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

624
037350/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192200,178917430,4340,4340,4340,4340,441
20241205,192100,178917430,4340,4340,4340,4340,0
20241205,192000,178917430,4340,4340,4340,4340,0
20241205,191900,178917430,4340,4340,4340,4340,0
20241205,191800,178917430,4340,4340,4340,4340,0
20241205,191700,178917430,4340,4340,4340,4340,0
20241205,191600,178917430,4340,4340,4340,4340,0
20241205,191500,178917430,4340,4340,4340,4340,0
20241205,191400,178917430,4340,4340,4340,4340,0
20241205,191300,178917430,4340,4340,4340,4340,0
20241205,191200,178917430,4340,4340,4340,4340,0
20241205,191100,178917430,4340,4340,4340,4340,0
20241205,191000,178917430,4340,4340,4340,4340,0
20241205,190900,178917430,4340,4340,4340,4340,0
20241205,190800,178917430,4340,4340,4340,4340,0
20241205,190700,178917430,4340,4340,4340,4340,0
20241205,190600,178917430,4340,4340,4340,4340,0
20241205,190500,178917430,4340,4340,4340,4340,0
20241205,190400,178917430,4340,4340,4340,4340,0
20241205,190300,178917430,4340,4340,4340,4340,0
20241205,190200,178917430,4340,4340,4340,4340,0
20241205,190100,178917430,4340,4340,4340,4340,0
20241205,190000,178917430,4340,4340,4340,4340,0
20241205,185900,178917430,4340,4340,4340,4340,0
20241205,185800,178917430,4340,4340,4340,4340,0
20241205,185700,178917430,4340,4340,4340,4340,0
20241205,185600,178917430,4340,4340,4340,4340,0
20241205,185500,178917430,4340,4340,4340,4340,0
20241205,185400,178917430,4340,4340,4340,4340,0
20241205,185300,178917430,4340,4340,4340,4340,0
20241205,185200,178917430,4340,4340,4340,4340,441
20241205,185100,178917430,4340,4340,4340,4340,0
20241205,185000,178917430,4340,4340,4340,4340,0
20241205,184900,178917430,4340,4340,4340,4340,0
20241205,184800,178917430,4340,4340,4340,4340,0
20241205,184700,178917430,4340,4340,4340,4340,0
20241205,184600,178917430,4340,4340,4340,4340,0
20241205,184500,178917430,4340,4340,4340,4340,0
20241205,184400,178917430,4340,4340,4340,4340,0
20241205,184300,178917430,4340,4340,4340,4340,0
20241205,184200,178917430,4340,4340,4340,4340,0
20241205,184100,178917430,4340,4340,4340,4340,0
20241205,184000,178917430,4340,4340,4340,4340,0
20241205,183900,178917430,4340,4340,4340,4340,0
20241205,183800,178917430,4340,4340,4340,4340,0
20241205,183700,178917430,4340,4340,4340,4340,0
20241205,183600,178917430,4340,4340,4340,4340,0
20241205,183500,178917430,4340,4340,4340,4340,0
20241205,183400,178917430,4340,4340,4340,4340,0
20241205,183300,178917430,4340,4340,4340,4340,0
20241205,183200,178917430,4340,4340,4340,4340,0
20241205,183100,178917430,4340,4340,4340,4340,0
20241205,183000,178917430,4340,4340,4340,4340,0
20241205,182900,178917430,4340,4340,4340,4340,0
20241205,182800,178917430,4340,4340,4340,4340,0
20241205,182700,178917430,4340,4340,4340,4340,0
20241205,182600,178917430,4340,4340,4340,4340,0
20241205,182500,178917430,4340,4340,4340,4340,0
20241205,182400,178917430,4340,4340,4340,4340,0
20241205,182300,178917430,4340,4340,4340,4340,0
20241205,182200,178917430,4340,4340,4340,4340,441
20241205,182100,178917430,4340,4340,4340,4340,0
20241205,182000,178917430,4340,4340,4340,4340,0
20241205,181900,178917430,4340,4340,4340,4340,0
20241205,181800,178917430,4340,4340,4340,4340,0
20241205,181700,178917430,4340,4340,4340,4340,0
20241205,181600,178917430,4340,4340,4340,4340,0
20241205,181500,178917430,4340,4340,4340,4340,0
20241205,181400,178917430,4340,4340,4340,4340,0
20241205,181300,178917430,4340,4340,4340,4340,0
20241205,181200,178917430,4340,4340,4340,4340,0
20241205,181100,178917430,4340,4340,4340,4340,0
20241205,181000,178917430,4340,4340,4340,4340,0
20241205,180900,178917430,4340,4340,4340,4340,0
20241205,180800,178917430,4340,4340,4340,4340,0
20241205,180700,178917430,4340,4340,4340,4340,0
20241205,180600,178917430,4340,4340,4340,4340,0
20241205,180500,178917430,4340,4340,4340,4340,0
20241205,180400,178917430,4340,4340,4340,4340,0
20241205,180300,178917430,4340,4340,4340,4340,0
20241205,180200,178917430,4340,4340,4340,4340,0
20241205,180100,178917430,4340,4340,4340,4340,0
20241205,180000,178917430,4340,4340,4340,4340,0
20241205,175900,178917430,4340,4340,4340,4340,0
20241205,175800,178917430,4340,4340,4340,4340,0
20241205,175700,178917430,4340,4340,4340,4340,0
20241205,175600,178917430,4340,4340,4340,4340,0
20241205,175500,178917430,4340,4340,4340,4340,0
20241205,175400,178917430,4340,4340,4340,4340,0
20241205,175300,178917430,4340,4340,4340,4340,0
20241205,175200,178917430,4340,4340,4340,4340,441
20241205,175100,178917430,4340,4340,4340,4340,0
20241205,175000,178917430,4340,4340,4340,4340,0
20241205,174900,178917430,4340,4340,4340,4340,0
20241205,174800,178917430,4340,4340,4340,4340,0
20241205,174700,178917430,4340,4340,4340,4340,0
20241205,174600,178917430,4340,4340,4340,4340,0
20241205,174500,178917430,4340,4340,4340,4340,0
20241205,174400,178917430,4340,4340,4340,4340,0
20241205,174300,178917430,4340,4340,4340,4340,0
20241205,174200,178917430,4340,4340,4340,4340,0
20241205,174100,178917430,4340,4340,4340,4340,0
20241205,174000,178917430,4340,4340,4340,4340,0
20241205,173900,178917430,4340,4340,4340,4340,0
20241205,173800,178917430,4340,4340,4340,4340,0
20241205,173700,178917430,4340,4340,4340,4340,0
20241205,173600,178917430,4340,4340,4340,4340,0
20241205,173500,178917430,4340,4340,4340,4340,0
20241205,173400,178917430,4340,4340,4340,4340,0
20241205,173300,178917430,4340,4340,4340,4340,0
20241205,173200,178917430,4340,4340,4340,4340,0
20241205,173100,178917430,4340,4340,4340,4340,0
20241205,173000,178917430,4340,4340,4340,4340,0
20241205,172900,178917430,4340,4340,4340,4340,0
20241205,172800,178917430,4340,4340,4340,4340,0
20241205,172700,178917430,4340,4340,4340,4340,0
20241205,172600,178917430,4340,4340,4340,4340,0
20241205,172500,178917430,4340,4340,4340,4340,0
20241205,172400,178917430,4340,4340,4340,4340,0
20241205,172300,178917430,4340,4340,4340,4340,0
20241205,172200,178917430,4340,4340,4340,4340,441
20241205,172100,178917430,4340,4340,4340,4340,0
20241205,172000,178917430,4340,4340,4340,4340,0
20241205,171900,178917430,4340,4340,4340,4340,0
20241205,171800,178917430,4340,4340,4340,4340,0
20241205,171700,178917430,4340,4340,4340,4340,0
20241205,171600,178917430,4340,4340,4340,4340,0
20241205,171500,178917430,4340,4340,4340,4340,0
20241205,171400,178917430,4340,4340,4340,4340,0
20241205,171300,178917430,4340,4340,4340,4340,0
20241205,171200,178917430,4340,4340,4340,4340,0
20241205,171100,178917430,4340,4340,4340,4340,0
20241205,171000,178917430,4340,4340,4340,4340,0
20241205,170900,178917430,4340,4340,4340,4340,0
20241205,170800,178917430,4340,4340,4340,4340,0
20241205,170700,178917430,4340,4340,4340,4340,0
20241205,170600,178917430,4340,4340,4340,4340,0
20241205,170500,178917430,4340,4340,4340,4340,0
20241205,170400,178917430,4340,4340,4340,4340,0
20241205,170300,178917430,4340,4340,4340,4340,0
20241205,170200,178917430,4340,4340,4340,4340,0
20241205,170100,178917430,4340,4340,4340,4340,0
20241205,170000,178917430,4340,4340,4340,4340,0
20241205,165900,178917430,4340,4340,4340,4340,0
20241205,165800,178917430,4340,4340,4340,4340,0
20241205,165700,178917430,4340,4340,4340,4340,0
20241205,165600,178917430,4340,4340,4340,4340,0
20241205,165500,178917430,4340,4340,4340,4340,0
20241205,165400,178917430,4340,4340,4340,4340,0
20241205,165300,178917430,4340,4340,4340,4340,0
20241205,165200,178917430,4340,4340,4340,4340,441
20241205,165100,178917430,4340,4340,4340,4340,0
20241205,165000,178917430,4340,4340,4340,4340,0
20241205,164900,178917430,4340,4340,4340,4340,0
20241205,164800,178917430,4340,4340,4340,4340,0
20241205,164700,178917430,4340,4340,4340,4340,0
20241205,164600,178917430,4340,4340,4340,4340,0
20241205,164500,178917430,4340,4340,4340,4340,0
20241205,164400,178917430,4340,4340,4340,4340,0
20241205,164300,178917430,4340,4340,4340,4340,0
