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

638
052600/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193600,1061489675,4250,4250,4250,4250,4571
20241205,193500,1061489675,4250,4250,4250,4250,0
20241205,193400,1061489675,4250,4250,4250,4250,0
20241205,193300,1061489675,4250,4250,4250,4250,0
20241205,193200,1061489675,4250,4250,4250,4250,0
20241205,193100,1061489675,4250,4250,4250,4250,0
20241205,193000,1061489675,4250,4250,4250,4250,0
20241205,192900,1061489675,4250,4250,4250,4250,0
20241205,192800,1061489675,4250,4250,4250,4250,0
20241205,192700,1061489675,4250,4250,4250,4250,0
20241205,192600,1061489675,4250,4250,4250,4250,0
20241205,192500,1061489675,4250,4250,4250,4250,0
20241205,192400,1061489675,4250,4250,4250,4250,0
20241205,192300,1061489675,4250,4250,4250,4250,0
20241205,192200,1061489675,4250,4250,4250,4250,0
20241205,192100,1061489675,4250,4250,4250,4250,0
20241205,192000,1061489675,4250,4250,4250,4250,0
20241205,191900,1061489675,4250,4250,4250,4250,0
20241205,191800,1061489675,4250,4250,4250,4250,0
20241205,191700,1061489675,4250,4250,4250,4250,0
20241205,191600,1061489675,4250,4250,4250,4250,0
20241205,191500,1061489675,4250,4250,4250,4250,0
20241205,191400,1061489675,4250,4250,4250,4250,0
20241205,191300,1061489675,4250,4250,4250,4250,0
20241205,191200,1061489675,4250,4250,4250,4250,0
20241205,191100,1061489675,4250,4250,4250,4250,0
20241205,191000,1061489675,4250,4250,4250,4250,0
20241205,190900,1061489675,4250,4250,4250,4250,0
20241205,190800,1061489675,4250,4250,4250,4250,0
20241205,190700,1061489675,4250,4250,4250,4250,0
20241205,190600,1061489675,4250,4250,4250,4250,4571
20241205,190500,1061489675,4250,4250,4250,4250,0
20241205,190400,1061489675,4250,4250,4250,4250,0
20241205,190300,1061489675,4250,4250,4250,4250,0
20241205,190200,1061489675,4250,4250,4250,4250,0
20241205,190100,1061489675,4250,4250,4250,4250,0
20241205,190000,1061489675,4250,4250,4250,4250,0
20241205,185900,1061489675,4250,4250,4250,4250,0
20241205,185800,1061489675,4250,4250,4250,4250,0
20241205,185700,1061489675,4250,4250,4250,4250,0
20241205,185600,1061489675,4250,4250,4250,4250,0
20241205,185500,1061489675,4250,4250,4250,4250,0
20241205,185400,1061489675,4250,4250,4250,4250,0
20241205,185300,1061489675,4250,4250,4250,4250,0
20241205,185200,1061489675,4250,4250,4250,4250,0
20241205,185100,1061489675,4250,4250,4250,4250,0
20241205,185000,1061489675,4250,4250,4250,4250,0
20241205,184900,1061489675,4250,4250,4250,4250,0
20241205,184800,1061489675,4250,4250,4250,4250,0
20241205,184700,1061489675,4250,4250,4250,4250,0
20241205,184600,1061489675,4250,4250,4250,4250,0
20241205,184500,1061489675,4250,4250,4250,4250,0
20241205,184400,1061489675,4250,4250,4250,4250,0
20241205,184300,1061489675,4250,4250,4250,4250,0
20241205,184200,1061489675,4250,4250,4250,4250,0
20241205,184100,1061489675,4250,4250,4250,4250,0
20241205,184000,1061489675,4250,4250,4250,4250,0
20241205,183900,1061489675,4250,4250,4250,4250,0
20241205,183800,1061489675,4250,4250,4250,4250,0
20241205,183700,1061489675,4250,4250,4250,4250,0
20241205,183600,1061489675,4250,4250,4250,4250,4571
20241205,183500,1061489675,4250,4250,4250,4250,0
20241205,183400,1061489675,4250,4250,4250,4250,0
20241205,183300,1061489675,4250,4250,4250,4250,0
20241205,183200,1061489675,4250,4250,4250,4250,0
20241205,183100,1061489675,4250,4250,4250,4250,0
20241205,183000,1061489675,4250,4250,4250,4250,0
20241205,182900,1061489675,4250,4250,4250,4250,0
20241205,182800,1061489675,4250,4250,4250,4250,0
20241205,182700,1061489675,4250,4250,4250,4250,0
20241205,182600,1061489675,4250,4250,4250,4250,0
20241205,182500,1061489675,4250,4250,4250,4250,0
20241205,182400,1061489675,4250,4250,4250,4250,0
20241205,182300,1061489675,4250,4250,4250,4250,0
20241205,182200,1061489675,4250,4250,4250,4250,0
20241205,182100,1061489675,4250,4250,4250,4250,0
20241205,182000,1061489675,4250,4250,4250,4250,0
20241205,181900,1061489675,4250,4250,4250,4250,0
20241205,181800,1061489675,4250,4250,4250,4250,0
20241205,181700,1061489675,4250,4250,4250,4250,0
20241205,181600,1061489675,4250,4250,4250,4250,0
20241205,181500,1061489675,4250,4250,4250,4250,0
20241205,181400,1061489675,4250,4250,4250,4250,0
20241205,181300,1061489675,4250,4250,4250,4250,0
20241205,181200,1061489675,4250,4250,4250,4250,0
20241205,181100,1061489675,4250,4250,4250,4250,0
20241205,181000,1061489675,4250,4250,4250,4250,0
20241205,180900,1061489675,4250,4250,4250,4250,0
20241205,180800,1061489675,4250,4250,4250,4250,0
20241205,180700,1061489675,4250,4250,4250,4250,0
20241205,180600,1061489675,4250,4250,4250,4250,4571
20241205,180500,1061489675,4250,4250,4250,4250,0
