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

614
027410/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,191200,216154160,3500,3500,3500,3500,6927
20241205,191100,216154160,3500,3500,3500,3500,0
20241205,191000,216154160,3500,3500,3500,3500,0
20241205,190900,216154160,3500,3500,3500,3500,0
20241205,190800,216154160,3500,3500,3500,3500,0
20241205,190700,216154160,3500,3500,3500,3500,0
20241205,190600,216154160,3500,3500,3500,3500,0
20241205,190500,216154160,3500,3500,3500,3500,0
20241205,190400,216154160,3500,3500,3500,3500,0
20241205,190300,216154160,3500,3500,3500,3500,0
20241205,190200,216154160,3500,3500,3500,3500,0
20241205,190100,216154160,3500,3500,3500,3500,0
20241205,190000,216154160,3500,3500,3500,3500,0
20241205,185900,216154160,3500,3500,3500,3500,0
20241205,185800,216154160,3500,3500,3500,3500,0
20241205,185700,216154160,3500,3500,3500,3500,0
20241205,185600,216154160,3500,3500,3500,3500,0
20241205,185500,216154160,3500,3500,3500,3500,0
20241205,185400,216154160,3500,3500,3500,3500,0
20241205,185300,216154160,3500,3500,3500,3500,0
20241205,185200,216154160,3500,3500,3500,3500,0
20241205,185100,216154160,3500,3500,3500,3500,0
20241205,185000,216154160,3500,3500,3500,3500,0
20241205,184900,216154160,3500,3500,3500,3500,0
20241205,184800,216154160,3500,3500,3500,3500,0
20241205,184700,216154160,3500,3500,3500,3500,0
20241205,184600,216154160,3500,3500,3500,3500,0
20241205,184500,216154160,3500,3500,3500,3500,0
20241205,184400,216154160,3500,3500,3500,3500,0
20241205,184300,216154160,3500,3500,3500,3500,0
20241205,184200,216154160,3500,3500,3500,3500,6927
20241205,184100,216154160,3500,3500,3500,3500,0
20241205,184000,216154160,3500,3500,3500,3500,0
20241205,183900,216154160,3500,3500,3500,3500,0
20241205,183800,216154160,3500,3500,3500,3500,0
20241205,183700,216154160,3500,3500,3500,3500,0
20241205,183600,216154160,3500,3500,3500,3500,0
20241205,183500,216154160,3500,3500,3500,3500,0
20241205,183400,216154160,3500,3500,3500,3500,0
20241205,183300,216154160,3500,3500,3500,3500,0
20241205,183200,216154160,3500,3500,3500,3500,0
20241205,183100,216154160,3500,3500,3500,3500,0
20241205,183000,216154160,3500,3500,3500,3500,0
20241205,182900,216154160,3500,3500,3500,3500,0
20241205,182800,216154160,3500,3500,3500,3500,0
20241205,182700,216154160,3500,3500,3500,3500,0
20241205,182600,216154160,3500,3500,3500,3500,0
20241205,182500,216154160,3500,3500,3500,3500,0
20241205,182400,216154160,3500,3500,3500,3500,0
20241205,182300,216154160,3500,3500,3500,3500,0
20241205,182200,216154160,3500,3500,3500,3500,0
20241205,182100,216154160,3500,3500,3500,3500,0
20241205,182000,216154160,3500,3500,3500,3500,0
20241205,181900,216154160,3500,3500,3500,3500,0
20241205,181800,216154160,3500,3500,3500,3500,0
20241205,181700,216154160,3500,3500,3500,3500,0
20241205,181600,216154160,3500,3500,3500,3500,0
20241205,181500,216154160,3500,3500,3500,3500,0
20241205,181400,216154160,3500,3500,3500,3500,0
20241205,181300,216154160,3500,3500,3500,3500,0
20241205,181200,216154160,3500,3500,3500,3500,6927
20241205,181100,216154160,3500,3500,3500,3500,0
20241205,181000,216154160,3500,3500,3500,3500,0
20241205,180900,216154160,3500,3500,3500,3500,0
20241205,180800,216154160,3500,3500,3500,3500,0
20241205,180700,216154160,3500,3500,3500,3500,0
20241205,180600,216154160,3500,3500,3500,3500,0
20241205,180500,216154160,3500,3500,3500,3500,0
20241205,180400,216154160,3500,3500,3500,3500,0
20241205,180300,216154160,3500,3500,3500,3500,0
20241205,180200,216154160,3500,3500,3500,3500,0
20241205,180100,216154160,3500,3500,3500,3500,0
20241205,180000,216154160,3500,3500,3500,3500,0
20241205,175900,216154160,3500,3500,3500,3500,0
20241205,175800,216154160,3500,3500,3500,3500,0
20241205,175700,216154160,3500,3500,3500,3500,0
20241205,175600,216154160,3500,3500,3500,3500,0
20241205,175500,216154160,3500,3500,3500,3500,0
20241205,175400,216154160,3500,3500,3500,3500,0
20241205,175300,216154160,3500,3500,3500,3500,0
20241205,175200,216154160,3500,3500,3500,3500,0
20241205,175100,216154160,3500,3500,3500,3500,0
20241205,175000,216154160,3500,3500,3500,3500,0
20241205,174900,216154160,3500,3500,3500,3500,0
20241205,174800,216154160,3500,3500,3500,3500,0
20241205,174700,216154160,3500,3500,3500,3500,0
20241205,174600,216154160,3500,3500,3500,3500,0
20241205,174500,216154160,3500,3500,3500,3500,0
20241205,174400,216154160,3500,3500,3500,3500,0
20241205,174300,216154160,3500,3500,3500,3500,0
20241205,174200,216154160,3500,3500,3500,3500,6927
20241205,174100,216154160,3500,3500,3500,3500,0
20241205,174000,216154160,3500,3500,3500,3500,0
20241205,173900,216154160,3500,3500,3500,3500,0
20241205,173800,216154160,3500,3500,3500,3500,0
20241205,173700,216154160,3500,3500,3500,3500,0
20241205,173600,216154160,3500,3500,3500,3500,0
20241205,173500,216154160,3500,3500,3500,3500,0
20241205,173400,216154160,3500,3500,3500,3500,0
20241205,173300,216154160,3500,3500,3500,3500,0
20241205,173200,216154160,3500,3500,3500,3500,0
20241205,173100,216154160,3500,3500,3500,3500,0
20241205,173000,216154160,3500,3500,3500,3500,0
20241205,172900,216154160,3500,3500,3500,3500,0
20241205,172800,216154160,3500,3500,3500,3500,0
20241205,172700,216154160,3500,3500,3500,3500,0
20241205,172600,216154160,3500,3500,3500,3500,0
20241205,172500,216154160,3500,3500,3500,3500,0
20241205,172400,216154160,3500,3500,3500,3500,0
20241205,172300,216154160,3500,3500,3500,3500,0
20241205,172200,216154160,3500,3500,3500,3500,0
20241205,172100,216154160,3500,3500,3500,3500,0
20241205,172000,216154160,3500,3500,3500,3500,0
20241205,171900,216154160,3500,3500,3500,3500,0
20241205,171800,216154160,3500,3500,3500,3500,0
20241205,171700,216154160,3500,3500,3500,3500,0
20241205,171600,216154160,3500,3500,3500,3500,0
20241205,171500,216154160,3500,3500,3500,3500,0
20241205,171400,216154160,3500,3500,3500,3500,0
20241205,171300,216154160,3500,3500,3500,3500,0
20241205,171200,216154160,3500,3500,3500,3500,6927
20241205,171100,216154160,3500,3500,3500,3500,0
20241205,171000,216154160,3500,3500,3500,3500,0
20241205,170900,216154160,3500,3500,3500,3500,0
20241205,170800,216154160,3500,3500,3500,3500,0
20241205,170700,216154160,3500,3500,3500,3500,0
20241205,170600,216154160,3500,3500,3500,3500,0
20241205,170500,216154160,3500,3500,3500,3500,0
20241205,170400,216154160,3500,3500,3500,3500,0
20241205,170300,216154160,3500,3500,3500,3500,0
20241205,170200,216154160,3500,3500,3500,3500,0
20241205,170100,216154160,3500,3500,3500,3500,0
20241205,170000,216154160,3500,3500,3500,3500,0
20241205,165900,216154160,3500,3500,3500,3500,0
20241205,165800,216154160,3500,3500,3500,3500,0
20241205,165700,216154160,3500,3500,3500,3500,0
20241205,165600,216154160,3500,3500,3500,3500,0
20241205,165500,216154160,3500,3500,3500,3500,0
20241205,165400,216154160,3500,3500,3500,3500,0
20241205,165300,216154160,3500,3500,3500,3500,0
20241205,165200,216154160,3500,3500,3500,3500,0
20241205,165100,216154160,3500,3500,3500,3500,0
20241205,165000,216154160,3500,3500,3500,3500,0
20241205,164900,216154160,3500,3500,3500,3500,0
20241205,164800,216154160,3500,3500,3500,3500,0
20241205,164700,216154160,3500,3500,3500,3500,0
20241205,164600,216154160,3500,3500,3500,3500,0
20241205,164500,216154160,3500,3500,3500,3500,0
20241205,164400,216154160,3500,3500,3500,3500,0
20241205,164300,216154160,3500,3500,3500,3500,0
20241205,164200,216154160,3500,3500,3500,3500,6927
20241205,164100,216154160,3500,3500,3500,3500,0
20241205,164000,216154160,3500,3500,3500,3500,0
20241205,163900,216154160,3500,3500,3500,3500,0
20241205,163800,216154160,3500,3500,3500,3500,0
20241205,163700,216154160,3500,3500,3500,3500,0
20241205,163600,216154160,3500,3500,3500,3500,0
20241205,163500,216154160,3500,3500,3500,3500,0