20241205,164200,178917430,4340,4340,4340,4340,0
20241205,164100,178917430,4340,4340,4340,4340,0
20241205,164000,178917430,4340,4340,4340,4340,0
20241205,163900,178917430,4340,4340,4340,4340,0
20241205,163800,178917430,4340,4340,4340,4340,0
20241205,163700,178917430,4340,4340,4340,4340,0
20241205,163600,178917430,4340,4340,4340,4340,0
20241205,163500,178917430,4340,4340,4340,4340,0
20241205,163400,178917430,4340,4340,4340,4340,0
20241205,163300,178917430,4340,4340,4340,4340,0
20241205,163200,178917430,4340,4340,4340,4340,0
20241205,163100,178917430,4340,4340,4340,4340,0
20241205,163000,178917430,4340,4340,4340,4340,0
20241205,162900,178917430,4340,4340,4340,4340,0
20241205,162800,178917430,4340,4340,4340,4340,0
20241205,162700,178917430,4340,4340,4340,4340,0
20241205,162600,178917430,4340,4340,4340,4340,0
20241205,162500,178917430,4340,4340,4340,4340,0
20241205,162400,178917430,4340,4340,4340,4340,0
20241205,162300,178917430,4340,4340,4340,4340,0
20241205,162200,178917430,4340,4340,4340,4340,441
20241205,162100,178917430,4340,4340,4340,4340,0
20241205,162000,178917430,4340,4340,4340,4340,0
20241205,161900,178917430,4340,4340,4340,4340,0
20241205,161800,178917430,4340,4340,4340,4340,0
20241205,161700,178917430,4340,4340,4340,4340,0
20241205,161600,178917430,4340,4340,4340,4340,0
20241205,161500,178917430,4340,4340,4340,4340,0
20241205,161400,178917430,4340,4340,4340,4340,0
20241205,161300,178917430,4340,4340,4340,4340,0
20241205,161200,178917430,4340,4340,4340,4340,0
20241205,161100,178917430,4340,4340,4340,4340,0
20241205,161000,178917430,4340,4340,4340,4340,0
20241205,160900,178917430,4340,4340,4340,4340,0
20241205,160800,178917430,4340,4340,4340,4340,0
20241205,160700,178917430,4340,4340,4340,4340,0
20241205,160600,178917430,4340,4340,4340,4340,0
20241205,160500,178917430,4340,4340,4340,4340,0
20241205,160400,178917430,4340,4340,4340,4340,0
20241205,160300,178917430,4340,4340,4340,4340,0
20241205,160200,178917430,4340,4340,4340,4340,0
20241205,160100,178917430,4340,4340,4340,4340,0
20241205,160000,178917430,4340,4340,4340,4340,0
20241205,155900,178917430,4340,4340,4340,4340,0
20241205,155800,178917430,4340,4340,4340,4340,0
20241205,155700,178917430,4340,4340,4340,4340,0
20241205,155600,178917430,4340,4340,4340,4340,0
20241205,155500,178917430,4340,4340,4340,4340,0
20241205,155400,178917430,4340,4340,4340,4340,0
20241205,155300,178917430,4340,4340,4340,4340,0
20241205,155200,178917430,4340,4340,4340,4340,441
20241205,155100,178917430,4340,4340,4340,4340,0
20241205,155000,178917430,4340,4340,4340,4340,0
20241205,154900,178917430,4340,4340,4340,4340,0
20241205,154800,178917430,4340,4340,4340,4340,0
20241205,154700,178917430,4340,4340,4340,4340,0
20241205,154600,178917430,4340,4340,4340,4340,0
20241205,154500,178917430,4340,4340,4340,4340,0
20241205,154400,178917430,4340,4340,4340,4340,0
20241205,154300,178917430,4340,4340,4340,4340,0
20241205,154200,178917430,4340,4340,4340,4340,0
20241205,154100,178917430,4340,4340,4340,4340,0
20241205,154000,178917430,4340,4340,4340,4340,0
20241205,153900,178917430,4340,4340,4340,4340,0
20241205,153800,178917430,4340,4340,4340,4340,0
20241205,153700,178917430,4340,4340,4340,4340,0
20241205,153600,178917430,4340,4340,4340,4340,0
20241205,153500,178917430,4340,4340,4340,4340,0
20241205,153400,178917430,4340,4340,4340,4340,0
20241205,153300,178917430,4340,4340,4340,4340,0
20241205,153200,178917430,4340,4340,4340,4340,0
20241205,153100,178917430,4340,4340,4340,4340,0
20241205,153000,178917430,4340,4340,4340,4340,441
20241205,152900,177003490,4265,4265,4265,4265,0
20241205,152800,177003490,4265,4265,4265,4265,0
20241205,152700,177003490,4265,4265,4265,4265,0
20241205,152600,177003490,4265,4265,4265,4265,0
20241205,152500,177003490,4265,4265,4265,4265,0
20241205,152400,177003490,4265,4265,4265,4265,0
20241205,152300,177003490,4265,4265,4265,4265,0
20241205,152200,177003490,4265,4265,4265,4265,0
20241205,152100,177003490,4265,4265,4265,4265,0
20241205,152000,177003490,4265,4265,4265,4265,0
20241205,151900,177003490,4265,4265,4290,4265,798
20241205,151800,173598885,4270,4265,4270,4265,66
20241205,151700,173317315,4270,4275,4275,4270,27
20241205,151600,173201940,4275,4275,4275,4275,10
20241205,151500,173159190,4275,4275,4275,4275,25
20241205,151400,173052315,4290,4290,4290,4290,0
20241205,151300,173052315,4290,4290,4290,4290,0
20241205,151200,173052315,4290,4290,4290,4290,0
20241205,151100,173052315,4290,4275,4290,4275,131
20241205,151000,172491555,4275,4275,4275,4275,12
20241205,150900,172440255,4275,4275,4275,4275,11
20241205,150800,172393230,4275,4280,4280,4275,23
20241205,150700,172294895,4275,4275,4275,4275,0
20241205,150600,172294895,4275,4275,4275,4275,50
20241205,150500,172081145,4290,4290,4290,4290,0
20241205,150400,172081145,4290,4290,4290,4290,0
20241205,150300,172081145,4290,4290,4290,4290,0
20241205,150200,172081145,4290,4290,4290,4290,0
20241205,150100,172081145,4290,4290,4290,4290,0
20241205,150000,172081145,4290,4255,4290,4255,106
20241205,145900,171627400,4255,4255,4255,4255,51
20241205,145800,171410395,4260,4255,4260,4255,11
20241205,145700,171363565,4255,4255,4255,4255,79
20241205,145600,171027420,4260,4260,4260,4260,22
20241205,145500,170933700,4260,4265,4265,4260,26
20241205,145400,170822920,4260,4265,4265,4260,56
20241205,145300,170584110,4265,4265,4265,4265,0
20241205,145200,170584110,4265,4275,4275,4265,23
20241205,145100,170485800,4260,4260,4260,4260,6
20241205,145000,170460240,4260,4275,4285,4260,127
20241205,144900,169917415,4265,4265,4265,4265,18
20241205,144800,169840645,4275,4265,4275,4265,373
20241205,144700,168249110,4265,4265,4265,4265,6
20241205,144600,168223520,4265,4265,4265,4265,12
20241205,144500,168172340,4265,4270,4270,4265,28
20241205,144400,168052810,4265,4265,4265,4265,6
20241205,144300,168027220,4265,4265,4265,4265,0
20241205,144200,168027220,4265,4265,4265,4265,18
20241205,144100,167950450,4260,4285,4285,4260,463
20241205,144000,165972890,4270,4280,4280,4270,656
20241205,143900,163170090,4280,4280,4280,4280,44
20241205,143800,162981770,4280,4285,4285,4280,28
20241205,143700,162861820,4280,4285,4285,4280,220
20241205,143600,161919150,4290,4290,4290,4290,0
20241205,143500,161919150,4290,4285,4290,4285,9
20241205,143400,161880570,4290,4285,4295,4285,75
20241205,143300,161559055,4285,4290,4295,4285,13
20241205,143200,161503310,4290,4290,4290,4285,33
20241205,143100,161361850,4290,4295,4295,4290,23
20241205,143000,161263070,4290,4290,4290,4290,53
20241205,142900,161035700,4290,4290,4290,4290,12
20241205,142800,160984220,4295,4290,4295,4290,197
20241205,142700,160138240,4295,4295,4295,4295,28
20241205,142600,160017980,4290,4290,4290,4290,6
20241205,142500,159992240,4300,4300,4300,4300,0
20241205,142400,159992240,4300,4295,4300,4295,72
20241205,142300,159682910,4290,4290,4290,4290,29
20241205,142200,159558500,4295,4290,4295,4290,14
20241205,142100,159498430,4290,4295,4295,4290,11
20241205,142000,159451215,4300,4300,4300,4300,21
20241205,141900,159360915,4295,4295,4295,4295,6
20241205,141800,159335145,4295,4300,4300,4295,223
20241205,141700,158376380,4300,4300,4300,4300,6
20241205,141600,158350580,4305,4300,4305,4300,65
20241205,141500,158070975,4300,4300,4300,4300,12
20241205,141400,158019375,4300,4300,4300,4300,29
20241205,141300,157894675,4305,4305,4305,4305,27
20241205,141200,157778440,4300,4300,4300,4300,47
20241205,141100,157576340,4300,4300,4300,4300,0
20241205,141000,157576340,4300,4300,4300,4300,6
20241205,140900,157550540,4300,4305,4305,4300,45
20241205,140800,157356930,4300,4300,4300,4300,18
20241205,140700,157279530,4300,4300,4300,4300,6
20241205,140600,157253730,4310,4305,4310,4305,32
20241205,140500,157115965,4300,4300,4300,4300,40
20241205,140400,156943965,4300,4300,4300,4300,23
20241205,140300,156845065,4300,4300,4300,4300,6
20241205,140200,156819265,4305,4305,4305,4305,22
20241205,140100,156724555,4300,4300,4300,4300,35