20241205,180400,1061489675,4250,4250,4250,4250,0
20241205,180300,1061489675,4250,4250,4250,4250,0
20241205,180200,1061489675,4250,4250,4250,4250,0
20241205,180100,1061489675,4250,4250,4250,4250,0
20241205,180000,1061489675,4250,4250,4250,4250,0
20241205,175900,1061489675,4250,4250,4250,4250,0
20241205,175800,1061489675,4250,4250,4250,4250,0
20241205,175700,1061489675,4250,4250,4250,4250,0
20241205,175600,1061489675,4250,4250,4250,4250,0
20241205,175500,1061489675,4250,4250,4250,4250,0
20241205,175400,1061489675,4250,4250,4250,4250,0
20241205,175300,1061489675,4250,4250,4250,4250,0
20241205,175200,1061489675,4250,4250,4250,4250,0
20241205,175100,1061489675,4250,4250,4250,4250,0
20241205,175000,1061489675,4250,4250,4250,4250,0
20241205,174900,1061489675,4250,4250,4250,4250,0
20241205,174800,1061489675,4250,4250,4250,4250,0
20241205,174700,1061489675,4250,4250,4250,4250,0
20241205,174600,1061489675,4250,4250,4250,4250,0
20241205,174500,1061489675,4250,4250,4250,4250,0
20241205,174400,1061489675,4250,4250,4250,4250,0
20241205,174300,1061489675,4250,4250,4250,4250,0
20241205,174200,1061489675,4250,4250,4250,4250,0
20241205,174100,1061489675,4250,4250,4250,4250,0
20241205,174000,1061489675,4250,4250,4250,4250,0
20241205,173900,1061489675,4250,4250,4250,4250,0
20241205,173800,1061489675,4250,4250,4250,4250,0
20241205,173700,1061489675,4250,4250,4250,4250,0
20241205,173600,1061489675,4250,4250,4250,4250,4571
20241205,173500,1061489675,4250,4250,4250,4250,0
20241205,173400,1061489675,4250,4250,4250,4250,0
20241205,173300,1061489675,4250,4250,4250,4250,0
20241205,173200,1061489675,4250,4250,4250,4250,0
20241205,173100,1061489675,4250,4250,4250,4250,0
20241205,173000,1061489675,4250,4250,4250,4250,0
20241205,172900,1061489675,4250,4250,4250,4250,0
20241205,172800,1061489675,4250,4250,4250,4250,0
20241205,172700,1061489675,4250,4250,4250,4250,0
20241205,172600,1061489675,4250,4250,4250,4250,0
20241205,172500,1061489675,4250,4250,4250,4250,0
20241205,172400,1061489675,4250,4250,4250,4250,0
20241205,172300,1061489675,4250,4250,4250,4250,0
20241205,172200,1061489675,4250,4250,4250,4250,0
20241205,172100,1061489675,4250,4250,4250,4250,0
20241205,172000,1061489675,4250,4250,4250,4250,0
20241205,171900,1061489675,4250,4250,4250,4250,0
20241205,171800,1061489675,4250,4250,4250,4250,0
20241205,171700,1061489675,4250,4250,4250,4250,0
20241205,171600,1061489675,4250,4250,4250,4250,0
20241205,171500,1061489675,4250,4250,4250,4250,0
20241205,171400,1061489675,4250,4250,4250,4250,0
20241205,171300,1061489675,4250,4250,4250,4250,0
20241205,171200,1061489675,4250,4250,4250,4250,0
20241205,171100,1061489675,4250,4250,4250,4250,0
20241205,171000,1061489675,4250,4250,4250,4250,0
20241205,170900,1061489675,4250,4250,4250,4250,0
20241205,170800,1061489675,4250,4250,4250,4250,0
20241205,170700,1061489675,4250,4250,4250,4250,0
20241205,170600,1061489675,4250,4250,4250,4250,4571
20241205,170500,1061489675,4250,4250,4250,4250,0
20241205,170400,1061489675,4250,4250,4250,4250,0
20241205,170300,1061489675,4250,4250,4250,4250,0
20241205,170200,1061489675,4250,4250,4250,4250,0
20241205,170100,1061489675,4250,4250,4250,4250,0
20241205,170000,1061489675,4250,4250,4250,4250,0
20241205,165900,1061489675,4250,4250,4250,4250,0
20241205,165800,1061489675,4250,4250,4250,4250,0
20241205,165700,1061489675,4250,4250,4250,4250,0
20241205,165600,1061489675,4250,4250,4250,4250,0
20241205,165500,1061489675,4250,4250,4250,4250,0
20241205,165400,1061489675,4250,4250,4250,4250,0
20241205,165300,1061489675,4250,4250,4250,4250,0
20241205,165200,1061489675,4250,4250,4250,4250,0
20241205,165100,1061489675,4250,4250,4250,4250,0
20241205,165000,1061489675,4250,4250,4250,4250,0
20241205,164900,1061489675,4250,4250,4250,4250,0
20241205,164800,1061489675,4250,4250,4250,4250,0
20241205,164700,1061489675,4250,4250,4250,4250,0
20241205,164600,1061489675,4250,4250,4250,4250,0
20241205,164500,1061489675,4250,4250,4250,4250,0
20241205,164400,1061489675,4250,4250,4250,4250,0
20241205,164300,1061489675,4250,4250,4250,4250,0
20241205,164200,1061489675,4250,4250,4250,4250,0
20241205,164100,1061489675,4250,4250,4250,4250,0
20241205,164000,1061489675,4250,4250,4250,4250,0
20241205,163900,1061489675,4250,4250,4250,4250,0
20241205,163800,1061489675,4250,4250,4250,4250,0
20241205,163700,1061489675,4250,4250,4250,4250,0
20241205,163600,1061489675,4250,4250,4250,4250,4571
20241205,163500,1061489675,4250,4250,4250,4250,0
20241205,163400,1061489675,4250,4250,4250,4250,0
20241205,163300,1061489675,4250,4250,4250,4250,0
20241205,163200,1061489675,4250,4250,4250,4250,0
20241205,163100,1061489675,4250,4250,4250,4250,0