20241205,163400,216154160,3500,3500,3500,3500,0
20241205,163300,216154160,3500,3500,3500,3500,0
20241205,163200,216154160,3500,3500,3500,3500,0
20241205,163100,216154160,3500,3500,3500,3500,0
20241205,163000,216154160,3500,3500,3500,3500,0
20241205,162900,216154160,3500,3500,3500,3500,0
20241205,162800,216154160,3500,3500,3500,3500,0
20241205,162700,216154160,3500,3500,3500,3500,0
20241205,162600,216154160,3500,3500,3500,3500,0
20241205,162500,216154160,3500,3500,3500,3500,0
20241205,162400,216154160,3500,3500,3500,3500,0
20241205,162300,216154160,3500,3500,3500,3500,0
20241205,162200,216154160,3500,3500,3500,3500,0
20241205,162100,216154160,3500,3500,3500,3500,0
20241205,162000,216154160,3500,3500,3500,3500,0
20241205,161900,216154160,3500,3500,3500,3500,0
20241205,161800,216154160,3500,3500,3500,3500,0
20241205,161700,216154160,3500,3500,3500,3500,0
20241205,161600,216154160,3500,3500,3500,3500,0
20241205,161500,216154160,3500,3500,3500,3500,0
20241205,161400,216154160,3500,3500,3500,3500,0
20241205,161300,216154160,3500,3500,3500,3500,0
20241205,161200,216154160,3500,3500,3500,3500,6927
20241205,161100,216154160,3500,3500,3500,3500,0
20241205,161000,216154160,3500,3500,3500,3500,0
20241205,160900,216154160,3500,3500,3500,3500,0
20241205,160800,216154160,3500,3500,3500,3500,0
20241205,160700,216154160,3500,3500,3500,3500,0
20241205,160600,216154160,3500,3500,3500,3500,0
20241205,160500,216154160,3500,3500,3500,3500,0
20241205,160400,216154160,3500,3500,3500,3500,0
20241205,160300,216154160,3500,3500,3500,3500,0
20241205,160200,216154160,3500,3500,3500,3500,0
20241205,160100,216154160,3500,3500,3500,3500,0
20241205,160000,216154160,3500,3500,3500,3500,0
20241205,155900,216154160,3500,3500,3500,3500,0
20241205,155800,216154160,3500,3500,3500,3500,0
20241205,155700,216154160,3500,3500,3500,3500,0
20241205,155600,216154160,3500,3500,3500,3500,0
20241205,155500,216154160,3500,3500,3500,3500,0
20241205,155400,216154160,3500,3500,3500,3500,0
20241205,155300,216154160,3500,3500,3500,3500,0
20241205,155200,216154160,3500,3500,3500,3500,0
20241205,155100,216154160,3500,3500,3500,3500,0
20241205,155000,216154160,3500,3500,3500,3500,0
20241205,154900,216154160,3500,3500,3500,3500,0
20241205,154800,216154160,3500,3500,3500,3500,0
20241205,154700,216154160,3500,3500,3500,3500,0
20241205,154600,216154160,3500,3500,3500,3500,0
20241205,154500,216154160,3500,3500,3500,3500,0
20241205,154400,216154160,3500,3500,3500,3500,0
20241205,154300,216154160,3500,3500,3500,3500,0
20241205,154200,216154160,3500,3500,3500,3500,6927
20241205,154100,216154160,3500,3500,3500,3500,0
20241205,154000,216154160,3500,3500,3500,3500,0
20241205,153900,216154160,3500,3500,3500,3500,0
20241205,153800,216154160,3500,3500,3500,3500,0
20241205,153700,216154160,3500,3500,3500,3500,0
20241205,153600,216154160,3500,3500,3500,3500,0
20241205,153500,216154160,3500,3500,3500,3500,0
20241205,153400,216154160,3500,3500,3500,3500,0
20241205,153300,216154160,3500,3500,3500,3500,0
20241205,153200,216154160,3500,3500,3500,3500,0
20241205,153100,216154160,3500,3500,3500,3500,0
20241205,153000,216154160,3500,3500,3500,3500,6927
20241205,152900,191909660,3515,3515,3515,3515,0
20241205,152800,191909660,3515,3515,3515,3515,0
20241205,152700,191909660,3515,3515,3515,3515,0
20241205,152600,191909660,3515,3515,3515,3515,0
20241205,152500,191909660,3515,3515,3515,3515,0
20241205,152400,191909660,3515,3515,3515,3515,0
20241205,152300,191909660,3515,3515,3515,3515,0
20241205,152200,191909660,3515,3515,3515,3515,0
20241205,152100,191909660,3515,3515,3515,3515,0
20241205,152000,191909660,3515,3515,3515,3515,0
20241205,151900,191909660,3515,3520,3525,3515,752
20241205,151800,189266320,3525,3515,3525,3515,562
20241205,151700,187290845,3515,3515,3515,3515,14
20241205,151600,187241635,3525,3515,3525,3510,90
20241205,151500,186925605,3525,3515,3525,3515,510
20241205,151400,185132855,3525,3520,3525,3515,312
20241205,151300,184036105,3525,3525,3525,3525,0
20241205,151200,184036105,3525,3515,3525,3515,393
20241205,151100,182653195,3515,3515,3515,3515,9
20241205,151000,182621560,3520,3520,3520,3520,0
20241205,150900,182621560,3520,3520,3520,3520,0
20241205,150800,182621560,3520,3520,3520,3515,102
20241205,150700,182263020,3515,3515,3515,3515,319
20241205,150600,181141735,3520,3520,3520,3520,0
20241205,150500,181141735,3520,3520,3520,3520,0
20241205,150400,181141735,3520,3520,3520,3520,0
20241205,150300,181141735,3520,3520,3520,3520,0
20241205,150200,181141735,3520,3520,3520,3520,0
20241205,150100,181141735,3520,3520,3520,3520,0
20241205,150000,181141735,3520,3520,3520,3520,0
20241205,145900,181141735,3520,3520,3520,3520,41
20241205,145800,180997415,3515,3515,3515,3515,0
20241205,145700,180997415,3515,3515,3515,3515,0
20241205,145600,180997415,3515,3515,3515,3515,0
20241205,145500,180997415,3515,3515,3515,3515,118
20241205,145400,180582645,3515,3515,3515,3515,0
20241205,145300,180582645,3515,3515,3515,3515,20
20241205,145200,180512345,3520,3515,3520,3515,7
20241205,145100,180487735,3520,3520,3520,3520,1
20241205,145000,180484215,3515,3515,3515,3515,2225
20241205,144900,172663340,3515,3515,3515,3515,6
20241205,144800,172642250,3520,3520,3520,3520,0
20241205,144700,172642250,3520,3520,3520,3520,1
20241205,144600,172638730,3515,3515,3515,3515,6
20241205,144500,172617640,3515,3515,3515,3515,0
20241205,144400,172617640,3515,3515,3515,3515,6
20241205,144300,172596550,3515,3515,3515,3515,0
20241205,144200,172596550,3515,3515,3515,3515,0
20241205,144100,172596550,3515,3520,3520,3515,8
20241205,144000,172568425,3515,3515,3515,3515,0
20241205,143900,172568425,3515,3515,3515,3515,0
20241205,143800,172568425,3515,3515,3515,3515,6
20241205,143700,172547335,3520,3520,3520,3520,0
20241205,143600,172547335,3520,3520,3520,3515,805
20241205,143500,169713765,3520,3520,3520,3520,0
20241205,143400,169713765,3520,3520,3520,3520,0
20241205,143300,169713765,3520,3515,3520,3515,458
20241205,143200,168101665,3520,3515,3520,3515,2
20241205,143100,168094630,3515,3515,3515,3515,0
20241205,143000,168094630,3515,3520,3520,3515,3560
20241205,142900,155574425,3525,3525,3525,3525,0
20241205,142800,155574425,3525,3525,3525,3525,0
20241205,142700,155574425,3525,3525,3525,3525,0
20241205,142600,155574425,3525,3525,3525,3525,0
20241205,142500,155574425,3525,3525,3525,3525,0
20241205,142400,155574425,3525,3525,3525,3525,0
20241205,142300,155574425,3525,3525,3525,3525,15
20241205,142200,155521550,3530,3530,3530,3530,0
20241205,142100,155521550,3530,3530,3530,3530,0
20241205,142000,155521550,3530,3525,3530,3525,905
20241205,141900,152331420,3525,3525,3525,3525,0
20241205,141800,152331420,3525,3525,3525,3525,400
20241205,141700,150921420,3525,3525,3525,3525,0
20241205,141600,150921420,3525,3525,3525,3525,0
20241205,141500,150921420,3525,3525,3525,3525,0
20241205,141400,150921420,3525,3525,3525,3525,0
20241205,141300,150921420,3525,3525,3525,3525,0
20241205,141200,150921420,3525,3525,3525,3525,0
20241205,141100,150921420,3525,3525,3525,3525,354
20241205,141000,149673570,3525,3525,3525,3525,1
20241205,140900,149670045,3525,3525,3525,3525,0
20241205,140800,149670045,3525,3525,3525,3525,0
20241205,140700,149670045,3525,3525,3525,3525,0
20241205,140600,149670045,3525,3525,3525,3525,0
20241205,140500,149670045,3525,3525,3525,3525,0
20241205,140400,149670045,3525,3525,3525,3525,0
20241205,140300,149670045,3525,3525,3525,3525,0
20241205,140200,149670045,3525,3525,3525,3525,0
20241205,140100,149670045,3525,3525,3525,3525,0
20241205,140000,149670045,3525,3525,3525,3525,0
20241205,135900,149670045,3525,3525,3525,3525,0
20241205,135800,149670045,3525,3525,3525,3525,0
20241205,135700,149670045,3525,3525,3525,3525,0
20241205,135600,149670045,3525,3525,3525,3525,2