20241205,140000,156574055,4300,4300,4300,4300,6
20241205,135900,156548255,4300,4305,4310,4300,369
20241205,135800,154958210,4305,4300,4305,4300,66
20241205,135700,154674305,4305,4310,4310,4305,951
20241205,135600,150578765,4310,4310,4310,4310,31
20241205,135500,150445155,4315,4315,4315,4315,42
20241205,135400,150263925,4315,4310,4315,4310,29
20241205,135300,150138820,4315,4315,4315,4315,20
20241205,135200,150052520,4315,4315,4315,4315,0
20241205,135100,150052520,4315,4315,4320,4315,65
20241205,135000,149771935,4315,4315,4315,4315,0
20241205,134900,149771935,4315,4315,4315,4315,6
20241205,134800,149746045,4320,4315,4320,4315,45
20241205,134700,149551760,4315,4315,4315,4315,41
20241205,134600,149374845,4320,4315,4320,4315,9
20241205,134500,149335995,4315,4315,4315,4315,0
20241205,134400,149335995,4315,4315,4320,4315,70
20241205,134300,149033840,4315,4315,4315,4315,20
20241205,134200,148947540,4315,4315,4315,4315,27
20241205,134100,148831035,4320,4320,4320,4320,0
20241205,134000,148831035,4320,4315,4320,4315,56
20241205,133900,148589290,4315,4315,4315,4315,26
20241205,133800,148477100,4320,4320,4320,4320,10
20241205,133700,148433900,4320,4315,4320,4315,18
20241205,133600,148356170,4315,4315,4315,4315,0
20241205,133500,148356170,4315,4315,4315,4315,6
20241205,133400,148330280,4330,4320,4330,4320,50
20241205,133300,148114155,4320,4315,4320,4315,184
20241205,133200,147319375,4315,4315,4315,4315,6
20241205,133100,147293485,4315,4320,4320,4315,4480
20241205,133000,127940030,4320,4320,4325,4320,60
20241205,132900,127680720,4330,4330,4330,4330,0
20241205,132800,127680720,4330,4330,4330,4330,4
20241205,132700,127663400,4335,4330,4335,4330,17
20241205,132600,127589760,4330,4330,4330,4330,38
20241205,132500,127425220,4325,4325,4325,4325,26
20241205,132400,127312770,4325,4325,4325,4325,36
20241205,132300,127157070,4325,4330,4330,4325,28
20241205,132200,127035860,4325,4325,4325,4325,31
20241205,132100,126901785,4325,4325,4325,4325,26
20241205,132000,126789335,4325,4325,4325,4325,13
20241205,131900,126733110,4325,4325,4325,4325,26
20241205,131800,126620660,4320,4320,4320,4320,0
20241205,131700,126620660,4320,4320,4320,4320,18
20241205,131600,126542900,4320,4320,4335,4320,56
20241205,131500,126300920,4325,4320,4325,4320,48
20241205,131400,126093450,4325,4325,4325,4325,3
20241205,131300,126080475,4325,4325,4325,4325,12
20241205,131200,126028575,4325,4320,4335,4320,27
20241205,131100,125911890,4335,4325,4335,4325,34
20241205,131000,125764830,4320,4325,4325,4320,50
20241205,130900,125548610,4325,4325,4325,4325,6
20241205,130800,125522660,4330,4330,4330,4330,22
20241205,130700,125427400,4325,4320,4325,4320,105
20241205,130600,124973405,4325,4325,4325,4325,353
20241205,130500,123446680,4325,4330,4330,4325,28
20241205,130400,123325470,4325,4325,4325,4325,0
20241205,130300,123325470,4325,4325,4325,4325,68
20241205,130200,123031370,4325,4325,4325,4325,6
20241205,130100,123005420,4330,4330,4330,4330,22
20241205,130000,122910160,4325,4325,4325,4325,18
20241205,125900,122832310,4325,4325,4325,4325,26
20241205,125800,122719860,4325,4325,4325,4325,26
20241205,125700,122607410,4330,4325,4330,4325,46
20241205,125600,122408350,4325,4325,4325,4325,17
20241205,125500,122334825,4325,4325,4325,4325,6
20241205,125400,122308875,4330,4325,4330,4325,42
20241205,125300,122127115,4325,4325,4325,4325,18
20241205,125200,122049265,4325,4325,4325,4325,0
20241205,125100,122049265,4325,4330,4330,4325,13
20241205,125000,121993005,4330,4325,4330,4325,53
20241205,124900,121763675,4325,4330,4330,4325,44
20241205,124800,121573345,4325,4325,4325,4325,30
20241205,124700,121443595,4325,4330,4330,4325,122
20241205,124600,120915835,4325,4325,4325,4325,50
20241205,124500,120699585,4325,4325,4325,4325,0
20241205,124400,120699585,4325,4325,4325,4325,26
20241205,124300,120587135,4330,4325,4330,4325,44
20241205,124200,120396725,4330,4330,4330,4330,28
20241205,124100,120275485,4330,4330,4330,4330,66
20241205,124000,119989705,4330,4330,4330,4330,32
20241205,123900,119851145,4330,4325,4330,4325,70
20241205,123800,119548360,4325,4325,4325,4325,0
20241205,123700,119548360,4325,4325,4325,4325,6
20241205,123600,119522410,4325,4320,4325,4320,38
20241205,123500,119358120,4320,4325,4325,4320,83
20241205,123400,118999435,4320,4320,4320,4320,7
20241205,123300,118969195,4325,4325,4325,4325,35
20241205,123200,118817820,4325,4320,4325,4320,72
20241205,123100,118506665,4320,4320,4320,4320,52
20241205,123000,118282025,4320,4320,4320,4320,7
20241205,122900,118251785,4325,4325,4325,4325,21
20241205,122800,118160960,4320,4320,4320,4320,42
20241205,122700,117979520,4325,4325,4325,4325,813
20241205,122600,114463295,4325,4335,4335,4325,5817
20241205,122500,89304570,4335,4330,4335,4330,74
20241205,122400,88984095,4330,4330,4330,4330,32
20241205,122300,88845535,4330,4330,4330,4330,34
20241205,122200,88698315,4330,4335,4335,4330,66
20241205,122100,88412425,4330,4330,4330,4330,7
20241205,122000,88382115,4330,4330,4330,4330,56
20241205,121900,88139635,4335,4335,4335,4335,1
20241205,121800,88135300,4340,4340,4345,4340,42
20241205,121700,87952910,4340,4340,4340,4340,52
20241205,121600,87727230,4340,4340,4340,4340,28
20241205,121500,87605710,4340,4340,4340,4340,24
20241205,121400,87501550,4335,4335,4335,4335,7
20241205,121300,87471205,4335,4335,4335,4335,84
20241205,121200,87107065,4335,4335,4335,4335,7
20241205,121100,87076720,4360,4330,4360,4330,9
20241205,121000,87037715,4330,4330,4330,4330,0
20241205,120900,87037715,4330,4335,4335,4330,68
20241205,120800,86743245,4335,4335,4335,4335,32
20241205,120700,86604525,4370,4330,4370,4330,67
20241205,120600,86314120,4330,4330,4330,4330,32
20241205,120500,86175560,4330,4330,4330,4330,31
20241205,120400,86041330,4330,4330,4335,4330,75
20241205,120300,85716470,4335,4335,4335,4335,0
20241205,120200,85716470,4335,4340,4340,4335,78
20241205,120100,85378160,4365,4365,4365,4365,1
20241205,120000,85373795,4340,4335,4375,4335,151
20241205,115900,84719110,4330,4330,4330,4330,20
20241205,115800,84632510,4330,4340,4340,4330,1005
20241205,115700,80280715,4340,4340,4340,4340,7
20241205,115600,80250335,4335,4335,4335,4335,0
20241205,115500,80250335,4335,4335,4335,4335,70
20241205,115400,79946885,4335,4335,4335,4335,0
20241205,115300,79946885,4335,4335,4335,4335,7
20241205,115200,79916540,4330,4330,4330,4330,0
20241205,115100,79916540,4330,4365,4365,4330,77
20241205,115000,79582220,4335,4335,4370,4335,47
20241205,114900,79378025,4345,4340,4345,4340,20
20241205,114800,79291220,4345,4330,4345,4330,44
20241205,114700,79100515,4330,4330,4330,4330,32
20241205,114600,78961955,4330,4335,4335,4330,61
20241205,114500,78697715,4330,4330,4330,4330,0
20241205,114400,78697715,4330,4335,4335,4330,54
20241205,114300,78463820,4335,4335,4335,4335,7
20241205,114200,78433475,4340,4340,4340,4340,22
20241205,114100,78337995,4335,4335,4335,4335,39
20241205,114000,78168930,4335,4335,4335,4335,68
20241205,113900,77874150,4335,4335,4335,4335,34
20241205,113800,77726760,4330,4330,4330,4330,12
20241205,113700,77674800,4330,4330,4335,4330,33
20241205,113600,77531880,4330,4330,4330,4330,32
20241205,113500,77393320,4335,4330,4335,4330,41
20241205,113400,77215680,4330,4330,4330,4330,19
20241205,113300,77133410,4330,4335,4335,4330,49
20241205,113200,76921155,4335,4335,4335,4335,27
20241205,113100,76804110,4340,4335,4340,4335,35
20241205,113000,76652275,4335,4335,4335,4335,62
20241205,112900,76383505,4335,4335,4335,4335,32
20241205,112800,76244785,4335,4330,4335,4330,44
20241205,112700,76054145,4330,4330,4330,4330,19
20241205,112600,75971875,4330,4330,4330,4330,21
20241205,112500,75880945,4335,4335,4335,4335,22
20241205,112400,75785575,4335,4340,4340,4335,754
20241205,112300,72516955,4340,4340,4340,4340,28
20241205,112200,72395435,4345,4345,4345,4345,15
20241205,112100,72330260,4345,4340,4345,4340,19
20241205,112000,72247765,4340,4340,4340,4340,7