20241205,163000,1061489675,4250,4250,4250,4250,0
20241205,162900,1061489675,4250,4250,4250,4250,0
20241205,162800,1061489675,4250,4250,4250,4250,0
20241205,162700,1061489675,4250,4250,4250,4250,0
20241205,162600,1061489675,4250,4250,4250,4250,0
20241205,162500,1061489675,4250,4250,4250,4250,0
20241205,162400,1061489675,4250,4250,4250,4250,0
20241205,162300,1061489675,4250,4250,4250,4250,0
20241205,162200,1061489675,4250,4250,4250,4250,0
20241205,162100,1061489675,4250,4250,4250,4250,0
20241205,162000,1061489675,4250,4250,4250,4250,0
20241205,161900,1061489675,4250,4250,4250,4250,0
20241205,161800,1061489675,4250,4250,4250,4250,0
20241205,161700,1061489675,4250,4250,4250,4250,0
20241205,161600,1061489675,4250,4250,4250,4250,0
20241205,161500,1061489675,4250,4250,4250,4250,0
20241205,161400,1061489675,4250,4250,4250,4250,0
20241205,161300,1061489675,4250,4250,4250,4250,0
20241205,161200,1061489675,4250,4250,4250,4250,0
20241205,161100,1061489675,4250,4250,4250,4250,0
20241205,161000,1061489675,4250,4250,4250,4250,0
20241205,160900,1061489675,4250,4250,4250,4250,0
20241205,160800,1061489675,4250,4250,4250,4250,0
20241205,160700,1061489675,4250,4250,4250,4250,0
20241205,160600,1061489675,4250,4250,4250,4250,4571
20241205,160500,1061489675,4250,4250,4250,4250,0
20241205,160400,1061489675,4250,4250,4250,4250,0
20241205,160300,1061489675,4250,4250,4250,4250,0
20241205,160200,1061489675,4250,4250,4250,4250,0
20241205,160100,1061489675,4250,4250,4250,4250,0
20241205,160000,1061489675,4250,4250,4250,4250,0
20241205,155900,1061489675,4250,4250,4250,4250,0
20241205,155800,1061489675,4250,4250,4250,4250,0
20241205,155700,1061489675,4250,4250,4250,4250,0
20241205,155600,1061489675,4250,4250,4250,4250,0
20241205,155500,1061489675,4250,4250,4250,4250,0
20241205,155400,1061489675,4250,4250,4250,4250,0
20241205,155300,1061489675,4250,4250,4250,4250,0
20241205,155200,1061489675,4250,4250,4250,4250,0
20241205,155100,1061489675,4250,4250,4250,4250,0
20241205,155000,1061489675,4250,4250,4250,4250,0
20241205,154900,1061489675,4250,4250,4250,4250,0
20241205,154800,1061489675,4250,4250,4250,4250,0
20241205,154700,1061489675,4250,4250,4250,4250,0
20241205,154600,1061489675,4250,4250,4250,4250,0
20241205,154500,1061489675,4250,4250,4250,4250,0
20241205,154400,1061489675,4250,4250,4250,4250,0
20241205,154300,1061489675,4250,4250,4250,4250,0
20241205,154200,1061489675,4250,4250,4250,4250,0
20241205,154100,1061489675,4250,4250,4250,4250,0
20241205,154000,1061489675,4250,4250,4250,4250,0
20241205,153900,1061489675,4250,4250,4250,4250,0
20241205,153800,1061489675,4250,4250,4250,4250,0
20241205,153700,1061489675,4250,4250,4250,4250,0
20241205,153600,1061489675,4250,4250,4250,4250,4571
20241205,153500,1061489675,4250,4250,4250,4250,0
20241205,153400,1061489675,4250,4250,4250,4250,0
20241205,153300,1061489675,4250,4250,4250,4250,0
20241205,153200,1061489675,4250,4250,4250,4250,0
20241205,153100,1061489675,4250,4250,4250,4250,0
20241205,153000,1061489675,4250,4250,4250,4250,4571
20241205,152900,1042062925,4250,4250,4250,4250,0
20241205,152800,1042062925,4250,4250,4250,4250,0
20241205,152700,1042062925,4250,4250,4250,4250,0
20241205,152600,1042062925,4250,4250,4250,4250,0
20241205,152500,1042062925,4250,4250,4250,4250,0
20241205,152400,1042062925,4250,4250,4250,4250,0
20241205,152300,1042062925,4250,4250,4250,4250,0
20241205,152200,1042062925,4250,4250,4250,4250,0
20241205,152100,1042062925,4250,4250,4250,4250,0
20241205,152000,1042062925,4250,4250,4250,4250,0
20241205,151900,1042062925,4250,4260,4260,4245,436
20241205,151800,1040211540,4245,4250,4250,4245,2898
20241205,151700,1027897330,4250,4255,4260,4250,867
20241205,151600,1024212025,4255,4260,4265,4255,852
20241205,151500,1020586750,4255,4270,4270,4255,381
20241205,151400,1018965365,4270,4270,4270,4260,508
20241205,151300,1016801205,4255,4260,4270,4255,1541
20241205,151200,1010241735,4260,4275,4275,4260,2
20241205,151100,1010233200,4275,4275,4275,4275,511
20241205,151000,1008048675,4260,4260,4260,4260,1
20241205,150900,1008044415,4280,4275,4280,4255,618
20241205,150800,1005407220,4280,4260,4280,4260,280
20241205,150700,1004214400,4280,4280,4280,4280,1
20241205,150600,1004210120,4260,4270,4280,4260,870
20241205,150500,1000500315,4285,4270,4285,4270,273
20241205,150400,999334560,4285,4285,4285,4285,0
20241205,150300,999334560,4285,4255,4285,4255,239
20241205,150200,998311660,4275,4255,4275,4255,201
20241205,150100,997456385,4280,4285,4285,4250,7030
20241205,150000,967492830,4285,4255,4285,4255,3072
20241205,145900,954364995,4275,4280,4280,4275,2
20241205,145800,954356440,4270,4270,4270,4270,1819
20241205,145700,946589310,4245,4245,4245,4245,11