20241205,135500,149662995,3525,3525,3525,3525,0
20241205,135400,149662995,3525,3525,3525,3525,1
20241205,135300,149659470,3525,3525,3525,3525,0
20241205,135200,149659470,3525,3525,3525,3525,0
20241205,135100,149659470,3525,3525,3525,3525,1
20241205,135000,149655945,3525,3525,3525,3525,0
20241205,134900,149655945,3525,3525,3525,3525,0
20241205,134800,149655945,3525,3525,3525,3525,0
20241205,134700,149655945,3525,3525,3525,3525,10
20241205,134600,149620695,3525,3525,3525,3525,0
20241205,134500,149620695,3525,3525,3525,3525,0
20241205,134400,149620695,3525,3525,3525,3525,1
20241205,134300,149617170,3525,3525,3525,3525,0
20241205,134200,149617170,3525,3525,3525,3525,0
20241205,134100,149617170,3525,3525,3525,3525,0
20241205,134000,149617170,3525,3525,3525,3525,0
20241205,133900,149617170,3525,3525,3525,3525,1
20241205,133800,149613645,3530,3530,3530,3525,473
20241205,133700,147946310,3525,3525,3525,3525,838
20241205,133600,144992360,3525,3525,3525,3525,0
20241205,133500,144992360,3525,3525,3525,3525,0
20241205,133400,144992360,3525,3525,3525,3525,0
20241205,133300,144992360,3525,3525,3525,3525,0
20241205,133200,144992360,3525,3525,3525,3525,0
20241205,133100,144992360,3525,3525,3525,3525,0
20241205,133000,144992360,3525,3525,3525,3525,0
20241205,132900,144992360,3525,3525,3525,3525,0
20241205,132800,144992360,3525,3525,3525,3525,0
20241205,132700,144992360,3525,3525,3525,3525,0
20241205,132600,144992360,3525,3525,3525,3525,0
20241205,132500,144992360,3525,3525,3525,3525,0
20241205,132400,144992360,3525,3525,3525,3525,0
20241205,132300,144992360,3525,3525,3525,3525,0
20241205,132200,144992360,3525,3525,3525,3525,1
20241205,132100,144988835,3525,3525,3525,3525,0
20241205,132000,144988835,3525,3525,3525,3525,0
20241205,131900,144988835,3525,3525,3525,3525,1
20241205,131800,144985310,3520,3520,3520,3520,0
20241205,131700,144985310,3520,3525,3525,3520,100
20241205,131600,144633275,3525,3525,3525,3525,169
20241205,131500,144037550,3530,3530,3530,3530,0
20241205,131400,144037550,3530,3530,3530,3530,0
20241205,131300,144037550,3530,3530,3530,3530,1
20241205,131200,144034020,3525,3525,3525,3525,100
20241205,131100,143681520,3530,3530,3530,3530,30
20241205,131000,143575620,3530,3525,3530,3525,151
20241205,130900,143043340,3525,3525,3525,3525,0
20241205,130800,143043340,3525,3525,3525,3525,0
20241205,130700,143043340,3525,3525,3525,3525,206
20241205,130600,142317190,3525,3525,3525,3525,0
20241205,130500,142317190,3525,3525,3525,3525,0
20241205,130400,142317190,3525,3525,3525,3525,5
20241205,130300,142299565,3530,3530,3530,3530,0
20241205,130200,142299565,3530,3530,3530,3530,0
20241205,130100,142299565,3530,3530,3530,3530,1
20241205,130000,142296035,3525,3525,3525,3525,16
20241205,125900,142239635,3525,3525,3525,3525,6
20241205,125800,142218485,3525,3525,3525,3525,0
20241205,125700,142218485,3525,3525,3525,3525,12
20241205,125600,142176185,3525,3530,3530,3525,8
20241205,125500,142147980,3525,3525,3525,3525,12
20241205,125400,142105680,3540,3540,3540,3540,0
20241205,125300,142105680,3540,3530,3540,3530,7
20241205,125200,142080960,3525,3525,3525,3525,12
20241205,125100,142038660,3525,3525,3530,3525,14
20241205,125000,141989305,3525,3525,3525,3525,6
20241205,124900,141968155,3540,3540,3540,3540,0
20241205,124800,141968155,3540,3530,3540,3525,14
20241205,124700,141918760,3540,3525,3540,3525,14
20241205,124600,141869365,3540,3540,3540,3540,0
20241205,124500,141869365,3540,3530,3540,3530,9
20241205,124400,141837580,3540,3530,3540,3530,18
20241205,124300,141773940,3530,3540,3540,3530,19
20241205,124200,141706795,3540,3535,3540,3530,323
20241205,124100,140565005,3530,3530,3540,3530,14
20241205,124000,140515575,3525,3525,3525,3525,6
20241205,123900,140494425,3540,3530,3540,3530,14
20241205,123800,140444995,3540,3540,3540,3540,0
20241205,123700,140444995,3540,3525,3540,3525,14
20241205,123600,140395600,3540,3530,3540,3530,7
20241205,123500,140370875,3530,3530,3540,3530,12
20241205,123400,140328490,3540,3530,3540,3530,8
20241205,123300,140300235,3540,3530,3540,3530,14
20241205,123200,140250805,3545,3530,3545,3530,55
20241205,123100,140056170,3535,3530,3540,3530,224
20241205,123000,139263305,3540,3530,3540,3530,9
20241205,122900,139231525,3535,3530,3540,3530,14
20241205,122800,139182060,3535,3530,3540,3530,204
20241205,122700,138461920,3535,3530,3540,3530,345
20241205,122600,137242390,3540,3530,3540,3530,23
20241205,122500,137161115,3530,3520,3530,3520,550
20241205,122400,135221050,3520,3525,3525,3520,8
20241205,122300,135192885,3520,3520,3525,3520,13
20241205,122200,135147120,3520,3520,3520,3520,7
20241205,122100,135122480,3525,3520,3525,3520,7
20241205,122000,135097835,3525,3520,3525,3520,10
20241205,121900,135062620,3520,3520,3525,3520,14
20241205,121800,135013335,3525,3520,3525,3520,7
20241205,121700,134988690,3520,3520,3520,3520,6
20241205,121600,134967570,3525,3525,3525,3520,9
20241205,121500,134935880,3520,3520,3525,3520,14
20241205,121400,134886595,3525,3520,3525,3520,7
20241205,121300,134861950,3520,3525,3525,3520,7
20241205,121200,134837305,3520,3520,3525,3520,15
20241205,121100,134784500,3515,3515,3515,3515,6
20241205,121000,134763410,3525,3530,3530,3515,5921
20241205,120900,113924180,3525,3530,3530,3525,11
20241205,120800,113885390,3525,3530,3530,3525,7
20241205,120700,113860710,3525,3525,3530,3525,14
20241205,120600,113811355,3525,3525,3530,3525,8
20241205,120500,113783150,3530,3525,3530,3525,8
20241205,120400,113754945,3530,3525,3530,3525,7
20241205,120300,113730265,3530,3525,3530,3525,15
20241205,120200,113677380,3530,3530,3530,3525,25
20241205,120100,113589160,3530,3525,3530,3525,8
20241205,120000,113560955,3530,3525,3530,3525,1698
20241205,115900,107575495,3520,3520,3520,3520,16
20241205,115800,107519175,3525,3520,3525,3520,8
20241205,115700,107491010,3520,3520,3520,3520,6
20241205,115600,107469890,3520,3520,3520,3520,6
20241205,115500,107448770,3525,3520,3525,3520,8
20241205,115400,107420605,3520,3520,3520,3520,13
20241205,115300,107374845,3520,3520,3520,3520,6
20241205,115200,107353725,3520,3520,3520,3520,37
20241205,115100,107223485,3520,3525,3525,3520,9
20241205,115000,107191790,3520,3520,3520,3520,13
20241205,114900,107146030,3520,3520,3520,3520,6
20241205,114800,107124910,3520,3520,3520,3520,7
20241205,114700,107100270,3520,3525,3525,3520,7
20241205,114600,107075625,3520,3520,3525,3520,14
20241205,114500,107026340,3520,3525,3525,3520,7
20241205,114400,107001695,3520,3520,3520,3520,7
20241205,114300,106977055,3520,3525,3525,3520,7
20241205,114200,106952410,3520,3520,3520,3520,13
20241205,114100,106906650,3525,3520,3525,3520,7
20241205,114000,106882005,3520,3525,3525,3520,9
20241205,113900,106850315,3525,3525,3525,3520,17
20241205,113800,106790425,3520,3525,3525,3520,14
20241205,113700,106741140,3525,3525,3525,3520,11
20241205,113600,106702400,3525,3525,3525,3520,9
20241205,113500,106670705,3520,3525,3525,3520,45
20241205,113400,106512110,3520,3520,3525,3520,14
20241205,113300,106462825,3525,3520,3525,3515,129
20241205,113200,106008775,3525,3520,3525,3520,20
20241205,113100,105938310,3520,3520,3520,3520,6
20241205,113000,105917190,3525,3515,3525,3515,14
20241205,112900,105867935,3525,3525,3525,3525,1
20241205,112800,105864410,3520,3515,3520,3515,380
20241205,112700,104526840,3520,3515,3520,3510,62
20241205,112600,104308935,3515,3515,3515,3515,10
20241205,112500,104273785,3520,3515,3520,3510,16
20241205,112400,104217545,3515,3515,3515,3515,2
20241205,112300,104210515,3520,3515,3520,3515,8
20241205,112200,104182390,3515,3515,3520,3515,14
20241205,112100,104133175,3515,3515,3515,3515,14
20241205,112000,104083965,3515,3510,3515,3510,26
20241205,111900,103992605,3520,3515,3520,3515,8
20241205,111800,103964480,3510,3510,3510,3510,6
20241205,111700,103943420,3515,3515,3515,3515,1138