20241205,111900,72217385,4340,4340,4340,4340,21
20241205,111800,72126245,4345,4345,4345,4345,39
20241205,111700,71956790,4345,4340,4345,4340,39
20241205,111600,71787515,4340,4340,4340,4340,7
20241205,111500,71757135,4340,4340,4340,4340,0
20241205,111400,71757135,4340,4345,4345,4340,141
20241205,111300,71144950,4340,4365,4365,4340,9
20241205,111200,71105840,4375,4375,4375,4375,0
20241205,111100,71105840,4375,4335,4375,4335,89
20241205,111000,70719315,4335,4335,4340,4335,95
20241205,110900,70307380,4335,4335,4335,4335,7
20241205,110800,70277035,4335,4335,4335,4335,23
20241205,110700,70177330,4335,4335,4335,4335,60
20241205,110600,69917230,4340,4335,4340,4335,29
20241205,110500,69791405,4335,4340,4340,4335,79
20241205,110400,69448780,4340,4340,4340,4340,7
20241205,110300,69418400,4340,4345,4345,4340,68
20241205,110200,69123160,4340,4340,4340,4340,7
20241205,110100,69092780,4345,4345,4345,4345,37
20241205,110000,68932015,4345,4350,4350,4345,29
20241205,105900,68805900,4350,4345,4350,4345,30
20241205,105800,68675435,4350,4350,4350,4350,0
20241205,105700,68675435,4350,4350,4350,4350,1019
20241205,105600,64242785,4350,4355,4355,4350,102
20241205,105500,63798980,4350,4350,4350,4350,7
20241205,105400,63768530,4350,4350,4350,4350,23
20241205,105300,63668480,4350,4350,4350,4350,18
20241205,105200,63590180,4350,4350,4350,4350,87
20241205,105100,63211730,4350,4350,4350,4350,0
20241205,105000,63211730,4350,4350,4350,4350,44
20241205,104900,63020330,4350,4350,4350,4350,32
20241205,104800,62881130,4350,4345,4350,4345,24
20241205,104700,62776765,4345,4345,4345,4345,47
20241205,104600,62572550,4350,4350,4350,4350,2
20241205,104500,62563850,4350,4350,4350,4350,68
20241205,104400,62268050,4345,4345,4345,4345,7
20241205,104300,62237635,4345,4345,4345,4345,49
20241205,104200,62024730,4350,4350,4350,4350,0
20241205,104100,62024730,4350,4345,4350,4345,60
20241205,104000,61763925,4345,4345,4345,4345,20
20241205,103900,61677025,4345,4345,4345,4345,19
20241205,103800,61594470,4340,4340,4340,4340,32
20241205,103700,61455590,4340,4345,4345,4340,52
20241205,103600,61229685,4345,4345,4345,4345,22
20241205,103500,61134095,4340,4340,4340,4340,0
20241205,103400,61134095,4340,4340,4340,4340,39
20241205,103300,60964835,4345,4345,4345,4345,43
20241205,103200,60778000,4345,4345,4345,4345,2
20241205,103100,60769310,4335,4335,4335,4335,0
20241205,103000,60769310,4335,4340,4340,4335,77
20241205,102900,60435325,4340,4340,4345,4335,363
20241205,102800,58860015,4340,4340,4340,4340,21
20241205,102700,58768875,4345,4340,4345,4340,85
20241205,102600,58399865,4340,4340,4340,4340,12
20241205,102500,58347785,4340,4340,4340,4340,7
20241205,102400,58317405,4340,4340,4340,4340,0
20241205,102300,58317405,4340,4340,4345,4340,82
20241205,102200,57961415,4340,4340,4340,4340,115
20241205,102100,57462315,4340,4340,4340,4340,0
20241205,102000,57462315,4340,4345,4345,4340,67
20241205,101900,57171425,4345,4345,4345,4345,35
20241205,101800,57019350,4345,4345,4345,4345,7
20241205,101700,56988935,4340,4340,4340,4340,21
20241205,101600,56897795,4335,4340,4340,4335,5874
20241205,101500,31433785,4345,4345,4345,4345,26
20241205,101400,31320815,4350,4350,4350,4350,7
20241205,101300,31290365,4345,4350,4350,4345,49
20241205,101200,31077355,4350,4350,4350,4350,7
20241205,101100,31046905,4350,4350,4350,4350,35
20241205,101000,30894655,4355,4355,4355,4355,4
20241205,100900,30877235,4345,4345,4350,4345,44
20241205,100800,30685930,4345,4345,4345,4345,39
20241205,100700,30516475,4350,4350,4350,4350,28
20241205,100600,30394675,4345,4340,4345,4340,35
20241205,100500,30242635,4345,4345,4345,4345,21
20241205,100400,30151390,4345,4345,4350,4345,25
20241205,100300,30042750,4345,4345,4345,4345,0
20241205,100200,30042750,4345,4340,4345,4340,62
20241205,100100,29773625,4340,4345,4345,4340,37
20241205,100000,29613020,4350,4345,4350,4345,35
20241205,095900,29460930,4345,4345,4345,4345,7
20241205,095800,29430515,4345,4350,4350,4345,33
20241205,095700,29287025,4345,4360,4360,4345,958
20241205,095600,25119790,4365,4365,4365,4365,6
20241205,095500,25093600,4360,4365,4365,4360,51
20241205,095400,24871130,4365,4365,4365,4365,0
20241205,095300,24871130,4365,4370,4370,4365,33
20241205,095200,24726930,4370,4360,4370,4355,32
20241205,095100,24587425,4360,4360,4360,4360,0
20241205,095000,24587425,4360,4360,4360,4360,63
20241205,094900,24312745,4360,4360,4360,4360,0
20241205,094800,24312745,4360,4370,4370,4360,29
20241205,094700,24186085,4365,4365,4365,4365,0
20241205,094600,24186085,4365,4370,4370,4365,9
20241205,094500,24146790,4380,4370,4380,4370,30
20241205,094400,24015630,4375,4375,4375,4375,22
20241205,094300,23919380,4380,4370,4380,4370,11
20241205,094200,23871270,4380,4370,4380,4355,366
20241205,094100,22272750,4355,4355,4355,4355,19
20241205,094000,22190005,4350,4350,4350,4350,0
20241205,093900,22190005,4350,4350,4350,4350,32
20241205,093800,22050805,4350,4350,4370,4350,1677
20241205,093700,14728535,4350,4365,4365,4350,200
20241205,093600,13857765,4360,4360,4360,4360,7
20241205,093500,13827245,4365,4365,4365,4365,200
20241205,093400,12954245,4365,4365,4365,4365,7
20241205,093300,12923690,4360,4360,4360,4360,0
20241205,093200,12923690,4360,4360,4360,4360,7
20241205,093100,12893170,4365,4350,4365,4350,227
20241205,093000,11902720,4350,4350,4350,4350,5
20241205,092900,11880970,4345,4345,4345,4345,7
20241205,092800,11850555,4350,4350,4350,4350,0
20241205,092700,11850555,4350,4350,4350,4350,2
20241205,092600,11841855,4355,4345,4355,4345,33
20241205,092500,11698225,4345,4345,4345,4345,1
20241205,092400,11693880,4350,4350,4350,4350,2
20241205,092300,11685180,4335,4335,4335,4335,0
20241205,092200,11685180,4335,4335,4335,4335,7
20241205,092100,11654835,4340,4340,4340,4340,0
20241205,092000,11654835,4340,4340,4340,4340,7
20241205,091900,11624455,4345,4365,4365,4345,2377
20241205,091800,1263150,4365,4370,4370,4365,24
20241205,091700,1158385,4370,4370,4370,4370,6
20241205,091600,1132165,4360,4360,4360,4360,0
20241205,091500,1132165,4360,4360,4360,4360,7
20241205,091400,1101645,4365,4365,4365,4365,60
20241205,091300,839745,4365,4370,4370,4365,48
20241205,091200,630100,4375,4375,4375,4375,22
20241205,091100,533850,4370,4370,4370,4370,7
20241205,091000,503260,4370,4370,4370,4370,7
20241205,090900,472670,4360,4360,4360,4360,0
20241205,090800,472670,4360,4360,4360,4360,2
20241205,090700,463950,4365,4365,4365,4365,0
20241205,090600,463950,4365,4365,4365,4365,0
20241205,090500,463950,4365,4365,4365,4365,22
20241205,090400,367920,4380,4380,4380,4380,0
20241205,090300,367920,4380,4380,4380,4380,0
20241205,090200,367920,4380,4380,4380,4380,0
20241205,090100,367920,4380,4380,4380,4380,0
20241205,090000,367920,4380,4380,4380,4380,84
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 192200 178917430 4340 4340 4340 4340 441
3 20241205 192100 178917430 4340 4340 4340 4340 0
4 20241205 192000 178917430 4340 4340 4340 4340 0
5 20241205 191900 178917430 4340 4340 4340 4340 0
6 20241205 191800 178917430 4340 4340 4340 4340 0
7 20241205 191700 178917430 4340 4340 4340 4340 0
8 20241205 191600 178917430 4340 4340 4340 4340 0
9 20241205 191500 178917430 4340 4340 4340 4340 0
10 20241205 191400 178917430 4340 4340 4340 4340 0
11 20241205 191300 178917430 4340 4340 4340 4340 0
12 20241205 191200 178917430 4340 4340 4340 4340 0
13 20241205 191100 178917430 4340 4340 4340 4340 0
14 20241205 191000 178917430 4340 4340 4340 4340 0
15 20241205 190900 178917430 4340 4340 4340 4340 0
16 20241205 190800 178917430 4340 4340 4340 4340 0
17 20241205 190700 178917430 4340 4340 4340 4340 0
18 20241205 190600 178917430 4340 4340 4340 4340 0
19 20241205 190500 178917430 4340 4340 4340 4340 0
20 20241205 190400 178917430 4340 4340 4340 4340 0
21 20241205 190300 178917430 4340 4340 4340 4340 0
22 20241205 190200 178917430 4340 4340 4340 4340 0
23 20241205 190100 178917430 4340 4340 4340 4340 0