20241205,145600,946542615,4245,4270,4270,4245,19
20241205,145500,946461510,4240,4245,4245,4240,407
20241205,145400,944734955,4240,4240,4240,4240,0
20241205,145300,944734955,4240,4245,4245,4240,228
20241205,145200,943767775,4250,4270,4270,4250,2894
20241205,145100,931468255,4270,4250,4270,4250,21
20241205,145000,931378985,4250,4275,4275,4250,304
20241205,144900,930086910,4250,4260,4275,4250,307
20241205,144800,928781715,4270,4270,4270,4270,4080
20241205,144700,911360115,4285,4280,4285,4270,56
20241205,144600,911120440,4270,4285,4285,4270,604
20241205,144500,908538500,4275,4280,4280,4275,39
20241205,144400,908371740,4275,4275,4275,4275,35
20241205,144300,908222115,4285,4280,4285,4280,49
20241205,144200,908012390,4280,4285,4285,4275,956
20241205,144100,903925400,4285,4275,4285,4275,122
20241205,144000,903403500,4275,4275,4275,4275,1
20241205,143900,903399225,4290,4290,4290,4290,0
20241205,143800,903399225,4290,4290,4290,4280,210
20241205,143700,902498405,4275,4275,4275,4275,1
20241205,143600,902494130,4290,4290,4290,4290,1
20241205,143500,902489840,4275,4285,4290,4275,15
20241205,143400,902425650,4280,4275,4280,4275,89
20241205,143300,902045135,4285,4285,4285,4285,3
20241205,143200,902032280,4290,4275,4290,4275,1092
20241205,143100,897356510,4290,4275,4290,4270,9
20241205,143000,897318025,4295,4270,4295,4270,2
20241205,142900,897309460,4270,4295,4295,4270,44
20241205,142800,897120505,4290,4275,4290,4270,275
20241205,142700,895941200,4290,4290,4290,4290,0
20241205,142600,895941200,4290,4270,4290,4270,1061
20241205,142500,891410610,4270,4255,4270,4255,2
20241205,142400,891402085,4270,4260,4270,4260,8
20241205,142300,891367995,4270,4270,4270,4270,1
20241205,142200,891363725,4255,4270,4270,4255,849
20241205,142100,887743240,4270,4280,4280,4270,2
20241205,142000,887734690,4275,4275,4275,4275,8
20241205,141900,887700490,4280,4280,4280,4280,1
20241205,141800,887696210,4270,4275,4275,4270,482
20241205,141700,885635665,4280,4280,4280,4280,0
20241205,141600,885635665,4280,4280,4280,4280,8
20241205,141500,885601425,4275,4280,4280,4275,306
20241205,141400,884291910,4280,4285,4285,4280,713
20241205,141300,881240250,4285,4285,4285,4285,17
20241205,141200,881167405,4270,4270,4270,4270,1
20241205,141100,881163135,4285,4270,4285,4270,177
20241205,141000,880407300,4270,4270,4285,4270,281
20241205,140900,879206965,4275,4270,4275,4270,8
20241205,140800,879172770,4285,4275,4285,4275,2
20241205,140700,879164210,4275,4275,4275,4275,0
20241205,140600,879164210,4275,4275,4275,4275,93
20241205,140500,878766635,4285,4285,4285,4285,1
20241205,140400,878762350,4275,4275,4275,4275,3
20241205,140300,878749525,4285,4285,4285,4285,50
20241205,140200,878535275,4285,4290,4290,4285,385
20241205,140100,876885515,4285,4285,4285,4285,16
20241205,140000,876816955,4285,4285,4285,4285,96
20241205,135900,876405595,4285,4295,4295,4285,54
20241205,135800,876174160,4295,4290,4295,4290,24
20241205,135700,876071095,4300,4300,4300,4300,14
20241205,135600,876010895,4285,4290,4290,4285,8
20241205,135500,875976580,4300,4300,4300,4300,0
20241205,135400,875976580,4300,4300,4300,4300,1
20241205,135300,875972280,4285,4285,4285,4285,1097
20241205,135200,871271635,4285,4285,4285,4285,15
20241205,135100,871207360,4285,4275,4285,4275,727
20241205,135000,868099425,4270,4270,4270,4270,1
20241205,134900,868095155,4275,4275,4275,4275,0
20241205,134800,868095155,4275,4275,4275,4275,14
20241205,134700,868035305,4275,4265,4275,4265,2
20241205,134600,868026765,4275,4275,4275,4275,1
20241205,134500,868022490,4265,4265,4265,4265,13
20241205,134400,867967045,4270,4275,4275,4270,16
20241205,134300,867898680,4265,4265,4275,4265,16
20241205,134200,867830300,4275,4275,4275,4265,70
20241205,134100,867531680,4275,4265,4275,4265,12
20241205,134000,867480490,4265,4270,4270,4260,30
20241205,133900,867352610,4275,4275,4275,4275,5
20241205,133800,867331235,4275,4275,4275,4275,14
20241205,133700,867271385,4260,4260,4260,4260,7
20241205,133600,867241565,4275,4275,4275,4275,0
20241205,133500,867241565,4275,4275,4275,4275,0
20241205,133400,867241565,4275,4270,4275,4255,19
20241205,133300,867160445,4270,4270,4270,4270,0
20241205,133200,867160445,4270,4270,4270,4270,1
20241205,133100,867156175,4250,4270,4270,4250,143
20241205,133000,866545585,4270,4270,4270,4270,0
20241205,132900,866545585,4270,4270,4270,4270,14
20241205,132800,866485805,4270,4265,4270,4265,38
20241205,132700,866323730,4235,4235,4235,4235,1
20241205,132600,866319495,4270,4230,4270,4230,44
20241205,132500,866132815,4230,4250,4250,4230,4936
20241205,132400,845226280,4255,4280,4280,4255,23
20241205,132300,845128040,4250,4250,4250,4250,0