20241205,111600,99943350,3515,3515,3515,3510,66
20241205,111500,99711395,3510,3510,3510,3510,6
20241205,111400,99690335,3510,3510,3510,3510,13
20241205,111300,99644705,3510,3510,3510,3510,6
20241205,111200,99623645,3510,3510,3510,3510,7
20241205,111100,99599075,3510,3510,3510,3510,6
20241205,111000,99578015,3510,3515,3515,3510,37
20241205,110900,99448030,3515,3515,3515,3515,6
20241205,110800,99426940,3520,3520,3520,3515,9
20241205,110700,99395295,3515,3520,3520,3515,7
20241205,110600,99370685,3515,3515,3520,3515,14
20241205,110500,99321470,3520,3520,3520,3520,3
20241205,110400,99310910,3525,3510,3525,3510,13
20241205,110300,99265235,3525,3510,3525,3510,6
20241205,110200,99244135,3515,3520,3525,3515,29
20241205,110100,99142065,3525,3520,3525,3520,176
20241205,110000,98522535,3525,3525,3525,3520,8
20241205,105900,98494365,3520,3525,3525,3520,10
20241205,105800,98459155,3520,3515,3520,3515,13
20241205,105700,98413455,3515,3515,3515,3515,17
20241205,105600,98353700,3515,3515,3515,3515,6
20241205,105500,98332610,3515,3515,3515,3515,107
20241205,105400,97956505,3515,3520,3520,3515,7
20241205,105300,97931895,3515,3515,3520,3515,16
20241205,105200,97875650,3515,3515,3515,3515,6
20241205,105100,97854560,3515,3515,3515,3515,7
20241205,105000,97829955,3515,3515,3515,3515,6
20241205,104900,97808865,3515,3515,3515,3515,39
20241205,104800,97671780,3515,3515,3515,3515,6
20241205,104700,97650690,3520,3520,3520,3520,4
20241205,104600,97636610,3525,3520,3530,3520,19
20241205,104500,97569645,3530,3520,3530,3520,25
20241205,104400,97481445,3515,3520,3530,3515,10
20241205,104300,97446240,3530,3525,3530,3520,41
20241205,104200,97301820,3530,3510,3530,3510,2115
20241205,104100,89877870,3510,3515,3515,3510,1584
20241205,104000,84310150,3520,3515,3520,3515,8
20241205,103900,84282025,3520,3515,3520,3515,8
20241205,103800,84253895,3520,3515,3520,3515,9
20241205,103700,84222250,3515,3520,3520,3515,14
20241205,103600,84173030,3515,3515,3515,3515,8
20241205,103500,84144910,3520,3520,3520,3520,140
20241205,103400,83652110,3520,3520,3520,3520,7
20241205,103300,83627470,3525,3525,3525,3520,169
20241205,103200,83031775,3530,3525,3530,3525,77
20241205,103100,82760000,3520,3525,3525,3520,1076
20241205,103000,78967135,3525,3525,3525,3525,507
20241205,102900,77179960,3525,3525,3525,3525,13
20241205,102800,77134135,3530,3525,3530,3525,103
20241205,102700,76770575,3525,3525,3525,3525,6
20241205,102600,76749425,3525,3530,3530,3525,16
20241205,102500,76692980,3525,3525,3525,3525,13
20241205,102400,76647155,3525,3525,3525,3525,6
20241205,102300,76626005,3525,3525,3525,3525,7
20241205,102200,76601330,3525,3530,3530,3525,7
20241205,102100,76576650,3525,3525,3530,3525,14
20241205,102000,76527295,3525,3525,3525,3525,6
20241205,101900,76506145,3530,3525,3530,3525,8
20241205,101800,76477940,3530,3530,3530,3525,12
20241205,101700,76435610,3525,3525,3525,3525,13
20241205,101600,76389785,3530,3525,3530,3525,7
20241205,101500,76365105,3525,3525,3525,3520,661
20241205,101400,74035115,3525,3520,3525,3520,15
20241205,101300,73982270,3520,3520,3520,3520,13
20241205,101200,73936510,3520,3520,3520,3520,7
20241205,101100,73911870,3520,3520,3520,3520,6
20241205,101000,73890750,3520,3520,3520,3520,155
20241205,100900,73345150,3520,3520,3520,3520,13
20241205,100800,73299390,3520,3520,3520,3520,7
20241205,100700,73274750,3520,3520,3520,3520,6
20241205,100600,73253630,3520,3525,3525,3520,7
20241205,100500,73228985,3520,3520,3520,3520,13
20241205,100400,73183225,3520,3520,3520,3520,7
20241205,100300,73158585,3520,3520,3520,3520,6
20241205,100200,73137465,3520,3530,3530,3520,31
20241205,100100,73028185,3525,3525,3530,3525,690
20241205,100000,70595930,3525,3525,3525,3525,7
20241205,095900,70571255,3525,3525,3525,3525,6
20241205,095800,70550105,3525,3525,3525,3525,7
20241205,095700,70525430,3525,3525,3525,3525,6
20241205,095600,70504280,3525,3525,3530,3525,198
20241205,095500,69805405,3525,3525,3525,3525,7
20241205,095400,69780730,3525,3525,3525,3525,7
20241205,095300,69756055,3525,3530,3530,3525,14
20241205,095200,69706665,3525,3525,3530,3525,72
20241205,095100,69452570,3525,3530,3530,3525,103
20241205,095000,69089015,3525,3525,3530,3525,207
20241205,094900,68358340,3525,3525,3525,3525,6
20241205,094800,68337190,3525,3525,3525,3525,13
20241205,094700,68291365,3530,3525,3530,3525,105
20241205,094600,67920755,3535,3540,3540,3530,4468
20241205,094500,52124445,3540,3540,3540,3540,7
20241205,094400,52099665,3540,3540,3545,3540,110
20241205,094300,51709775,3540,3540,3540,3540,7
20241205,094200,51684995,3540,3540,3540,3540,6
20241205,094100,51663755,3540,3545,3545,3540,9
20241205,094000,51631885,3540,3540,3545,3540,16
20241205,093900,51575225,3540,3540,3540,3540,7
20241205,093800,51550445,3540,3540,3540,3540,61
20241205,093700,51334505,3540,3540,3540,3540,7
20241205,093600,51309725,3540,3540,3540,3540,13
20241205,093500,51263705,3545,3540,3545,3540,1546
20241205,093400,45790860,3540,3545,3545,3540,13
20241205,093300,45744805,3545,3540,3545,3540,17
20241205,093200,45684575,3540,3540,3545,3540,15
20241205,093100,45631465,3545,3540,3545,3540,7
20241205,093000,45606680,3540,3540,3540,3540,7
20241205,092900,45581900,3540,3545,3545,3540,960
20241205,092800,42178730,3545,3545,3545,3545,13
20241205,092700,42132645,3545,3550,3550,3545,7
20241205,092600,42107825,3550,3545,3550,3545,119
20241205,092500,41685960,3545,3545,3545,3545,6
20241205,092400,41664690,3550,3550,3550,3550,463
20241205,092300,40021040,3550,3550,3550,3550,6
20241205,092200,39999740,3555,3550,3555,3550,8
20241205,092100,39971335,3555,3550,3555,3550,169
20241205,092000,39371380,3545,3545,3550,3545,2002
20241205,091900,32274285,3540,3540,3540,3540,7
20241205,091800,32249505,3540,3540,3540,3540,6
20241205,091700,32228265,3540,3545,3545,3540,117
20241205,091600,31813530,3540,3540,3540,3540,124
20241205,091500,31374570,3540,3540,3545,3540,30
20241205,091400,31268365,3540,3540,3540,3540,513
20241205,091300,29452345,3540,3545,3545,3540,8
20241205,091200,29424020,3540,3540,3540,3540,525
20241205,091100,27565520,3545,3545,3545,3545,0
20241205,091000,27565520,3545,3545,3545,3545,0
20241205,090900,27565520,3545,3545,3545,3545,1500
20241205,090800,22248020,3575,3550,3575,3550,955
20241205,090700,18843225,3560,3560,3560,3560,4
20241205,090600,18828985,3570,3575,3585,3550,1153
20241205,090500,14733650,3575,3580,3580,3540,4007
20241205,090400,490915,3585,3575,3585,3575,14
20241205,090300,440825,3585,3585,3585,3585,0
20241205,090200,440825,3585,3575,3585,3575,14
20241205,090100,390730,3585,3580,3585,3580,4
20241205,090000,376405,3580,3585,3585,3580,105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 191200 216154160 3500 3500 3500 3500 6927
3 20241205 191100 216154160 3500 3500 3500 3500 0
4 20241205 191000 216154160 3500 3500 3500 3500 0
5 20241205 190900 216154160 3500 3500 3500 3500 0
6 20241205 190800 216154160 3500 3500 3500 3500 0
7 20241205 190700 216154160 3500 3500 3500 3500 0
8 20241205 190600 216154160 3500 3500 3500 3500 0
9 20241205 190500 216154160 3500 3500 3500 3500 0
10 20241205 190400 216154160 3500 3500 3500 3500 0
11 20241205 190300 216154160 3500 3500 3500 3500 0
12 20241205 190200 216154160 3500 3500 3500 3500 0
13 20241205 190100 216154160 3500 3500 3500 3500 0
14 20241205 190000 216154160 3500 3500 3500 3500 0
15 20241205 185900 216154160 3500 3500 3500 3500 0
16 20241205 185800 216154160 3500 3500 3500 3500 0
17 20241205 185700 216154160 3500 3500 3500 3500 0
18 20241205 185600 216154160 3500 3500 3500 3500 0
19 20241205 185500 216154160 3500 3500 3500 3500 0
20 20241205 185400 216154160 3500 3500 3500 3500 0
21 20241205 185300 216154160 3500 3500 3500 3500 0
22 20241205 185200 216154160 3500 3500 3500 3500 0
23 20241205 185100 216154160 3500 3500 3500 3500 0
