
661 20241205 101500 47648115 2610 2610 2610 2610 0
662 20241205 101400 47648115 2610 2610 2610 2610 0
663 20241205 101300 47648115 2610 2610 2610 2610 0
664 20241205 101200 47648115 2610 2610 2610 2610 0
665 20241205 101100 47648115 2610 2610 2610 2610 0
666 20241205 101000 47648115 2610 2610 2610 2610 0
667 20241205 100900 47648115 2610 2610 2610 2610 1
668 20241205 100800 47645505 2625 2625 2625 2625 0
669 20241205 100700 47645505 2625 2625 2625 2625 0
670 20241205 100600 47645505 2625 2610 2625 2610 3222
671 20241205 100500 39235950 2600 2610 2610 2600 616
672 20241205 100400 37629350 2630 2620 2630 2620 2
673 20241205 100300 37624100 2620 2620 2620 2620 1
674 20241205 100200 37621480 2620 2620 2630 2620 4
675 20241205 100100 37610990 2615 2615 2615 2615 0
676 20241205 100000 37610990 2615 2615 2615 2615 0
677 20241205 095900 37610990 2615 2615 2615 2615 25
678 20241205 095800 37545615 2600 2600 2600 2600 0
679 20241205 095700 37545615 2600 2620 2620 2600 1150
680 20241205 095600 34547820 2630 2630 2630 2630 0
681 20241205 095500 34547820 2630 2630 2630 2630 0
682 20241205 095400 34547820 2630 2630 2630 2630 3
683 20241205 095300 34539930 2630 2630 2630 2630 10
684 20241205 095200 34513630 2630 2630 2630 2630 0
685 20241205 095100 34513630 2630 2630 2630 2630 2
686 20241205 095000 34508370 2640 2640 2640 2640 0
687 20241205 094900 34508370 2640 2640 2640 2640 0
688 20241205 094800 34508370 2640 2630 2640 2630 50
689 20241205 094700 34376390 2630 2630 2630 2630 0
690 20241205 094600 34376390 2630 2630 2630 2630 0
691 20241205 094500 34376390 2630 2630 2630 2630 200
692 20241205 094400 33850390 2630 2630 2630 2630 0
693 20241205 094300 33850390 2630 2620 2650 2620 276
694 20241205 094200 33127000 2620 2620 2620 2620 0
695 20241205 094100 33127000 2620 2620 2620 2620 4
696 20241205 094000 33116520 2620 2620 2620 2620 1
697 20241205 093900 33113900 2620 2620 2620 2620 0
698 20241205 093800 33113900 2620 2620 2620 2620 1
699 20241205 093700 33111280 2620 2620 2650 2620 302
700 20241205 093600 32312510 2620 2620 2620 2620 0
701 20241205 093500 32312510 2620 2620 2620 2620 0
702 20241205 093400 32312510 2620 2620 2620 2620 2
703 20241205 093300 32307270 2620 2620 2620 2620 1
704 20241205 093200 32304650 2610 2610 2610 2610 0
705 20241205 093100 32304650 2610 2610 2610 2610 0
706 20241205 093000 32304650 2610 2610 2610 2610 4
707 20241205 092900 32294210 2620 2615 2665 2615 593
708 20241205 092800 30718140 2610 2630 2675 2600 914
709 20241205 092700 28336995 2630 2625 2630 2625 1000
710 20241205 092600 25707085 2600 2600 2600 2600 0
711 20241205 092500 25707085 2600 2600 2600 2600 0
712 20241205 092400 25707085 2600 2600 2600 2600 200
713 20241205 092300 25187085 2600 2600 2600 2600 256
714 20241205 092200 24521485 2600 2600 2600 2600 25
715 20241205 092100 24456485 2600 2610 2610 2600 701
716 20241205 092000 22632725 2610 2610 2610 2610 0
717 20241205 091900 22632725 2610 2610 2610 2610 0
718 20241205 091800 22632725 2610 2610 2610 2610 54
719 20241205 091700 22491785 2610 2610 2610 2610 500
720 20241205 091600 21186785 2605 2605 2605 2605 113
721 20241205 091500 20892420 2605 2610 2610 2600 2745
722 20241205 091400 13753945 2620 2620 2630 2620 290
723 20241205 091300 12991655 2620 2630 2630 2620 390
724 20241205 091200 11966285 2630 2630 2630 2630 0
725 20241205 091100 11966285 2630 2635 2640 2630 37
726 20241205 091000 11868810 2640 2635 2640 2635 11
727 20241205 090900 11839775 2625 2650 2650 2625 4255
728 20241205 090800 583400 2650 2650 2650 2650 0
729 20241205 090700 583400 2650 2660 2660 2650 2
730 20241205 090600 578090 2660 2660 2660 2660 48
731 20241205 090500 450410 2650 2650 2650 2650 0
732 20241205 090400 450410 2650 2645 2650 2645 125
733 20241205 090300 119660 2600 2600 2600 2600 0
734 20241205 090200 119660 2600 2665 2665 2600 45
735 20241205 090100 0 2675 2675 2675 2675 0
736 20241205 090000 0 2675 2675 2675 2675 0