20241205,132200,845128040,4250,4250,4250,4250,3000
20241205,132100,832378040,4285,4250,4285,4250,15
20241205,132000,832313800,4250,4260,4260,4250,14
20241205,131900,832254270,4280,4275,4280,4265,2555
20241205,131800,821356620,4275,4275,4275,4275,3
20241205,131700,821343795,4275,4275,4275,4275,11
20241205,131600,821296770,4275,4275,4275,4275,1
20241205,131500,821292495,4275,4285,4285,4275,125
20241205,131400,820757980,4275,4275,4275,4275,0
20241205,131300,820757980,4275,4275,4275,4275,0
20241205,131200,820757980,4275,4265,4285,4265,22
20241205,131100,820663800,4285,4300,4300,4265,1365
20241205,131000,814832345,4290,4320,4320,4290,2547
20241205,130900,803885320,4310,4320,4320,4310,2
20241205,130800,803876690,4310,4310,4310,4310,6
20241205,130700,803850830,4320,4310,4320,4305,81
20241205,130600,803501265,4330,4330,4330,4330,0
20241205,130500,803501265,4330,4330,4330,4310,29
20241205,130400,803375735,4300,4300,4300,4300,1
20241205,130300,803371435,4330,4330,4330,4330,14
20241205,130200,803310815,4300,4300,4300,4300,2
20241205,130100,803302215,4300,4330,4330,4300,128
20241205,130000,802751355,4305,4305,4305,4305,0
20241205,125900,802751355,4305,4305,4305,4305,25
20241205,125800,802643730,4330,4330,4330,4330,34
20241205,125700,802496510,4330,4330,4330,4330,0
20241205,125600,802496510,4330,4325,4330,4305,17
20241205,125500,802422955,4305,4305,4305,4305,10
20241205,125400,802379905,4330,4330,4330,4330,0
20241205,125300,802379905,4330,4320,4330,4300,2164
20241205,125200,793069555,4320,4320,4320,4320,2
20241205,125100,793060915,4325,4330,4330,4325,16
20241205,125000,792991645,4325,4325,4325,4325,6
20241205,124900,792965695,4320,4330,4330,4320,18
20241205,124800,792887785,4325,4325,4325,4325,0
20241205,124700,792887785,4325,4325,4325,4325,6
20241205,124600,792861835,4330,4320,4330,4320,16
20241205,124500,792792575,4330,4330,4330,4330,0
20241205,124400,792792575,4330,4330,4330,4330,15
20241205,124300,792727625,4325,4320,4330,4320,10
20241205,124200,792684380,4330,4330,4330,4330,16
20241205,124100,792615100,4320,4320,4320,4320,0
20241205,124000,792615100,4320,4325,4325,4320,57
20241205,123900,792368825,4330,4320,4330,4320,49
20241205,123800,792157005,4320,4320,4320,4320,0
20241205,123700,792157005,4320,4315,4320,4315,16
20241205,123600,792087895,4320,4320,4320,4320,0
20241205,123500,792087895,4320,4320,4320,4320,14
20241205,123400,792027415,4315,4325,4325,4315,172
20241205,123300,791284350,4325,4325,4325,4325,2
20241205,123200,791275700,4330,4330,4330,4330,14
20241205,123100,791215080,4325,4330,4330,4325,3
20241205,123000,791202100,4320,4320,4320,4320,12
20241205,122900,791150260,4320,4320,4320,4320,0
20241205,122800,791150260,4320,4330,4330,4320,18
20241205,122700,791072355,4330,4325,4330,4325,519
20241205,122600,788825180,4325,4325,4325,4325,0
20241205,122500,788825180,4325,4330,4330,4325,22
20241205,122400,788729960,4325,4325,4325,4325,88
20241205,122300,788349360,4335,4335,4335,4335,24
20241205,122200,788245320,4325,4320,4325,4320,23
20241205,122100,788145920,4320,4320,4320,4320,12
20241205,122000,788094080,4335,4335,4335,4335,14
20241205,121900,788033390,4325,4325,4325,4325,11
20241205,121800,787985815,4325,4315,4325,4315,5
20241205,121700,787964210,4325,4325,4325,4325,300
20241205,121600,786666710,4325,4325,4325,4325,14
20241205,121500,786606160,4315,4315,4315,4315,0
20241205,121400,786606160,4315,4310,4315,4310,7
20241205,121300,786575965,4310,4325,4325,4310,46
20241205,121200,786377495,4320,4320,4320,4320,6
20241205,121100,786351575,4320,4315,4320,4315,31
20241205,121000,786217740,4320,4320,4320,4320,0
20241205,120900,786217740,4320,4320,4320,4320,19
20241205,120800,786135660,4320,4335,4335,4320,8
20241205,120700,786101085,4340,4340,4340,4340,14
20241205,120600,786040325,4340,4340,4340,4340,14
20241205,120500,785979565,4315,4315,4315,4315,202
20241205,120400,785107935,4335,4335,4335,4335,582
20241205,120300,782584965,4335,4335,4335,4335,0
20241205,120200,782584965,4335,4335,4335,4310,28
20241205,120100,782463635,4335,4335,4335,4335,1
20241205,120000,782459300,4340,4340,4340,4340,0
20241205,115900,782459300,4340,4300,4345,4300,5337
20241205,115800,759336180,4305,4310,4310,4305,2
20241205,115700,759327565,4320,4275,4320,4275,2277
20241205,115600,749538030,4270,4275,4275,4270,66
20241205,115500,749255890,4275,4270,4275,4270,667
20241205,115400,746404470,4280,4270,4280,4270,24
20241205,115300,746301840,4265,4280,4280,4265,42
20241205,115200,746122640,4285,4265,4285,4265,18
20241205,115100,746045550,4285,4285,4300,4250,3739
20241205,115000,730115540,4310,4310,4310,4310,77
20241205,114900,729783670,4310,4280,4310,4280,4
20241205,114800,729766490,4320,4320,4320,4320,14