24 20241205 185000 216154160 3500 3500 3500 3500 0
25 20241205 184900 216154160 3500 3500 3500 3500 0
26 20241205 184800 216154160 3500 3500 3500 3500 0
27 20241205 184700 216154160 3500 3500 3500 3500 0
28 20241205 184600 216154160 3500 3500 3500 3500 0
29 20241205 184500 216154160 3500 3500 3500 3500 0
30 20241205 184400 216154160 3500 3500 3500 3500 0
31 20241205 184300 216154160 3500 3500 3500 3500 0
32 20241205 184200 216154160 3500 3500 3500 3500 6927
33 20241205 184100 216154160 3500 3500 3500 3500 0
34 20241205 184000 216154160 3500 3500 3500 3500 0
35 20241205 183900 216154160 3500 3500 3500 3500 0
36 20241205 183800 216154160 3500 3500 3500 3500 0
37 20241205 183700 216154160 3500 3500 3500 3500 0
38 20241205 183600 216154160 3500 3500 3500 3500 0
39 20241205 183500 216154160 3500 3500 3500 3500 0
40 20241205 183400 216154160 3500 3500 3500 3500 0
41 20241205 183300 216154160 3500 3500 3500 3500 0
42 20241205 183200 216154160 3500 3500 3500 3500 0
43 20241205 183100 216154160 3500 3500 3500 3500 0
44 20241205 183000 216154160 3500 3500 3500 3500 0
45 20241205 182900 216154160 3500 3500 3500 3500 0
46 20241205 182800 216154160 3500 3500 3500 3500 0
47 20241205 182700 216154160 3500 3500 3500 3500 0
48 20241205 182600 216154160 3500 3500 3500 3500 0
49 20241205 182500 216154160 3500 3500 3500 3500 0
50 20241205 182400 216154160 3500 3500 3500 3500 0
51 20241205 182300 216154160 3500 3500 3500 3500 0
52 20241205 182200 216154160 3500 3500 3500 3500 0
53 20241205 182100 216154160 3500 3500 3500 3500 0
54 20241205 182000 216154160 3500 3500 3500 3500 0
55 20241205 181900 216154160 3500 3500 3500 3500 0
56 20241205 181800 216154160 3500 3500 3500 3500 0
57 20241205 181700 216154160 3500 3500 3500 3500 0
58 20241205 181600 216154160 3500 3500 3500 3500 0
59 20241205 181500 216154160 3500 3500 3500 3500 0
60 20241205 181400 216154160 3500 3500 3500 3500 0
61 20241205 181300 216154160 3500 3500 3500 3500 0
62 20241205 181200 216154160 3500 3500 3500 3500 6927
63 20241205 181100 216154160 3500 3500 3500 3500 0
64 20241205 181000 216154160 3500 3500 3500 3500 0
65 20241205 180900 216154160 3500 3500 3500 3500 0
66 20241205 180800 216154160 3500 3500 3500 3500 0
67 20241205 180700 216154160 3500 3500 3500 3500 0
68 20241205 180600 216154160 3500 3500 3500 3500 0
69 20241205 180500 216154160 3500 3500 3500 3500 0
70 20241205 180400 216154160 3500 3500 3500 3500 0
71 20241205 180300 216154160 3500 3500 3500 3500 0
72 20241205 180200 216154160 3500 3500 3500 3500 0
73 20241205 180100 216154160 3500 3500 3500 3500 0
74 20241205 180000 216154160 3500 3500 3500 3500 0
75 20241205 175900 216154160 3500 3500 3500 3500 0
76 20241205 175800 216154160 3500 3500 3500 3500 0
77 20241205 175700 216154160 3500 3500 3500 3500 0
78 20241205 175600 216154160 3500 3500 3500 3500 0
79 20241205 175500 216154160 3500 3500 3500 3500 0
80 20241205 175400 216154160 3500 3500 3500 3500 0
81 20241205 175300 216154160 3500 3500 3500 3500 0
82 20241205 175200 216154160 3500 3500 3500 3500 0
83 20241205 175100 216154160 3500 3500 3500 3500 0
84 20241205 175000 216154160 3500 3500 3500 3500 0
85 20241205 174900 216154160 3500 3500 3500 3500 0
86 20241205 174800 216154160 3500 3500 3500 3500 0
87 20241205 174700 216154160 3500 3500 3500 3500 0
88 20241205 174600 216154160 3500 3500 3500 3500 0
89 20241205 174500 216154160 3500 3500 3500 3500 0
90 20241205 174400 216154160 3500 3500 3500 3500 0
91 20241205 174300 216154160 3500 3500 3500 3500 0
92 20241205 174200 216154160 3500 3500 3500 3500 6927
93 20241205 174100 216154160 3500 3500 3500 3500 0
94 20241205 174000 216154160 3500 3500 3500 3500 0
95 20241205 173900 216154160 3500 3500 3500 3500 0
96 20241205 173800 216154160 3500 3500 3500 3500 0
97 20241205 173700 216154160 3500 3500 3500 3500 0
98 20241205 173600 216154160 3500 3500 3500 3500 0
99 20241205 173500 216154160 3500 3500 3500 3500 0
100 20241205 173400 216154160 3500 3500 3500 3500 0
101 20241205 173300 216154160 3500 3500 3500 3500 0
102 20241205 173200 216154160 3500 3500 3500 3500 0
103 20241205 173100 216154160 3500 3500 3500 3500 0
104 20241205 173000 216154160 3500 3500 3500 3500 0
105 20241205 172900 216154160 3500 3500 3500 3500 0
106 20241205 172800 216154160 3500 3500 3500 3500 0
107 20241205 172700 216154160 3500 3500 3500 3500 0
108 20241205 172600 216154160 3500 3500 3500 3500 0
109 20241205 172500 216154160 3500 3500 3500 3500 0
110 20241205 172400 216154160 3500 3500 3500 3500 0
111 20241205 172300 216154160 3500 3500 3500 3500 0
112 20241205 172200 216154160 3500 3500 3500 3500 0
113 20241205 172100 216154160 3500 3500 3500 3500 0
114 20241205 172000 216154160 3500 3500 3500 3500 0
115 20241205 171900 216154160 3500 3500 3500 3500 0
116 20241205 171800 216154160 3500 3500 3500 3500 0
117 20241205 171700 216154160 3500 3500 3500 3500 0
118 20241205 171600 216154160 3500 3500 3500 3500 0
119 20241205 171500 216154160 3500 3500 3500 3500 0
120 20241205 171400 216154160 3500 3500 3500 3500 0
121 20241205 171300 216154160 3500 3500 3500 3500 0
122 20241205 171200 216154160 3500 3500 3500 3500 6927
123 20241205 171100 216154160 3500 3500 3500 3500 0
124 20241205 171000 216154160 3500 3500 3500 3500 0
125 20241205 170900 216154160 3500 3500 3500 3500 0
126 20241205 170800 216154160 3500 3500 3500 3500 0
127 20241205 170700 216154160 3500 3500 3500 3500 0
128 20241205 170600 216154160 3500 3500 3500 3500 0
129 20241205 170500 216154160 3500 3500 3500 3500 0
130 20241205 170400 216154160 3500 3500 3500 3500 0
131 20241205 170300 216154160 3500 3500 3500 3500 0
132 20241205 170200 216154160 3500 3500 3500 3500 0
133 20241205 170100 216154160 3500 3500 3500 3500 0
134 20241205 170000 216154160 3500 3500 3500 3500 0
135 20241205 165900 216154160 3500 3500 3500 3500 0
136 20241205 165800 216154160 3500 3500 3500 3500 0
137 20241205 165700 216154160 3500 3500 3500 3500 0
138 20241205 165600 216154160 3500 3500 3500 3500 0
139 20241205 165500 216154160 3500 3500 3500 3500 0
140 20241205 165400 216154160 3500 3500 3500 3500 0
141 20241205 165300 216154160 3500 3500 3500 3500 0
142 20241205 165200 216154160 3500 3500 3500 3500 0
143 20241205 165100 216154160 3500 3500 3500 3500 0
144 20241205 165000 216154160 3500 3500 3500 3500 0
145 20241205 164900 216154160 3500 3500 3500 3500 0
146 20241205 164800 216154160 3500 3500 3500 3500 0
147 20241205 164700 216154160 3500 3500 3500 3500 0
148 20241205 164600 216154160 3500 3500 3500 3500 0
149 20241205 164500 216154160 3500 3500 3500 3500 0
150 20241205 164400 216154160 3500 3500 3500 3500 0
151 20241205 164300 216154160 3500 3500 3500 3500 0
152 20241205 164200 216154160 3500 3500 3500 3500 6927
153 20241205 164100 216154160 3500 3500 3500 3500 0
154 20241205 164000 216154160 3500 3500 3500 3500 0
155 20241205 163900 216154160 3500 3500 3500 3500 0
156 20241205 163800 216154160 3500 3500 3500 3500 0
157 20241205 163700 216154160 3500 3500 3500 3500 0
158 20241205 163600 216154160 3500 3500 3500 3500 0
159 20241205 163500 216154160 3500 3500 3500 3500 0
160 20241205 163400 216154160 3500 3500 3500 3500 0
161 20241205 163300 216154160 3500 3500 3500 3500 0
162 20241205 163200 216154160 3500 3500 3500 3500 0
163 20241205 163100 216154160 3500 3500 3500 3500 0
164 20241205 163000 216154160 3500 3500 3500 3500 0
165 20241205 162900 216154160 3500 3500 3500 3500 0
166 20241205 162800 216154160 3500 3500 3500 3500 0
167 20241205 162700 216154160 3500 3500 3500 3500 0
168 20241205 162600 216154160 3500 3500 3500 3500 0
169 20241205 162500 216154160 3500 3500 3500 3500 0
170 20241205 162400 216154160 3500 3500 3500 3500 0
171 20241205 162300 216154160 3500 3500 3500 3500 0
172 20241205 162200 216154160 3500 3500 3500 3500 0