24 20241205 190000 178917430 4340 4340 4340 4340 0
25 20241205 185900 178917430 4340 4340 4340 4340 0
26 20241205 185800 178917430 4340 4340 4340 4340 0
27 20241205 185700 178917430 4340 4340 4340 4340 0
28 20241205 185600 178917430 4340 4340 4340 4340 0
29 20241205 185500 178917430 4340 4340 4340 4340 0
30 20241205 185400 178917430 4340 4340 4340 4340 0
31 20241205 185300 178917430 4340 4340 4340 4340 0
32 20241205 185200 178917430 4340 4340 4340 4340 441
33 20241205 185100 178917430 4340 4340 4340 4340 0
34 20241205 185000 178917430 4340 4340 4340 4340 0
35 20241205 184900 178917430 4340 4340 4340 4340 0
36 20241205 184800 178917430 4340 4340 4340 4340 0
37 20241205 184700 178917430 4340 4340 4340 4340 0
38 20241205 184600 178917430 4340 4340 4340 4340 0
39 20241205 184500 178917430 4340 4340 4340 4340 0
40 20241205 184400 178917430 4340 4340 4340 4340 0
41 20241205 184300 178917430 4340 4340 4340 4340 0
42 20241205 184200 178917430 4340 4340 4340 4340 0
43 20241205 184100 178917430 4340 4340 4340 4340 0
44 20241205 184000 178917430 4340 4340 4340 4340 0
45 20241205 183900 178917430 4340 4340 4340 4340 0
46 20241205 183800 178917430 4340 4340 4340 4340 0
47 20241205 183700 178917430 4340 4340 4340 4340 0
48 20241205 183600 178917430 4340 4340 4340 4340 0
49 20241205 183500 178917430 4340 4340 4340 4340 0
50 20241205 183400 178917430 4340 4340 4340 4340 0
51 20241205 183300 178917430 4340 4340 4340 4340 0
52 20241205 183200 178917430 4340 4340 4340 4340 0
53 20241205 183100 178917430 4340 4340 4340 4340 0
54 20241205 183000 178917430 4340 4340 4340 4340 0
55 20241205 182900 178917430 4340 4340 4340 4340 0
56 20241205 182800 178917430 4340 4340 4340 4340 0
57 20241205 182700 178917430 4340 4340 4340 4340 0
58 20241205 182600 178917430 4340 4340 4340 4340 0
59 20241205 182500 178917430 4340 4340 4340 4340 0
60 20241205 182400 178917430 4340 4340 4340 4340 0
61 20241205 182300 178917430 4340 4340 4340 4340 0
62 20241205 182200 178917430 4340 4340 4340 4340 441
63 20241205 182100 178917430 4340 4340 4340 4340 0
64 20241205 182000 178917430 4340 4340 4340 4340 0
65 20241205 181900 178917430 4340 4340 4340 4340 0
66 20241205 181800 178917430 4340 4340 4340 4340 0
67 20241205 181700 178917430 4340 4340 4340 4340 0
68 20241205 181600 178917430 4340 4340 4340 4340 0
69 20241205 181500 178917430 4340 4340 4340 4340 0
70 20241205 181400 178917430 4340 4340 4340 4340 0
71 20241205 181300 178917430 4340 4340 4340 4340 0
72 20241205 181200 178917430 4340 4340 4340 4340 0
73 20241205 181100 178917430 4340 4340 4340 4340 0
74 20241205 181000 178917430 4340 4340 4340 4340 0
75 20241205 180900 178917430 4340 4340 4340 4340 0
76 20241205 180800 178917430 4340 4340 4340 4340 0
77 20241205 180700 178917430 4340 4340 4340 4340 0
78 20241205 180600 178917430 4340 4340 4340 4340 0
79 20241205 180500 178917430 4340 4340 4340 4340 0
80 20241205 180400 178917430 4340 4340 4340 4340 0
81 20241205 180300 178917430 4340 4340 4340 4340 0
82 20241205 180200 178917430 4340 4340 4340 4340 0
83 20241205 180100 178917430 4340 4340 4340 4340 0
84 20241205 180000 178917430 4340 4340 4340 4340 0
85 20241205 175900 178917430 4340 4340 4340 4340 0
86 20241205 175800 178917430 4340 4340 4340 4340 0
87 20241205 175700 178917430 4340 4340 4340 4340 0
88 20241205 175600 178917430 4340 4340 4340 4340 0
89 20241205 175500 178917430 4340 4340 4340 4340 0
90 20241205 175400 178917430 4340 4340 4340 4340 0
91 20241205 175300 178917430 4340 4340 4340 4340 0
92 20241205 175200 178917430 4340 4340 4340 4340 441
93 20241205 175100 178917430 4340 4340 4340 4340 0
94 20241205 175000 178917430 4340 4340 4340 4340 0
95 20241205 174900 178917430 4340 4340 4340 4340 0
96 20241205 174800 178917430 4340 4340 4340 4340 0
97 20241205 174700 178917430 4340 4340 4340 4340 0
98 20241205 174600 178917430 4340 4340 4340 4340 0
99 20241205 174500 178917430 4340 4340 4340 4340 0
100 20241205 174400 178917430 4340 4340 4340 4340 0
101 20241205 174300 178917430 4340 4340 4340 4340 0
102 20241205 174200 178917430 4340 4340 4340 4340 0
103 20241205 174100 178917430 4340 4340 4340 4340 0
104 20241205 174000 178917430 4340 4340 4340 4340 0
105 20241205 173900 178917430 4340 4340 4340 4340 0
106 20241205 173800 178917430 4340 4340 4340 4340 0
107 20241205 173700 178917430 4340 4340 4340 4340 0
108 20241205 173600 178917430 4340 4340 4340 4340 0
109 20241205 173500 178917430 4340 4340 4340 4340 0
110 20241205 173400 178917430 4340 4340 4340 4340 0
111 20241205 173300 178917430 4340 4340 4340 4340 0
112 20241205 173200 178917430 4340 4340 4340 4340 0
113 20241205 173100 178917430 4340 4340 4340 4340 0
114 20241205 173000 178917430 4340 4340 4340 4340 0
115 20241205 172900 178917430 4340 4340 4340 4340 0
116 20241205 172800 178917430 4340 4340 4340 4340 0
117 20241205 172700 178917430 4340 4340 4340 4340 0
118 20241205 172600 178917430 4340 4340 4340 4340 0
119 20241205 172500 178917430 4340 4340 4340 4340 0
120 20241205 172400 178917430 4340 4340 4340 4340 0
121 20241205 172300 178917430 4340 4340 4340 4340 0
122 20241205 172200 178917430 4340 4340 4340 4340 441
123 20241205 172100 178917430 4340 4340 4340 4340 0
124 20241205 172000 178917430 4340 4340 4340 4340 0
125 20241205 171900 178917430 4340 4340 4340 4340 0
126 20241205 171800 178917430 4340 4340 4340 4340 0
127 20241205 171700 178917430 4340 4340 4340 4340 0
128 20241205 171600 178917430 4340 4340 4340 4340 0
129 20241205 171500 178917430 4340 4340 4340 4340 0
130 20241205 171400 178917430 4340 4340 4340 4340 0
131 20241205 171300 178917430 4340 4340 4340 4340 0
132 20241205 171200 178917430 4340 4340 4340 4340 0
133 20241205 171100 178917430 4340 4340 4340 4340 0
134 20241205 171000 178917430 4340 4340 4340 4340 0
135 20241205 170900 178917430 4340 4340 4340 4340 0
136 20241205 170800 178917430 4340 4340 4340 4340 0
137 20241205 170700 178917430 4340 4340 4340 4340 0
138 20241205 170600 178917430 4340 4340 4340 4340 0
139 20241205 170500 178917430 4340 4340 4340 4340 0
140 20241205 170400 178917430 4340 4340 4340 4340 0
141 20241205 170300 178917430 4340 4340 4340 4340 0
142 20241205 170200 178917430 4340 4340 4340 4340 0
143 20241205 170100 178917430 4340 4340 4340 4340 0
144 20241205 170000 178917430 4340 4340 4340 4340 0
145 20241205 165900 178917430 4340 4340 4340 4340 0
146 20241205 165800 178917430 4340 4340 4340 4340 0
147 20241205 165700 178917430 4340 4340 4340 4340 0
148 20241205 165600 178917430 4340 4340 4340 4340 0
149 20241205 165500 178917430 4340 4340 4340 4340 0
150 20241205 165400 178917430 4340 4340 4340 4340 0
151 20241205 165300 178917430 4340 4340 4340 4340 0
152 20241205 165200 178917430 4340 4340 4340 4340 441
153 20241205 165100 178917430 4340 4340 4340 4340 0
154 20241205 165000 178917430 4340 4340 4340 4340 0
155 20241205 164900 178917430 4340 4340 4340 4340 0
156 20241205 164800 178917430 4340 4340 4340 4340 0
157 20241205 164700 178917430 4340 4340 4340 4340 0
158 20241205 164600 178917430 4340 4340 4340 4340 0
159 20241205 164500 178917430 4340 4340 4340 4340 0
160 20241205 164400 178917430 4340 4340 4340 4340 0
161 20241205 164300 178917430 4340 4340 4340 4340 0
162 20241205 164200 178917430 4340 4340 4340 4340 0
163 20241205 164100 178917430 4340 4340 4340 4340 0
164 20241205 164000 178917430 4340 4340 4340 4340 0
165 20241205 163900 178917430 4340 4340 4340 4340 0
166 20241205 163800 178917430 4340 4340 4340 4340 0
167 20241205 163700 178917430 4340 4340 4340 4340 0
168 20241205 163600 178917430 4340 4340 4340 4340 0
169 20241205 163500 178917430 4340 4340 4340 4340 0
170 20241205 163400 178917430 4340 4340 4340 4340 0
171 20241205 163300 178917430 4340 4340 4340 4340 0
172 20241205 163200 178917430 4340 4340 4340 4340 0
173 20241205 163100 178917430 4340 4340 4340 4340 0
174 20241205 163000 178917430 4340 4340 4340 4340 0
175 20241205 162900 178917430 4340 4340 4340 4340 0