20241205,114700,729706010,4310,4295,4310,4285,1464
20241205,114600,723396630,4310,4280,4310,4280,28
20241205,114500,723276020,4310,4250,4310,4250,7318
20241205,114400,691898120,4255,4255,4255,4255,2
20241205,114300,691889610,4255,4255,4260,4255,448
20241205,114200,689983300,4260,4260,4260,4260,8
20241205,114100,689949220,4255,4255,4255,4255,222
20241205,114000,689004610,4265,4265,4265,4265,15
20241205,113900,688940635,4260,4260,4260,4260,21
20241205,113800,688851175,4260,4260,4265,4260,461
20241205,113700,686887245,4260,4260,4260,4260,110
20241205,113600,686418645,4260,4260,4260,4255,504
20241205,113500,684271615,4255,4260,4260,4255,51
20241205,113400,684054565,4260,4260,4260,4260,100
20241205,113300,683628565,4255,4255,4255,4250,613
20241205,113200,681020260,4250,4250,4250,4250,305
20241205,113100,679724010,4255,4265,4265,4250,55
20241205,113000,679489985,4250,4265,4265,4250,4
20241205,112900,679472955,4250,4260,4270,4250,1048
20241205,112800,675018095,4260,4260,4260,4260,5
20241205,112700,674996795,4255,4255,4255,4255,2
20241205,112600,674988285,4270,4265,4270,4265,26
20241205,112500,674877320,4265,4265,4265,4265,98
20241205,112400,674459350,4265,4250,4265,4250,488
20241205,112300,672378060,4265,4265,4265,4265,300
20241205,112200,671098560,4265,4265,4265,4265,5
20241205,112100,671077235,4265,4265,4265,4265,15
20241205,112000,671013260,4245,4245,4245,4245,2
20241205,111900,671004770,4265,4265,4265,4265,14
20241205,111800,670945060,4245,4245,4245,4245,0
20241205,111700,670945060,4245,4260,4260,4245,17
20241205,111600,670872670,4245,4250,4250,4245,17
20241205,111500,670800495,4245,4260,4260,4245,425
20241205,111400,668994175,4250,4260,4265,4250,386
20241205,111300,667348935,4265,4265,4265,4265,0
20241205,111200,667348935,4265,4265,4265,4265,15
20241205,111100,667284960,4265,4265,4270,4240,640
20241205,111000,664555400,4265,4265,4265,4240,257
20241205,110900,663465255,4265,4260,4265,4260,1000
20241205,110800,659200695,4260,4240,4260,4240,4
20241205,110700,659183695,4265,4245,4265,4240,2523
20241205,110600,648438485,4250,4240,4250,4240,252
20241205,110500,647369205,4250,4240,4250,4240,419
20241205,110400,645588475,4245,4245,4250,4245,704
20241205,110300,642599985,4235,4240,4245,4235,1447
20241205,110200,636463325,4245,4240,4245,4240,550
20241205,110100,634131075,4235,4245,4245,4235,17
20241205,110000,634058930,4245,4235,4245,4235,210
20241205,105900,633168580,4235,4235,4235,4235,27
20241205,105800,633054235,4245,4250,4250,4230,89
20241205,105700,632676385,4250,4250,4250,4250,103
20241205,105600,632238635,4250,4250,4250,4250,23
20241205,105500,632140885,4220,4230,4250,4220,565
20241205,105400,629749790,4220,4220,4230,4220,87
20241205,105300,629382500,4220,4225,4225,4220,666
20241205,105200,626571895,4225,4230,4230,4220,20
20241205,105100,626487400,4230,4230,4230,4230,15
20241205,105000,626423950,4230,4230,4230,4230,2
20241205,104900,626415490,4220,4225,4225,4220,102
20241205,104800,625985010,4220,4220,4220,4220,0
20241205,104700,625985010,4220,4230,4230,4220,764
20241205,104600,622759690,4225,4225,4225,4225,90
20241205,104500,622379440,4225,4225,4225,4225,2
20241205,104400,622370990,4220,4220,4220,4220,0
20241205,104300,622370990,4220,4220,4220,4220,0
20241205,104200,622370990,4220,4235,4235,4220,444
20241205,104100,620494935,4230,4235,4235,4230,968
20241205,104000,616395480,4225,4230,4230,4225,918
20241205,103900,612512720,4230,4220,4230,4220,210
20241205,103800,611624790,4225,4225,4225,4225,0
20241205,103700,611624790,4225,4215,4225,4215,84
20241205,103600,611270580,4210,4215,4215,4210,102
20241205,103500,610840660,4205,4210,4210,4205,200
20241205,103400,609999625,4215,4205,4215,4200,637
20241205,103300,607323780,4205,4205,4205,4200,1432
20241205,103200,601302230,4205,4205,4205,4205,2
20241205,103100,601293820,4205,4205,4205,4205,12
20241205,103000,601243360,4205,4200,4205,4200,862
20241205,102900,597618660,4205,4205,4205,4200,223
20241205,102800,596681185,4215,4205,4215,4205,165
20241205,102700,595987210,4205,4205,4205,4205,380
20241205,102600,594389310,4205,4205,4205,4205,327
20241205,102500,593014275,4205,4210,4210,4205,245
20241205,102400,591983280,4215,4215,4215,4215,15
20241205,102300,591920055,4215,4215,4215,4210,25
20241205,102200,591814690,4215,4215,4215,4215,595
20241205,102100,589306765,4210,4215,4215,4210,106
20241205,102000,588860035,4215,4225,4225,4215,23
20241205,101900,588762955,4225,4225,4225,4225,50
20241205,101800,588551705,4210,4210,4210,4210,0
20241205,101700,588551705,4210,4210,4210,4210,2
20241205,101600,588543285,4210,4205,4210,4205,362
20241205,101500,587020075,4205,4220,4220,4205,337
20241205,101400,585601865,4210,4210,4220,4210,1053