173 20241205 162100 216154160 3500 3500 3500 3500 0
174 20241205 162000 216154160 3500 3500 3500 3500 0
175 20241205 161900 216154160 3500 3500 3500 3500 0
176 20241205 161800 216154160 3500 3500 3500 3500 0
177 20241205 161700 216154160 3500 3500 3500 3500 0
178 20241205 161600 216154160 3500 3500 3500 3500 0
179 20241205 161500 216154160 3500 3500 3500 3500 0
180 20241205 161400 216154160 3500 3500 3500 3500 0
181 20241205 161300 216154160 3500 3500 3500 3500 0
182 20241205 161200 216154160 3500 3500 3500 3500 6927
183 20241205 161100 216154160 3500 3500 3500 3500 0
184 20241205 161000 216154160 3500 3500 3500 3500 0
185 20241205 160900 216154160 3500 3500 3500 3500 0
186 20241205 160800 216154160 3500 3500 3500 3500 0
187 20241205 160700 216154160 3500 3500 3500 3500 0
188 20241205 160600 216154160 3500 3500 3500 3500 0
189 20241205 160500 216154160 3500 3500 3500 3500 0
190 20241205 160400 216154160 3500 3500 3500 3500 0
191 20241205 160300 216154160 3500 3500 3500 3500 0
192 20241205 160200 216154160 3500 3500 3500 3500 0
193 20241205 160100 216154160 3500 3500 3500 3500 0
194 20241205 160000 216154160 3500 3500 3500 3500 0
195 20241205 155900 216154160 3500 3500 3500 3500 0
196 20241205 155800 216154160 3500 3500 3500 3500 0
197 20241205 155700 216154160 3500 3500 3500 3500 0
198 20241205 155600 216154160 3500 3500 3500 3500 0
199 20241205 155500 216154160 3500 3500 3500 3500 0
200 20241205 155400 216154160 3500 3500 3500 3500 0
201 20241205 155300 216154160 3500 3500 3500 3500 0
202 20241205 155200 216154160 3500 3500 3500 3500 0
203 20241205 155100 216154160 3500 3500 3500 3500 0
204 20241205 155000 216154160 3500 3500 3500 3500 0
205 20241205 154900 216154160 3500 3500 3500 3500 0
206 20241205 154800 216154160 3500 3500 3500 3500 0
207 20241205 154700 216154160 3500 3500 3500 3500 0
208 20241205 154600 216154160 3500 3500 3500 3500 0
209 20241205 154500 216154160 3500 3500 3500 3500 0
210 20241205 154400 216154160 3500 3500 3500 3500 0
211 20241205 154300 216154160 3500 3500 3500 3500 0
212 20241205 154200 216154160 3500 3500 3500 3500 6927
213 20241205 154100 216154160 3500 3500 3500 3500 0
214 20241205 154000 216154160 3500 3500 3500 3500 0
215 20241205 153900 216154160 3500 3500 3500 3500 0
216 20241205 153800 216154160 3500 3500 3500 3500 0
217 20241205 153700 216154160 3500 3500 3500 3500 0
218 20241205 153600 216154160 3500 3500 3500 3500 0
219 20241205 153500 216154160 3500 3500 3500 3500 0
220 20241205 153400 216154160 3500 3500 3500 3500 0
221 20241205 153300 216154160 3500 3500 3500 3500 0
222 20241205 153200 216154160 3500 3500 3500 3500 0
223 20241205 153100 216154160 3500 3500 3500 3500 0
224 20241205 153000 216154160 3500 3500 3500 3500 6927
225 20241205 152900 191909660 3515 3515 3515 3515 0
226 20241205 152800 191909660 3515 3515 3515 3515 0
227 20241205 152700 191909660 3515 3515 3515 3515 0
228 20241205 152600 191909660 3515 3515 3515 3515 0
229 20241205 152500 191909660 3515 3515 3515 3515 0
230 20241205 152400 191909660 3515 3515 3515 3515 0
231 20241205 152300 191909660 3515 3515 3515 3515 0
232 20241205 152200 191909660 3515 3515 3515 3515 0
233 20241205 152100 191909660 3515 3515 3515 3515 0
234 20241205 152000 191909660 3515 3515 3515 3515 0
235 20241205 151900 191909660 3515 3520 3525 3515 752
236 20241205 151800 189266320 3525 3515 3525 3515 562
237 20241205 151700 187290845 3515 3515 3515 3515 14
238 20241205 151600 187241635 3525 3515 3525 3510 90
239 20241205 151500 186925605 3525 3515 3525 3515 510
240 20241205 151400 185132855 3525 3520 3525 3515 312
241 20241205 151300 184036105 3525 3525 3525 3525 0
242 20241205 151200 184036105 3525 3515 3525 3515 393
243 20241205 151100 182653195 3515 3515 3515 3515 9
244 20241205 151000 182621560 3520 3520 3520 3520 0
245 20241205 150900 182621560 3520 3520 3520 3520 0
246 20241205 150800 182621560 3520 3520 3520 3515 102
247 20241205 150700 182263020 3515 3515 3515 3515 319
248 20241205 150600 181141735 3520 3520 3520 3520 0
249 20241205 150500 181141735 3520 3520 3520 3520 0
250 20241205 150400 181141735 3520 3520 3520 3520 0
251 20241205 150300 181141735 3520 3520 3520 3520 0
252 20241205 150200 181141735 3520 3520 3520 3520 0
253 20241205 150100 181141735 3520 3520 3520 3520 0
254 20241205 150000 181141735 3520 3520 3520 3520 0
255 20241205 145900 181141735 3520 3520 3520 3520 41
256 20241205 145800 180997415 3515 3515 3515 3515 0
257 20241205 145700 180997415 3515 3515 3515 3515 0
258 20241205 145600 180997415 3515 3515 3515 3515 0
259 20241205 145500 180997415 3515 3515 3515 3515 118
260 20241205 145400 180582645 3515 3515 3515 3515 0
261 20241205 145300 180582645 3515 3515 3515 3515 20
262 20241205 145200 180512345 3520 3515 3520 3515 7
263 20241205 145100 180487735 3520 3520 3520 3520 1
264 20241205 145000 180484215 3515 3515 3515 3515 2225
265 20241205 144900 172663340 3515 3515 3515 3515 6
266 20241205 144800 172642250 3520 3520 3520 3520 0
267 20241205 144700 172642250 3520 3520 3520 3520 1
268 20241205 144600 172638730 3515 3515 3515 3515 6
269 20241205 144500 172617640 3515 3515 3515 3515 0
270 20241205 144400 172617640 3515 3515 3515 3515 6
271 20241205 144300 172596550 3515 3515 3515 3515 0
272 20241205 144200 172596550 3515 3515 3515 3515 0
273 20241205 144100 172596550 3515 3520 3520 3515 8
274 20241205 144000 172568425 3515 3515 3515 3515 0
275 20241205 143900 172568425 3515 3515 3515 3515 0
276 20241205 143800 172568425 3515 3515 3515 3515 6
277 20241205 143700 172547335 3520 3520 3520 3520 0
278 20241205 143600 172547335 3520 3520 3520 3515 805
279 20241205 143500 169713765 3520 3520 3520 3520 0
280 20241205 143400 169713765 3520 3520 3520 3520 0
281 20241205 143300 169713765 3520 3515 3520 3515 458
282 20241205 143200 168101665 3520 3515 3520 3515 2
283 20241205 143100 168094630 3515 3515 3515 3515 0
284 20241205 143000 168094630 3515 3520 3520 3515 3560
285 20241205 142900 155574425 3525 3525 3525 3525 0
286 20241205 142800 155574425 3525 3525 3525 3525 0
287 20241205 142700 155574425 3525 3525 3525 3525 0
288 20241205 142600 155574425 3525 3525 3525 3525 0
289 20241205 142500 155574425 3525 3525 3525 3525 0
290 20241205 142400 155574425 3525 3525 3525 3525 0
291 20241205 142300 155574425 3525 3525 3525 3525 15
292 20241205 142200 155521550 3530 3530 3530 3530 0
293 20241205 142100 155521550 3530 3530 3530 3530 0
294 20241205 142000 155521550 3530 3525 3530 3525 905
295 20241205 141900 152331420 3525 3525 3525 3525 0
296 20241205 141800 152331420 3525 3525 3525 3525 400
297 20241205 141700 150921420 3525 3525 3525 3525 0
298 20241205 141600 150921420 3525 3525 3525 3525 0
299 20241205 141500 150921420 3525 3525 3525 3525 0
300 20241205 141400 150921420 3525 3525 3525 3525 0
301 20241205 141300 150921420 3525 3525 3525 3525 0
302 20241205 141200 150921420 3525 3525 3525 3525 0
303 20241205 141100 150921420 3525 3525 3525 3525 354
304 20241205 141000 149673570 3525 3525 3525 3525 1
305 20241205 140900 149670045 3525 3525 3525 3525 0
306 20241205 140800 149670045 3525 3525 3525 3525 0
307 20241205 140700 149670045 3525 3525 3525 3525 0
308 20241205 140600 149670045 3525 3525 3525 3525 0
309 20241205 140500 149670045 3525 3525 3525 3525 0
310 20241205 140400 149670045 3525 3525 3525 3525 0
311 20241205 140300 149670045 3525 3525 3525 3525 0
312 20241205 140200 149670045 3525 3525 3525 3525 0
313 20241205 140100 149670045 3525 3525 3525 3525 0
314 20241205 140000 149670045 3525 3525 3525 3525 0
315 20241205 135900 149670045 3525 3525 3525 3525 0
316 20241205 135800 149670045 3525 3525 3525 3525 0
317 20241205 135700 149670045 3525 3525 3525 3525 0
318 20241205 135600 149670045 3525 3525 3525 3525 2
319 20241205 135500 149662995 3525 3525 3525 3525 0