176 20241205 162800 178917430 4340 4340 4340 4340 0
177 20241205 162700 178917430 4340 4340 4340 4340 0
178 20241205 162600 178917430 4340 4340 4340 4340 0
179 20241205 162500 178917430 4340 4340 4340 4340 0
180 20241205 162400 178917430 4340 4340 4340 4340 0
181 20241205 162300 178917430 4340 4340 4340 4340 0
182 20241205 162200 178917430 4340 4340 4340 4340 441
183 20241205 162100 178917430 4340 4340 4340 4340 0
184 20241205 162000 178917430 4340 4340 4340 4340 0
185 20241205 161900 178917430 4340 4340 4340 4340 0
186 20241205 161800 178917430 4340 4340 4340 4340 0
187 20241205 161700 178917430 4340 4340 4340 4340 0
188 20241205 161600 178917430 4340 4340 4340 4340 0
189 20241205 161500 178917430 4340 4340 4340 4340 0
190 20241205 161400 178917430 4340 4340 4340 4340 0
191 20241205 161300 178917430 4340 4340 4340 4340 0
192 20241205 161200 178917430 4340 4340 4340 4340 0
193 20241205 161100 178917430 4340 4340 4340 4340 0
194 20241205 161000 178917430 4340 4340 4340 4340 0
195 20241205 160900 178917430 4340 4340 4340 4340 0
196 20241205 160800 178917430 4340 4340 4340 4340 0
197 20241205 160700 178917430 4340 4340 4340 4340 0
198 20241205 160600 178917430 4340 4340 4340 4340 0
199 20241205 160500 178917430 4340 4340 4340 4340 0
200 20241205 160400 178917430 4340 4340 4340 4340 0
201 20241205 160300 178917430 4340 4340 4340 4340 0
202 20241205 160200 178917430 4340 4340 4340 4340 0
203 20241205 160100 178917430 4340 4340 4340 4340 0
204 20241205 160000 178917430 4340 4340 4340 4340 0
205 20241205 155900 178917430 4340 4340 4340 4340 0
206 20241205 155800 178917430 4340 4340 4340 4340 0
207 20241205 155700 178917430 4340 4340 4340 4340 0
208 20241205 155600 178917430 4340 4340 4340 4340 0
209 20241205 155500 178917430 4340 4340 4340 4340 0
210 20241205 155400 178917430 4340 4340 4340 4340 0
211 20241205 155300 178917430 4340 4340 4340 4340 0
212 20241205 155200 178917430 4340 4340 4340 4340 441
213 20241205 155100 178917430 4340 4340 4340 4340 0
214 20241205 155000 178917430 4340 4340 4340 4340 0
215 20241205 154900 178917430 4340 4340 4340 4340 0
216 20241205 154800 178917430 4340 4340 4340 4340 0
217 20241205 154700 178917430 4340 4340 4340 4340 0
218 20241205 154600 178917430 4340 4340 4340 4340 0
219 20241205 154500 178917430 4340 4340 4340 4340 0
220 20241205 154400 178917430 4340 4340 4340 4340 0
221 20241205 154300 178917430 4340 4340 4340 4340 0
222 20241205 154200 178917430 4340 4340 4340 4340 0
223 20241205 154100 178917430 4340 4340 4340 4340 0
224 20241205 154000 178917430 4340 4340 4340 4340 0
225 20241205 153900 178917430 4340 4340 4340 4340 0
226 20241205 153800 178917430 4340 4340 4340 4340 0
227 20241205 153700 178917430 4340 4340 4340 4340 0
228 20241205 153600 178917430 4340 4340 4340 4340 0
229 20241205 153500 178917430 4340 4340 4340 4340 0
230 20241205 153400 178917430 4340 4340 4340 4340 0
231 20241205 153300 178917430 4340 4340 4340 4340 0
232 20241205 153200 178917430 4340 4340 4340 4340 0
233 20241205 153100 178917430 4340 4340 4340 4340 0
234 20241205 153000 178917430 4340 4340 4340 4340 441
235 20241205 152900 177003490 4265 4265 4265 4265 0
236 20241205 152800 177003490 4265 4265 4265 4265 0
237 20241205 152700 177003490 4265 4265 4265 4265 0
238 20241205 152600 177003490 4265 4265 4265 4265 0
239 20241205 152500 177003490 4265 4265 4265 4265 0
240 20241205 152400 177003490 4265 4265 4265 4265 0
241 20241205 152300 177003490 4265 4265 4265 4265 0
242 20241205 152200 177003490 4265 4265 4265 4265 0
243 20241205 152100 177003490 4265 4265 4265 4265 0
244 20241205 152000 177003490 4265 4265 4265 4265 0
245 20241205 151900 177003490 4265 4265 4290 4265 798
246 20241205 151800 173598885 4270 4265 4270 4265 66
247 20241205 151700 173317315 4270 4275 4275 4270 27
248 20241205 151600 173201940 4275 4275 4275 4275 10
249 20241205 151500 173159190 4275 4275 4275 4275 25
250 20241205 151400 173052315 4290 4290 4290 4290 0
251 20241205 151300 173052315 4290 4290 4290 4290 0
252 20241205 151200 173052315 4290 4290 4290 4290 0
253 20241205 151100 173052315 4290 4275 4290 4275 131
254 20241205 151000 172491555 4275 4275 4275 4275 12
255 20241205 150900 172440255 4275 4275 4275 4275 11
256 20241205 150800 172393230 4275 4280 4280 4275 23
257 20241205 150700 172294895 4275 4275 4275 4275 0
258 20241205 150600 172294895 4275 4275 4275 4275 50
259 20241205 150500 172081145 4290 4290 4290 4290 0
260 20241205 150400 172081145 4290 4290 4290 4290 0
261 20241205 150300 172081145 4290 4290 4290 4290 0
262 20241205 150200 172081145 4290 4290 4290 4290 0
263 20241205 150100 172081145 4290 4290 4290 4290 0
264 20241205 150000 172081145 4290 4255 4290 4255 106
265 20241205 145900 171627400 4255 4255 4255 4255 51
266 20241205 145800 171410395 4260 4255 4260 4255 11
267 20241205 145700 171363565 4255 4255 4255 4255 79
268 20241205 145600 171027420 4260 4260 4260 4260 22
269 20241205 145500 170933700 4260 4265 4265 4260 26
270 20241205 145400 170822920 4260 4265 4265 4260 56
271 20241205 145300 170584110 4265 4265 4265 4265 0
272 20241205 145200 170584110 4265 4275 4275 4265 23
273 20241205 145100 170485800 4260 4260 4260 4260 6
274 20241205 145000 170460240 4260 4275 4285 4260 127
275 20241205 144900 169917415 4265 4265 4265 4265 18
276 20241205 144800 169840645 4275 4265 4275 4265 373
277 20241205 144700 168249110 4265 4265 4265 4265 6
278 20241205 144600 168223520 4265 4265 4265 4265 12
279 20241205 144500 168172340 4265 4270 4270 4265 28
280 20241205 144400 168052810 4265 4265 4265 4265 6
281 20241205 144300 168027220 4265 4265 4265 4265 0
282 20241205 144200 168027220 4265 4265 4265 4265 18
283 20241205 144100 167950450 4260 4285 4285 4260 463
284 20241205 144000 165972890 4270 4280 4280 4270 656
285 20241205 143900 163170090 4280 4280 4280 4280 44
286 20241205 143800 162981770 4280 4285 4285 4280 28
287 20241205 143700 162861820 4280 4285 4285 4280 220
288 20241205 143600 161919150 4290 4290 4290 4290 0
289 20241205 143500 161919150 4290 4285 4290 4285 9
290 20241205 143400 161880570 4290 4285 4295 4285 75
291 20241205 143300 161559055 4285 4290 4295 4285 13
292 20241205 143200 161503310 4290 4290 4290 4285 33
293 20241205 143100 161361850 4290 4295 4295 4290 23
294 20241205 143000 161263070 4290 4290 4290 4290 53
295 20241205 142900 161035700 4290 4290 4290 4290 12
296 20241205 142800 160984220 4295 4290 4295 4290 197
297 20241205 142700 160138240 4295 4295 4295 4295 28
298 20241205 142600 160017980 4290 4290 4290 4290 6
299 20241205 142500 159992240 4300 4300 4300 4300 0
300 20241205 142400 159992240 4300 4295 4300 4295 72
301 20241205 142300 159682910 4290 4290 4290 4290 29
302 20241205 142200 159558500 4295 4290 4295 4290 14
303 20241205 142100 159498430 4290 4295 4295 4290 11
304 20241205 142000 159451215 4300 4300 4300 4300 21
305 20241205 141900 159360915 4295 4295 4295 4295 6
306 20241205 141800 159335145 4295 4300 4300 4295 223
307 20241205 141700 158376380 4300 4300 4300 4300 6
308 20241205 141600 158350580 4305 4300 4305 4300 65
309 20241205 141500 158070975 4300 4300 4300 4300 12
310 20241205 141400 158019375 4300 4300 4300 4300 29
311 20241205 141300 157894675 4305 4305 4305 4305 27
312 20241205 141200 157778440 4300 4300 4300 4300 47
313 20241205 141100 157576340 4300 4300 4300 4300 0
314 20241205 141000 157576340 4300 4300 4300 4300 6
315 20241205 140900 157550540 4300 4305 4305 4300 45
316 20241205 140800 157356930 4300 4300 4300 4300 18
317 20241205 140700 157279530 4300 4300 4300 4300 6
318 20241205 140600 157253730 4310 4305 4310 4305 32
319 20241205 140500 157115965 4300 4300 4300 4300 40
320 20241205 140400 156943965 4300 4300 4300 4300 23
321 20241205 140300 156845065 4300 4300 4300 4300 6
322 20241205 140200 156819265 4305 4305 4305 4305 22
323 20241205 140100 156724555 4300 4300 4300 4300 35