20241205,101300,581167735,4220,4220,4220,4220,0
20241205,101200,581167735,4220,4220,4220,4220,200
20241205,101100,580323735,4200,4220,4220,4200,1007
20241205,101000,576086165,4215,4220,4220,4215,18
20241205,100900,576010215,4220,4225,4225,4220,49
20241205,100800,575803195,4225,4210,4225,4205,353
20241205,100700,574317495,4205,4210,4210,4205,925
20241205,100600,570423380,4205,4205,4205,4205,303
20241205,100500,569149265,4210,4210,4210,4210,1080
20241205,100400,564602465,4210,4210,4215,4210,122
20241205,100300,564088795,4225,4225,4225,4225,20
20241205,100200,564004295,4215,4220,4220,4215,1992
20241205,100100,555607980,4215,4215,4220,4215,334
20241205,100000,554198670,4215,4215,4215,4215,567
20241205,095900,551808765,4215,4215,4215,4215,0
20241205,095800,551808765,4215,4210,4215,4210,9
20241205,095700,551770840,4215,4215,4215,4215,0
20241205,095600,551770840,4215,4210,4215,4210,279
20241205,095500,550595860,4205,4205,4210,4205,817
20241205,095400,547159490,4205,4205,4205,4205,6
20241205,095300,547134260,4200,4200,4200,4200,0
20241205,095200,547134260,4200,4200,4200,4200,0
20241205,095100,547134260,4200,4195,4200,4195,77
20241205,095000,546811200,4195,4205,4205,4195,195
20241205,094900,545992175,4230,4235,4235,4190,7931
20241205,094800,512667075,4245,4240,4250,4235,37
20241205,094700,512510090,4240,4240,4240,4240,1
20241205,094600,512505850,4240,4235,4240,4235,1085
20241205,094500,507905875,4235,4250,4250,4235,3
20241205,094400,507893155,4250,4250,4250,4250,0
20241205,094300,507893155,4250,4230,4250,4230,614
20241205,094200,505288200,4235,4215,4235,4215,7
20241205,094100,505258595,4245,4245,4245,4245,20
20241205,094000,505173695,4200,4205,4205,4200,248
20241205,093900,504132040,4200,4220,4220,4200,5531
20241205,093800,480828700,4220,4220,4220,4220,490
20241205,093700,478760900,4230,4255,4255,4230,260
20241205,093600,477658200,4250,4230,4250,4230,602
20241205,093500,475100005,4245,4235,4245,4230,379
20241205,093400,473495445,4235,4220,4235,4215,1704
20241205,093300,466312470,4245,4245,4245,4245,3
20241205,093200,466299735,4235,4220,4245,4220,1160
20241205,093100,461391335,4210,4200,4210,4200,631
20241205,093000,458737180,4200,4190,4200,4190,2393
20241205,092900,448700935,4185,4180,4185,4175,2248
20241205,092800,439299185,4175,4175,4180,4175,1604
20241205,092700,432599315,4175,4190,4195,4175,7507
20241205,092600,401220470,4185,4195,4195,4185,3157
20241205,092500,387990175,4200,4205,4205,4200,31
20241205,092400,387859870,4205,4205,4205,4195,1004
20241205,092300,383647200,4210,4200,4210,4190,369
20241205,092200,382097510,4195,4205,4205,4195,10
20241205,092100,382055540,4200,4180,4210,4180,26
20241205,092000,381946625,4180,4190,4190,4180,1114
20241205,091900,377285675,4210,4200,4210,4190,2418
20241205,091800,367151325,4220,4175,4225,4175,11038
20241205,091700,320756035,4175,4170,4185,4170,4848
20241205,091600,300513585,4160,4170,4175,4155,7166
20241205,091500,270673870,4165,4215,4215,4155,22031
20241205,091400,178400580,4215,4230,4240,4215,5678
20241205,091300,154400895,4240,4230,4240,4230,3735
20241205,091200,138595385,4230,4220,4230,4220,357
20241205,091100,137087075,4220,4260,4260,4220,4011
20241205,091000,120096685,4260,4260,4260,4245,226
20241205,090900,119134695,4240,4265,4270,4240,2425
20241205,090800,108827875,4250,4285,4295,4250,6265
20241205,090700,82094795,4295,4325,4325,4285,5189
20241205,090600,59807500,4330,4330,4330,4325,132
20241205,090500,59235995,4330,4365,4365,4330,5293
20241205,090400,36292400,4340,4360,4370,4340,790
20241205,090300,32848780,4335,4335,4335,4335,435
20241205,090200,30963055,4335,4365,4365,4330,1499
20241205,090100,24435140,4325,4325,4325,4320,2391
20241205,090000,14104420,4320,4365,4365,4300,3241
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 193600 1061489675 4250 4250 4250 4250 4571
3 20241205 193500 1061489675 4250 4250 4250 4250 0
4 20241205 193400 1061489675 4250 4250 4250 4250 0
5 20241205 193300 1061489675 4250 4250 4250 4250 0
6 20241205 193200 1061489675 4250 4250 4250 4250 0
7 20241205 193100 1061489675 4250 4250 4250 4250 0
8 20241205 193000 1061489675 4250 4250 4250 4250 0
9 20241205 192900 1061489675 4250 4250 4250 4250 0
10 20241205 192800 1061489675 4250 4250 4250 4250 0
11 20241205 192700 1061489675 4250 4250 4250 4250 0
12 20241205 192600 1061489675 4250 4250 4250 4250 0
13 20241205 192500 1061489675 4250 4250 4250 4250 0
14 20241205 192400 1061489675 4250 4250 4250 4250 0
15 20241205 192300 1061489675 4250 4250 4250 4250 0
16 20241205 192200 1061489675 4250 4250 4250 4250 0
17 20241205 192100 1061489675 4250 4250 4250 4250 0
18 20241205 192000 1061489675 4250 4250 4250 4250 0