320 20241205 135400 149662995 3525 3525 3525 3525 1
321 20241205 135300 149659470 3525 3525 3525 3525 0
322 20241205 135200 149659470 3525 3525 3525 3525 0
323 20241205 135100 149659470 3525 3525 3525 3525 1
324 20241205 135000 149655945 3525 3525 3525 3525 0
325 20241205 134900 149655945 3525 3525 3525 3525 0
326 20241205 134800 149655945 3525 3525 3525 3525 0
327 20241205 134700 149655945 3525 3525 3525 3525 10
328 20241205 134600 149620695 3525 3525 3525 3525 0
329 20241205 134500 149620695 3525 3525 3525 3525 0
330 20241205 134400 149620695 3525 3525 3525 3525 1
331 20241205 134300 149617170 3525 3525 3525 3525 0
332 20241205 134200 149617170 3525 3525 3525 3525 0
333 20241205 134100 149617170 3525 3525 3525 3525 0
334 20241205 134000 149617170 3525 3525 3525 3525 0
335 20241205 133900 149617170 3525 3525 3525 3525 1
336 20241205 133800 149613645 3530 3530 3530 3525 473
337 20241205 133700 147946310 3525 3525 3525 3525 838
338 20241205 133600 144992360 3525 3525 3525 3525 0
339 20241205 133500 144992360 3525 3525 3525 3525 0
340 20241205 133400 144992360 3525 3525 3525 3525 0
341 20241205 133300 144992360 3525 3525 3525 3525 0
342 20241205 133200 144992360 3525 3525 3525 3525 0
343 20241205 133100 144992360 3525 3525 3525 3525 0
344 20241205 133000 144992360 3525 3525 3525 3525 0
345 20241205 132900 144992360 3525 3525 3525 3525 0
346 20241205 132800 144992360 3525 3525 3525 3525 0
347 20241205 132700 144992360 3525 3525 3525 3525 0
348 20241205 132600 144992360 3525 3525 3525 3525 0
349 20241205 132500 144992360 3525 3525 3525 3525 0
350 20241205 132400 144992360 3525 3525 3525 3525 0
351 20241205 132300 144992360 3525 3525 3525 3525 0
352 20241205 132200 144992360 3525 3525 3525 3525 1
353 20241205 132100 144988835 3525 3525 3525 3525 0
354 20241205 132000 144988835 3525 3525 3525 3525 0
355 20241205 131900 144988835 3525 3525 3525 3525 1
356 20241205 131800 144985310 3520 3520 3520 3520 0
357 20241205 131700 144985310 3520 3525 3525 3520 100
358 20241205 131600 144633275 3525 3525 3525 3525 169
359 20241205 131500 144037550 3530 3530 3530 3530 0
360 20241205 131400 144037550 3530 3530 3530 3530 0
361 20241205 131300 144037550 3530 3530 3530 3530 1
362 20241205 131200 144034020 3525 3525 3525 3525 100
363 20241205 131100 143681520 3530 3530 3530 3530 30
364 20241205 131000 143575620 3530 3525 3530 3525 151
365 20241205 130900 143043340 3525 3525 3525 3525 0
366 20241205 130800 143043340 3525 3525 3525 3525 0
367 20241205 130700 143043340 3525 3525 3525 3525 206
368 20241205 130600 142317190 3525 3525 3525 3525 0
369 20241205 130500 142317190 3525 3525 3525 3525 0
370 20241205 130400 142317190 3525 3525 3525 3525 5
371 20241205 130300 142299565 3530 3530 3530 3530 0
372 20241205 130200 142299565 3530 3530 3530 3530 0
373 20241205 130100 142299565 3530 3530 3530 3530 1
374 20241205 130000 142296035 3525 3525 3525 3525 16
375 20241205 125900 142239635 3525 3525 3525 3525 6
376 20241205 125800 142218485 3525 3525 3525 3525 0
377 20241205 125700 142218485 3525 3525 3525 3525 12
378 20241205 125600 142176185 3525 3530 3530 3525 8
379 20241205 125500 142147980 3525 3525 3525 3525 12
380 20241205 125400 142105680 3540 3540 3540 3540 0
381 20241205 125300 142105680 3540 3530 3540 3530 7
382 20241205 125200 142080960 3525 3525 3525 3525 12
383 20241205 125100 142038660 3525 3525 3530 3525 14
384 20241205 125000 141989305 3525 3525 3525 3525 6
385 20241205 124900 141968155 3540 3540 3540 3540 0
386 20241205 124800 141968155 3540 3530 3540 3525 14
387 20241205 124700 141918760 3540 3525 3540 3525 14
388 20241205 124600 141869365 3540 3540 3540 3540 0
389 20241205 124500 141869365 3540 3530 3540 3530 9
390 20241205 124400 141837580 3540 3530 3540 3530 18
391 20241205 124300 141773940 3530 3540 3540 3530 19
392 20241205 124200 141706795 3540 3535 3540 3530 323
393 20241205 124100 140565005 3530 3530 3540 3530 14
394 20241205 124000 140515575 3525 3525 3525 3525 6
395 20241205 123900 140494425 3540 3530 3540 3530 14
396 20241205 123800 140444995 3540 3540 3540 3540 0
397 20241205 123700 140444995 3540 3525 3540 3525 14
398 20241205 123600 140395600 3540 3530 3540 3530 7
399 20241205 123500 140370875 3530 3530 3540 3530 12
400 20241205 123400 140328490 3540 3530 3540 3530 8
401 20241205 123300 140300235 3540 3530 3540 3530 14
402 20241205 123200 140250805 3545 3530 3545 3530 55
403 20241205 123100 140056170 3535 3530 3540 3530 224
404 20241205 123000 139263305 3540 3530 3540 3530 9
405 20241205 122900 139231525 3535 3530 3540 3530 14
406 20241205 122800 139182060 3535 3530 3540 3530 204
407 20241205 122700 138461920 3535 3530 3540 3530 345
408 20241205 122600 137242390 3540 3530 3540 3530 23
409 20241205 122500 137161115 3530 3520 3530 3520 550
410 20241205 122400 135221050 3520 3525 3525 3520 8
411 20241205 122300 135192885 3520 3520 3525 3520 13
412 20241205 122200 135147120 3520 3520 3520 3520 7
413 20241205 122100 135122480 3525 3520 3525 3520 7
414 20241205 122000 135097835 3525 3520 3525 3520 10
415 20241205 121900 135062620 3520 3520 3525 3520 14
416 20241205 121800 135013335 3525 3520 3525 3520 7
417 20241205 121700 134988690 3520 3520 3520 3520 6
418 20241205 121600 134967570 3525 3525 3525 3520 9
419 20241205 121500 134935880 3520 3520 3525 3520 14
420 20241205 121400 134886595 3525 3520 3525 3520 7
421 20241205 121300 134861950 3520 3525 3525 3520 7
422 20241205 121200 134837305 3520 3520 3525 3520 15
423 20241205 121100 134784500 3515 3515 3515 3515 6
424 20241205 121000 134763410 3525 3530 3530 3515 5921
425 20241205 120900 113924180 3525 3530 3530 3525 11
426 20241205 120800 113885390 3525 3530 3530 3525 7
427 20241205 120700 113860710 3525 3525 3530 3525 14
428 20241205 120600 113811355 3525 3525 3530 3525 8
429 20241205 120500 113783150 3530 3525 3530 3525 8
430 20241205 120400 113754945 3530 3525 3530 3525 7
431 20241205 120300 113730265 3530 3525 3530 3525 15
432 20241205 120200 113677380 3530 3530 3530 3525 25
433 20241205 120100 113589160 3530 3525 3530 3525 8
434 20241205 120000 113560955 3530 3525 3530 3525 1698
435 20241205 115900 107575495 3520 3520 3520 3520 16
436 20241205 115800 107519175 3525 3520 3525 3520 8
437 20241205 115700 107491010 3520 3520 3520 3520 6
438 20241205 115600 107469890 3520 3520 3520 3520 6
439 20241205 115500 107448770 3525 3520 3525 3520 8
440 20241205 115400 107420605 3520 3520 3520 3520 13
441 20241205 115300 107374845 3520 3520 3520 3520 6
442 20241205 115200 107353725 3520 3520 3520 3520 37
443 20241205 115100 107223485 3520 3525 3525 3520 9
444 20241205 115000 107191790 3520 3520 3520 3520 13
445 20241205 114900 107146030 3520 3520 3520 3520 6
446 20241205 114800 107124910 3520 3520 3520 3520 7
447 20241205 114700 107100270 3520 3525 3525 3520 7
448 20241205 114600 107075625 3520 3520 3525 3520 14
449 20241205 114500 107026340 3520 3525 3525 3520 7
450 20241205 114400 107001695 3520 3520 3520 3520 7
451 20241205 114300 106977055 3520 3525 3525 3520 7
452 20241205 114200 106952410 3520 3520 3520 3520 13
453 20241205 114100 106906650 3525 3520 3525 3520 7
454 20241205 114000 106882005 3520 3525 3525 3520 9
455 20241205 113900 106850315 3525 3525 3525 3520 17
456 20241205 113800 106790425 3520 3525 3525 3520 14
457 20241205 113700 106741140 3525 3525 3525 3520 11
458 20241205 113600 106702400 3525 3525 3525 3520 9
459 20241205 113500 106670705 3520 3525 3525 3520 45
460 20241205 113400 106512110 3520 3520 3525 3520 14
461 20241205 113300 106462825 3525 3520 3525 3515 129
462 20241205 113200 106008775 3525 3520 3525 3520 20
463 20241205 113100 105938310 3520 3520 3520 3520 6
464 20241205 113000 105917190 3525 3515 3525 3515 14
465 20241205 112900 105867935 3525 3525 3525 3525 1
466 20241205 112800 105864410 3520 3515 3520 3515 380