324 20241205 140000 156574055 4300 4300 4300 4300 6
325 20241205 135900 156548255 4300 4305 4310 4300 369
326 20241205 135800 154958210 4305 4300 4305 4300 66
327 20241205 135700 154674305 4305 4310 4310 4305 951
328 20241205 135600 150578765 4310 4310 4310 4310 31
329 20241205 135500 150445155 4315 4315 4315 4315 42
330 20241205 135400 150263925 4315 4310 4315 4310 29
331 20241205 135300 150138820 4315 4315 4315 4315 20
332 20241205 135200 150052520 4315 4315 4315 4315 0
333 20241205 135100 150052520 4315 4315 4320 4315 65
334 20241205 135000 149771935 4315 4315 4315 4315 0
335 20241205 134900 149771935 4315 4315 4315 4315 6
336 20241205 134800 149746045 4320 4315 4320 4315 45
337 20241205 134700 149551760 4315 4315 4315 4315 41
338 20241205 134600 149374845 4320 4315 4320 4315 9
339 20241205 134500 149335995 4315 4315 4315 4315 0
340 20241205 134400 149335995 4315 4315 4320 4315 70
341 20241205 134300 149033840 4315 4315 4315 4315 20
342 20241205 134200 148947540 4315 4315 4315 4315 27
343 20241205 134100 148831035 4320 4320 4320 4320 0
344 20241205 134000 148831035 4320 4315 4320 4315 56
345 20241205 133900 148589290 4315 4315 4315 4315 26
346 20241205 133800 148477100 4320 4320 4320 4320 10
347 20241205 133700 148433900 4320 4315 4320 4315 18
348 20241205 133600 148356170 4315 4315 4315 4315 0
349 20241205 133500 148356170 4315 4315 4315 4315 6
350 20241205 133400 148330280 4330 4320 4330 4320 50
351 20241205 133300 148114155 4320 4315 4320 4315 184
352 20241205 133200 147319375 4315 4315 4315 4315 6
353 20241205 133100 147293485 4315 4320 4320 4315 4480
354 20241205 133000 127940030 4320 4320 4325 4320 60
355 20241205 132900 127680720 4330 4330 4330 4330 0
356 20241205 132800 127680720 4330 4330 4330 4330 4
357 20241205 132700 127663400 4335 4330 4335 4330 17
358 20241205 132600 127589760 4330 4330 4330 4330 38
359 20241205 132500 127425220 4325 4325 4325 4325 26
360 20241205 132400 127312770 4325 4325 4325 4325 36
361 20241205 132300 127157070 4325 4330 4330 4325 28
362 20241205 132200 127035860 4325 4325 4325 4325 31
363 20241205 132100 126901785 4325 4325 4325 4325 26
364 20241205 132000 126789335 4325 4325 4325 4325 13
365 20241205 131900 126733110 4325 4325 4325 4325 26
366 20241205 131800 126620660 4320 4320 4320 4320 0
367 20241205 131700 126620660 4320 4320 4320 4320 18
368 20241205 131600 126542900 4320 4320 4335 4320 56
369 20241205 131500 126300920 4325 4320 4325 4320 48
370 20241205 131400 126093450 4325 4325 4325 4325 3
371 20241205 131300 126080475 4325 4325 4325 4325 12
372 20241205 131200 126028575 4325 4320 4335 4320 27
373 20241205 131100 125911890 4335 4325 4335 4325 34
374 20241205 131000 125764830 4320 4325 4325 4320 50
375 20241205 130900 125548610 4325 4325 4325 4325 6
376 20241205 130800 125522660 4330 4330 4330 4330 22
377 20241205 130700 125427400 4325 4320 4325 4320 105
378 20241205 130600 124973405 4325 4325 4325 4325 353
379 20241205 130500 123446680 4325 4330 4330 4325 28
380 20241205 130400 123325470 4325 4325 4325 4325 0
381 20241205 130300 123325470 4325 4325 4325 4325 68
382 20241205 130200 123031370 4325 4325 4325 4325 6
383 20241205 130100 123005420 4330 4330 4330 4330 22
384 20241205 130000 122910160 4325 4325 4325 4325 18
385 20241205 125900 122832310 4325 4325 4325 4325 26
386 20241205 125800 122719860 4325 4325 4325 4325 26
387 20241205 125700 122607410 4330 4325 4330 4325 46
388 20241205 125600 122408350 4325 4325 4325 4325 17
389 20241205 125500 122334825 4325 4325 4325 4325 6
390 20241205 125400 122308875 4330 4325 4330 4325 42
391 20241205 125300 122127115 4325 4325 4325 4325 18
392 20241205 125200 122049265 4325 4325 4325 4325 0
393 20241205 125100 122049265 4325 4330 4330 4325 13
394 20241205 125000 121993005 4330 4325 4330 4325 53
395 20241205 124900 121763675 4325 4330 4330 4325 44
396 20241205 124800 121573345 4325 4325 4325 4325 30
397 20241205 124700 121443595 4325 4330 4330 4325 122
398 20241205 124600 120915835 4325 4325 4325 4325 50
399 20241205 124500 120699585 4325 4325 4325 4325 0
400 20241205 124400 120699585 4325 4325 4325 4325 26
401 20241205 124300 120587135 4330 4325 4330 4325 44
402 20241205 124200 120396725 4330 4330 4330 4330 28
403 20241205 124100 120275485 4330 4330 4330 4330 66
404 20241205 124000 119989705 4330 4330 4330 4330 32
405 20241205 123900 119851145 4330 4325 4330 4325 70
406 20241205 123800 119548360 4325 4325 4325 4325 0
407 20241205 123700 119548360 4325 4325 4325 4325 6
408 20241205 123600 119522410 4325 4320 4325 4320 38
409 20241205 123500 119358120 4320 4325 4325 4320 83
410 20241205 123400 118999435 4320 4320 4320 4320 7
411 20241205 123300 118969195 4325 4325 4325 4325 35
412 20241205 123200 118817820 4325 4320 4325 4320 72
413 20241205 123100 118506665 4320 4320 4320 4320 52
414 20241205 123000 118282025 4320 4320 4320 4320 7
415 20241205 122900 118251785 4325 4325 4325 4325 21
416 20241205 122800 118160960 4320 4320 4320 4320 42
417 20241205 122700 117979520 4325 4325 4325 4325 813
418 20241205 122600 114463295 4325 4335 4335 4325 5817
419 20241205 122500 89304570 4335 4330 4335 4330 74
420 20241205 122400 88984095 4330 4330 4330 4330 32
421 20241205 122300 88845535 4330 4330 4330 4330 34
422 20241205 122200 88698315 4330 4335 4335 4330 66
423 20241205 122100 88412425 4330 4330 4330 4330 7
424 20241205 122000 88382115 4330 4330 4330 4330 56
425 20241205 121900 88139635 4335 4335 4335 4335 1
426 20241205 121800 88135300 4340 4340 4345 4340 42
427 20241205 121700 87952910 4340 4340 4340 4340 52
428 20241205 121600 87727230 4340 4340 4340 4340 28
429 20241205 121500 87605710 4340 4340 4340 4340 24
430 20241205 121400 87501550 4335 4335 4335 4335 7
431 20241205 121300 87471205 4335 4335 4335 4335 84
432 20241205 121200 87107065 4335 4335 4335 4335 7
433 20241205 121100 87076720 4360 4330 4360 4330 9
434 20241205 121000 87037715 4330 4330 4330 4330 0
435 20241205 120900 87037715 4330 4335 4335 4330 68
436 20241205 120800 86743245 4335 4335 4335 4335 32
437 20241205 120700 86604525 4370 4330 4370 4330 67
438 20241205 120600 86314120 4330 4330 4330 4330 32
439 20241205 120500 86175560 4330 4330 4330 4330 31
440 20241205 120400 86041330 4330 4330 4335 4330 75
441 20241205 120300 85716470 4335 4335 4335 4335 0
442 20241205 120200 85716470 4335 4340 4340 4335 78
443 20241205 120100 85378160 4365 4365 4365 4365 1
444 20241205 120000 85373795 4340 4335 4375 4335 151
445 20241205 115900 84719110 4330 4330 4330 4330 20
446 20241205 115800 84632510 4330 4340 4340 4330 1005
447 20241205 115700 80280715 4340 4340 4340 4340 7
448 20241205 115600 80250335 4335 4335 4335 4335 0
449 20241205 115500 80250335 4335 4335 4335 4335 70
450 20241205 115400 79946885 4335 4335 4335 4335 0
451 20241205 115300 79946885 4335 4335 4335 4335 7
452 20241205 115200 79916540 4330 4330 4330 4330 0
453 20241205 115100 79916540 4330 4365 4365 4330 77
454 20241205 115000 79582220 4335 4335 4370 4335 47
455 20241205 114900 79378025 4345 4340 4345 4340 20
456 20241205 114800 79291220 4345 4330 4345 4330 44
457 20241205 114700 79100515 4330 4330 4330 4330 32
458 20241205 114600 78961955 4330 4335 4335 4330 61
459 20241205 114500 78697715 4330 4330 4330 4330 0
460 20241205 114400 78697715 4330 4335 4335 4330 54
461 20241205 114300 78463820 4335 4335 4335 4335 7
462 20241205 114200 78433475 4340 4340 4340 4340 22
463 20241205 114100 78337995 4335 4335 4335 4335 39
464 20241205 114000 78168930 4335 4335 4335 4335 68
465 20241205 113900 77874150 4335 4335 4335 4335 34
466 20241205 113800 77726760 4330 4330 4330 4330 12
467 20241205 113700 77674800 4330 4330 4335 4330 33
468 20241205 113600 77531880 4330 4330 4330 4330 32
469 20241205 113500 77393320 4335 4330 4335 4330 41
470 20241205 113400 77215680 4330 4330 4330 4330 19
471 20241205 113300 77133410 4330 4335 4335 4330 49
472 20241205 113200 76921155 4335 4335 4335 4335 27