467 20241205 112700 104526840 3520 3515 3520 3510 62
468 20241205 112600 104308935 3515 3515 3515 3515 10
469 20241205 112500 104273785 3520 3515 3520 3510 16
470 20241205 112400 104217545 3515 3515 3515 3515 2
471 20241205 112300 104210515 3520 3515 3520 3515 8
472 20241205 112200 104182390 3515 3515 3520 3515 14
473 20241205 112100 104133175 3515 3515 3515 3515 14
474 20241205 112000 104083965 3515 3510 3515 3510 26
475 20241205 111900 103992605 3520 3515 3520 3515 8
476 20241205 111800 103964480 3510 3510 3510 3510 6
477 20241205 111700 103943420 3515 3515 3515 3515 1138
478 20241205 111600 99943350 3515 3515 3515 3510 66
479 20241205 111500 99711395 3510 3510 3510 3510 6
480 20241205 111400 99690335 3510 3510 3510 3510 13
481 20241205 111300 99644705 3510 3510 3510 3510 6
482 20241205 111200 99623645 3510 3510 3510 3510 7
483 20241205 111100 99599075 3510 3510 3510 3510 6
484 20241205 111000 99578015 3510 3515 3515 3510 37
485 20241205 110900 99448030 3515 3515 3515 3515 6
486 20241205 110800 99426940 3520 3520 3520 3515 9
487 20241205 110700 99395295 3515 3520 3520 3515 7
488 20241205 110600 99370685 3515 3515 3520 3515 14
489 20241205 110500 99321470 3520 3520 3520 3520 3
490 20241205 110400 99310910 3525 3510 3525 3510 13
491 20241205 110300 99265235 3525 3510 3525 3510 6
492 20241205 110200 99244135 3515 3520 3525 3515 29
493 20241205 110100 99142065 3525 3520 3525 3520 176
494 20241205 110000 98522535 3525 3525 3525 3520 8
495 20241205 105900 98494365 3520 3525 3525 3520 10
496 20241205 105800 98459155 3520 3515 3520 3515 13
497 20241205 105700 98413455 3515 3515 3515 3515 17
498 20241205 105600 98353700 3515 3515 3515 3515 6
499 20241205 105500 98332610 3515 3515 3515 3515 107
500 20241205 105400 97956505 3515 3520 3520 3515 7
501 20241205 105300 97931895 3515 3515 3520 3515 16
502 20241205 105200 97875650 3515 3515 3515 3515 6
503 20241205 105100 97854560 3515 3515 3515 3515 7
504 20241205 105000 97829955 3515 3515 3515 3515 6
505 20241205 104900 97808865 3515 3515 3515 3515 39
506 20241205 104800 97671780 3515 3515 3515 3515 6
507 20241205 104700 97650690 3520 3520 3520 3520 4
508 20241205 104600 97636610 3525 3520 3530 3520 19
509 20241205 104500 97569645 3530 3520 3530 3520 25
510 20241205 104400 97481445 3515 3520 3530 3515 10
511 20241205 104300 97446240 3530 3525 3530 3520 41
512 20241205 104200 97301820 3530 3510 3530 3510 2115
513 20241205 104100 89877870 3510 3515 3515 3510 1584
514 20241205 104000 84310150 3520 3515 3520 3515 8
515 20241205 103900 84282025 3520 3515 3520 3515 8
516 20241205 103800 84253895 3520 3515 3520 3515 9
517 20241205 103700 84222250 3515 3520 3520 3515 14
518 20241205 103600 84173030 3515 3515 3515 3515 8
519 20241205 103500 84144910 3520 3520 3520 3520 140
520 20241205 103400 83652110 3520 3520 3520 3520 7
521 20241205 103300 83627470 3525 3525 3525 3520 169
522 20241205 103200 83031775 3530 3525 3530 3525 77
523 20241205 103100 82760000 3520 3525 3525 3520 1076
524 20241205 103000 78967135 3525 3525 3525 3525 507
525 20241205 102900 77179960 3525 3525 3525 3525 13
526 20241205 102800 77134135 3530 3525 3530 3525 103
527 20241205 102700 76770575 3525 3525 3525 3525 6
528 20241205 102600 76749425 3525 3530 3530 3525 16
529 20241205 102500 76692980 3525 3525 3525 3525 13
530 20241205 102400 76647155 3525 3525 3525 3525 6
531 20241205 102300 76626005 3525 3525 3525 3525 7
532 20241205 102200 76601330 3525 3530 3530 3525 7
533 20241205 102100 76576650 3525 3525 3530 3525 14
534 20241205 102000 76527295 3525 3525 3525 3525 6
535 20241205 101900 76506145 3530 3525 3530 3525 8
536 20241205 101800 76477940 3530 3530 3530 3525 12
537 20241205 101700 76435610 3525 3525 3525 3525 13
538 20241205 101600 76389785 3530 3525 3530 3525 7
539 20241205 101500 76365105 3525 3525 3525 3520 661
540 20241205 101400 74035115 3525 3520 3525 3520 15
541 20241205 101300 73982270 3520 3520 3520 3520 13
542 20241205 101200 73936510 3520 3520 3520 3520 7
543 20241205 101100 73911870 3520 3520 3520 3520 6
544 20241205 101000 73890750 3520 3520 3520 3520 155
545 20241205 100900 73345150 3520 3520 3520 3520 13
546 20241205 100800 73299390 3520 3520 3520 3520 7
547 20241205 100700 73274750 3520 3520 3520 3520 6
548 20241205 100600 73253630 3520 3525 3525 3520 7
549 20241205 100500 73228985 3520 3520 3520 3520 13
550 20241205 100400 73183225 3520 3520 3520 3520 7
551 20241205 100300 73158585 3520 3520 3520 3520 6
552 20241205 100200 73137465 3520 3530 3530 3520 31
553 20241205 100100 73028185 3525 3525 3530 3525 690
554 20241205 100000 70595930 3525 3525 3525 3525 7
555 20241205 095900 70571255 3525 3525 3525 3525 6
556 20241205 095800 70550105 3525 3525 3525 3525 7
557 20241205 095700 70525430 3525 3525 3525 3525 6
558 20241205 095600 70504280 3525 3525 3530 3525 198
559 20241205 095500 69805405 3525 3525 3525 3525 7
560 20241205 095400 69780730 3525 3525 3525 3525 7
561 20241205 095300 69756055 3525 3530 3530 3525 14
562 20241205 095200 69706665 3525 3525 3530 3525 72
563 20241205 095100 69452570 3525 3530 3530 3525 103
564 20241205 095000 69089015 3525 3525 3530 3525 207
565 20241205 094900 68358340 3525 3525 3525 3525 6
566 20241205 094800 68337190 3525 3525 3525 3525 13
567 20241205 094700 68291365 3530 3525 3530 3525 105
568 20241205 094600 67920755 3535 3540 3540 3530 4468
569 20241205 094500 52124445 3540 3540 3540 3540 7
570 20241205 094400 52099665 3540 3540 3545 3540 110
571 20241205 094300 51709775 3540 3540 3540 3540 7
572 20241205 094200 51684995 3540 3540 3540 3540 6
573 20241205 094100 51663755 3540 3545 3545 3540 9
574 20241205 094000 51631885 3540 3540 3545 3540 16
575 20241205 093900 51575225 3540 3540 3540 3540 7
576 20241205 093800 51550445 3540 3540 3540 3540 61
577 20241205 093700 51334505 3540 3540 3540 3540 7
578 20241205 093600 51309725 3540 3540 3540 3540 13
579 20241205 093500 51263705 3545 3540 3545 3540 1546
580 20241205 093400 45790860 3540 3545 3545 3540 13
581 20241205 093300 45744805 3545 3540 3545 3540 17
582 20241205 093200 45684575 3540 3540 3545 3540 15
583 20241205 093100 45631465 3545 3540 3545 3540 7
584 20241205 093000 45606680 3540 3540 3540 3540 7
585 20241205 092900 45581900 3540 3545 3545 3540 960
586 20241205 092800 42178730 3545 3545 3545 3545 13
587 20241205 092700 42132645 3545 3550 3550 3545 7
588 20241205 092600 42107825 3550 3545 3550 3545 119
589 20241205 092500 41685960 3545 3545 3545 3545 6
590 20241205 092400 41664690 3550 3550 3550 3550 463
591 20241205 092300 40021040 3550 3550 3550 3550 6
592 20241205 092200 39999740 3555 3550 3555 3550 8
593 20241205 092100 39971335 3555 3550 3555 3550 169
594 20241205 092000 39371380 3545 3545 3550 3545 2002
595 20241205 091900 32274285 3540 3540 3540 3540 7
596 20241205 091800 32249505 3540 3540 3540 3540 6
597 20241205 091700 32228265 3540 3545 3545 3540 117
598 20241205 091600 31813530 3540 3540 3540 3540 124
599 20241205 091500 31374570 3540 3540 3545 3540 30
600 20241205 091400 31268365 3540 3540 3540 3540 513
601 20241205 091300 29452345 3540 3545 3545 3540 8
602 20241205 091200 29424020 3540 3540 3540 3540 525
603 20241205 091100 27565520 3545 3545 3545 3545 0
604 20241205 091000 27565520 3545 3545 3545 3545 0
605 20241205 090900 27565520 3545 3545 3545 3545 1500
606 20241205 090800 22248020 3575 3550 3575 3550 955
607 20241205 090700 18843225 3560 3560 3560 3560 4
608 20241205 090600 18828985 3570 3575 3585 3550 1153
609 20241205 090500 14733650 3575 3580 3580 3540 4007
610 20241205 090400 490915 3585 3575 3585 3575 14
611 20241205 090300 440825 3585 3585 3585 3585 0
612 20241205 090200 440825 3585 3575 3585 3575 14
613 20241205 090100 390730 3585 3580 3585 3580 4
614 20241205 090000 376405 3580 3585 3585 3580 105