473 20241205 113100 76804110 4340 4335 4340 4335 35
474 20241205 113000 76652275 4335 4335 4335 4335 62
475 20241205 112900 76383505 4335 4335 4335 4335 32
476 20241205 112800 76244785 4335 4330 4335 4330 44
477 20241205 112700 76054145 4330 4330 4330 4330 19
478 20241205 112600 75971875 4330 4330 4330 4330 21
479 20241205 112500 75880945 4335 4335 4335 4335 22
480 20241205 112400 75785575 4335 4340 4340 4335 754
481 20241205 112300 72516955 4340 4340 4340 4340 28
482 20241205 112200 72395435 4345 4345 4345 4345 15
483 20241205 112100 72330260 4345 4340 4345 4340 19
484 20241205 112000 72247765 4340 4340 4340 4340 7
485 20241205 111900 72217385 4340 4340 4340 4340 21
486 20241205 111800 72126245 4345 4345 4345 4345 39
487 20241205 111700 71956790 4345 4340 4345 4340 39
488 20241205 111600 71787515 4340 4340 4340 4340 7
489 20241205 111500 71757135 4340 4340 4340 4340 0
490 20241205 111400 71757135 4340 4345 4345 4340 141
491 20241205 111300 71144950 4340 4365 4365 4340 9
492 20241205 111200 71105840 4375 4375 4375 4375 0
493 20241205 111100 71105840 4375 4335 4375 4335 89
494 20241205 111000 70719315 4335 4335 4340 4335 95
495 20241205 110900 70307380 4335 4335 4335 4335 7
496 20241205 110800 70277035 4335 4335 4335 4335 23
497 20241205 110700 70177330 4335 4335 4335 4335 60
498 20241205 110600 69917230 4340 4335 4340 4335 29
499 20241205 110500 69791405 4335 4340 4340 4335 79
500 20241205 110400 69448780 4340 4340 4340 4340 7
501 20241205 110300 69418400 4340 4345 4345 4340 68
502 20241205 110200 69123160 4340 4340 4340 4340 7
503 20241205 110100 69092780 4345 4345 4345 4345 37
504 20241205 110000 68932015 4345 4350 4350 4345 29
505 20241205 105900 68805900 4350 4345 4350 4345 30
506 20241205 105800 68675435 4350 4350 4350 4350 0
507 20241205 105700 68675435 4350 4350 4350 4350 1019
508 20241205 105600 64242785 4350 4355 4355 4350 102
509 20241205 105500 63798980 4350 4350 4350 4350 7
510 20241205 105400 63768530 4350 4350 4350 4350 23
511 20241205 105300 63668480 4350 4350 4350 4350 18
512 20241205 105200 63590180 4350 4350 4350 4350 87
513 20241205 105100 63211730 4350 4350 4350 4350 0
514 20241205 105000 63211730 4350 4350 4350 4350 44
515 20241205 104900 63020330 4350 4350 4350 4350 32
516 20241205 104800 62881130 4350 4345 4350 4345 24
517 20241205 104700 62776765 4345 4345 4345 4345 47
518 20241205 104600 62572550 4350 4350 4350 4350 2
519 20241205 104500 62563850 4350 4350 4350 4350 68
520 20241205 104400 62268050 4345 4345 4345 4345 7
521 20241205 104300 62237635 4345 4345 4345 4345 49
522 20241205 104200 62024730 4350 4350 4350 4350 0
523 20241205 104100 62024730 4350 4345 4350 4345 60
524 20241205 104000 61763925 4345 4345 4345 4345 20
525 20241205 103900 61677025 4345 4345 4345 4345 19
526 20241205 103800 61594470 4340 4340 4340 4340 32
527 20241205 103700 61455590 4340 4345 4345 4340 52
528 20241205 103600 61229685 4345 4345 4345 4345 22
529 20241205 103500 61134095 4340 4340 4340 4340 0
530 20241205 103400 61134095 4340 4340 4340 4340 39
531 20241205 103300 60964835 4345 4345 4345 4345 43
532 20241205 103200 60778000 4345 4345 4345 4345 2
533 20241205 103100 60769310 4335 4335 4335 4335 0
534 20241205 103000 60769310 4335 4340 4340 4335 77
535 20241205 102900 60435325 4340 4340 4345 4335 363
536 20241205 102800 58860015 4340 4340 4340 4340 21
537 20241205 102700 58768875 4345 4340 4345 4340 85
538 20241205 102600 58399865 4340 4340 4340 4340 12
539 20241205 102500 58347785 4340 4340 4340 4340 7
540 20241205 102400 58317405 4340 4340 4340 4340 0
541 20241205 102300 58317405 4340 4340 4345 4340 82
542 20241205 102200 57961415 4340 4340 4340 4340 115
543 20241205 102100 57462315 4340 4340 4340 4340 0
544 20241205 102000 57462315 4340 4345 4345 4340 67
545 20241205 101900 57171425 4345 4345 4345 4345 35
546 20241205 101800 57019350 4345 4345 4345 4345 7
547 20241205 101700 56988935 4340 4340 4340 4340 21
548 20241205 101600 56897795 4335 4340 4340 4335 5874
549 20241205 101500 31433785 4345 4345 4345 4345 26
550 20241205 101400 31320815 4350 4350 4350 4350 7
551 20241205 101300 31290365 4345 4350 4350 4345 49
552 20241205 101200 31077355 4350 4350 4350 4350 7
553 20241205 101100 31046905 4350 4350 4350 4350 35
554 20241205 101000 30894655 4355 4355 4355 4355 4
555 20241205 100900 30877235 4345 4345 4350 4345 44
556 20241205 100800 30685930 4345 4345 4345 4345 39
557 20241205 100700 30516475 4350 4350 4350 4350 28
558 20241205 100600 30394675 4345 4340 4345 4340 35
559 20241205 100500 30242635 4345 4345 4345 4345 21
560 20241205 100400 30151390 4345 4345 4350 4345 25
561 20241205 100300 30042750 4345 4345 4345 4345 0
562 20241205 100200 30042750 4345 4340 4345 4340 62
563 20241205 100100 29773625 4340 4345 4345 4340 37
564 20241205 100000 29613020 4350 4345 4350 4345 35
565 20241205 095900 29460930 4345 4345 4345 4345 7
566 20241205 095800 29430515 4345 4350 4350 4345 33
567 20241205 095700 29287025 4345 4360 4360 4345 958
568 20241205 095600 25119790 4365 4365 4365 4365 6
569 20241205 095500 25093600 4360 4365 4365 4360 51
570 20241205 095400 24871130 4365 4365 4365 4365 0
571 20241205 095300 24871130 4365 4370 4370 4365 33
572 20241205 095200 24726930 4370 4360 4370 4355 32
573 20241205 095100 24587425 4360 4360 4360 4360 0
574 20241205 095000 24587425 4360 4360 4360 4360 63
575 20241205 094900 24312745 4360 4360 4360 4360 0
576 20241205 094800 24312745 4360 4370 4370 4360 29
577 20241205 094700 24186085 4365 4365 4365 4365 0
578 20241205 094600 24186085 4365 4370 4370 4365 9
579 20241205 094500 24146790 4380 4370 4380 4370 30
580 20241205 094400 24015630 4375 4375 4375 4375 22
581 20241205 094300 23919380 4380 4370 4380 4370 11
582 20241205 094200 23871270 4380 4370 4380 4355 366
583 20241205 094100 22272750 4355 4355 4355 4355 19
584 20241205 094000 22190005 4350 4350 4350 4350 0
585 20241205 093900 22190005 4350 4350 4350 4350 32
586 20241205 093800 22050805 4350 4350 4370 4350 1677
587 20241205 093700 14728535 4350 4365 4365 4350 200
588 20241205 093600 13857765 4360 4360 4360 4360 7
589 20241205 093500 13827245 4365 4365 4365 4365 200
590 20241205 093400 12954245 4365 4365 4365 4365 7
591 20241205 093300 12923690 4360 4360 4360 4360 0
592 20241205 093200 12923690 4360 4360 4360 4360 7
593 20241205 093100 12893170 4365 4350 4365 4350 227
594 20241205 093000 11902720 4350 4350 4350 4350 5
595 20241205 092900 11880970 4345 4345 4345 4345 7
596 20241205 092800 11850555 4350 4350 4350 4350 0
597 20241205 092700 11850555 4350 4350 4350 4350 2
598 20241205 092600 11841855 4355 4345 4355 4345 33
599 20241205 092500 11698225 4345 4345 4345 4345 1
600 20241205 092400 11693880 4350 4350 4350 4350 2
601 20241205 092300 11685180 4335 4335 4335 4335 0
602 20241205 092200 11685180 4335 4335 4335 4335 7
603 20241205 092100 11654835 4340 4340 4340 4340 0
604 20241205 092000 11654835 4340 4340 4340 4340 7
605 20241205 091900 11624455 4345 4365 4365 4345 2377
606 20241205 091800 1263150 4365 4370 4370 4365 24
607 20241205 091700 1158385 4370 4370 4370 4370 6
608 20241205 091600 1132165 4360 4360 4360 4360 0
609 20241205 091500 1132165 4360 4360 4360 4360 7
610 20241205 091400 1101645 4365 4365 4365 4365 60
611 20241205 091300 839745 4365 4370 4370 4365 48
612 20241205 091200 630100 4375 4375 4375 4375 22
613 20241205 091100 533850 4370 4370 4370 4370 7
614 20241205 091000 503260 4370 4370 4370 4370 7
615 20241205 090900 472670 4360 4360 4360 4360 0
616 20241205 090800 472670 4360 4360 4360 4360 2
617 20241205 090700 463950 4365 4365 4365 4365 0
618 20241205 090600 463950 4365 4365 4365 4365 0
619 20241205 090500 463950 4365 4365 4365 4365 22
620 20241205 090400 367920 4380 4380 4380 4380 0
621 20241205 090300 367920 4380 4380 4380 4380 0
622 20241205 090200 367920 4380 4380 4380 4380 0
623 20241205 090100 367920 4380 4380 4380 4380 0
624 20241205 090000 367920 4380 4380 4380 4380 84