19 20241205 191900 1061489675 4250 4250 4250 4250 0
20 20241205 191800 1061489675 4250 4250 4250 4250 0
21 20241205 191700 1061489675 4250 4250 4250 4250 0
22 20241205 191600 1061489675 4250 4250 4250 4250 0
23 20241205 191500 1061489675 4250 4250 4250 4250 0
24 20241205 191400 1061489675 4250 4250 4250 4250 0
25 20241205 191300 1061489675 4250 4250 4250 4250 0
26 20241205 191200 1061489675 4250 4250 4250 4250 0
27 20241205 191100 1061489675 4250 4250 4250 4250 0
28 20241205 191000 1061489675 4250 4250 4250 4250 0
29 20241205 190900 1061489675 4250 4250 4250 4250 0
30 20241205 190800 1061489675 4250 4250 4250 4250 0
31 20241205 190700 1061489675 4250 4250 4250 4250 0
32 20241205 190600 1061489675 4250 4250 4250 4250 4571
33 20241205 190500 1061489675 4250 4250 4250 4250 0
34 20241205 190400 1061489675 4250 4250 4250 4250 0
35 20241205 190300 1061489675 4250 4250 4250 4250 0
36 20241205 190200 1061489675 4250 4250 4250 4250 0
37 20241205 190100 1061489675 4250 4250 4250 4250 0
38 20241205 190000 1061489675 4250 4250 4250 4250 0
39 20241205 185900 1061489675 4250 4250 4250 4250 0
40 20241205 185800 1061489675 4250 4250 4250 4250 0
41 20241205 185700 1061489675 4250 4250 4250 4250 0
42 20241205 185600 1061489675 4250 4250 4250 4250 0
43 20241205 185500 1061489675 4250 4250 4250 4250 0
44 20241205 185400 1061489675 4250 4250 4250 4250 0
45 20241205 185300 1061489675 4250 4250 4250 4250 0
46 20241205 185200 1061489675 4250 4250 4250 4250 0
47 20241205 185100 1061489675 4250 4250 4250 4250 0
48 20241205 185000 1061489675 4250 4250 4250 4250 0
49 20241205 184900 1061489675 4250 4250 4250 4250 0
50 20241205 184800 1061489675 4250 4250 4250 4250 0
51 20241205 184700 1061489675 4250 4250 4250 4250 0
52 20241205 184600 1061489675 4250 4250 4250 4250 0
53 20241205 184500 1061489675 4250 4250 4250 4250 0
54 20241205 184400 1061489675 4250 4250 4250 4250 0
55 20241205 184300 1061489675 4250 4250 4250 4250 0
56 20241205 184200 1061489675 4250 4250 4250 4250 0
57 20241205 184100 1061489675 4250 4250 4250 4250 0
58 20241205 184000 1061489675 4250 4250 4250 4250 0
59 20241205 183900 1061489675 4250 4250 4250 4250 0
60 20241205 183800 1061489675 4250 4250 4250 4250 0
61 20241205 183700 1061489675 4250 4250 4250 4250 0
62 20241205 183600 1061489675 4250 4250 4250 4250 4571
63 20241205 183500 1061489675 4250 4250 4250 4250 0
64 20241205 183400 1061489675 4250 4250 4250 4250 0
65 20241205 183300 1061489675 4250 4250 4250 4250 0
66 20241205 183200 1061489675 4250 4250 4250 4250 0
67 20241205 183100 1061489675 4250 4250 4250 4250 0
68 20241205 183000 1061489675 4250 4250 4250 4250 0
69 20241205 182900 1061489675 4250 4250 4250 4250 0
70 20241205 182800 1061489675 4250 4250 4250 4250 0
71 20241205 182700 1061489675 4250 4250 4250 4250 0
72 20241205 182600 1061489675 4250 4250 4250 4250 0
73 20241205 182500 1061489675 4250 4250 4250 4250 0
74 20241205 182400 1061489675 4250 4250 4250 4250 0
75 20241205 182300 1061489675 4250 4250 4250 4250 0
76 20241205 182200 1061489675 4250 4250 4250 4250 0
77 20241205 182100 1061489675 4250 4250 4250 4250 0
78 20241205 182000 1061489675 4250 4250 4250 4250 0
79 20241205 181900 1061489675 4250 4250 4250 4250 0
80 20241205 181800 1061489675 4250 4250 4250 4250 0
81 20241205 181700 1061489675 4250 4250 4250 4250 0
82 20241205 181600 1061489675 4250 4250 4250 4250 0
83 20241205 181500 1061489675 4250 4250 4250 4250 0
84 20241205 181400 1061489675 4250 4250 4250 4250 0
85 20241205 181300 1061489675 4250 4250 4250 4250 0
86 20241205 181200 1061489675 4250 4250 4250 4250 0
87 20241205 181100 1061489675 4250 4250 4250 4250 0
88 20241205 181000 1061489675 4250 4250 4250 4250 0
89 20241205 180900 1061489675 4250 4250 4250 4250 0
90 20241205 180800 1061489675 4250 4250 4250 4250 0
91 20241205 180700 1061489675 4250 4250 4250 4250 0
92 20241205 180600 1061489675 4250 4250 4250 4250 4571
93 20241205 180500 1061489675 4250 4250 4250 4250 0
94 20241205 180400 1061489675 4250 4250 4250 4250 0
95 20241205 180300 1061489675 4250 4250 4250 4250 0
96 20241205 180200 1061489675 4250 4250 4250 4250 0
97 20241205 180100 1061489675 4250 4250 4250 4250 0
98 20241205 180000 1061489675 4250 4250 4250 4250 0
99 20241205 175900 1061489675 4250 4250 4250 4250 0
100 20241205 175800 1061489675 4250 4250 4250 4250 0
101 20241205 175700 1061489675 4250 4250 4250 4250 0
102 20241205 175600 1061489675 4250 4250 4250 4250 0
103 20241205 175500 1061489675 4250 4250 4250 4250 0
104 20241205 175400 1061489675 4250 4250 4250 4250 0
105 20241205 175300 1061489675 4250 4250 4250 4250 0
106 20241205 175200 1061489675 4250 4250 4250 4250 0
107 20241205 175100 1061489675 4250 4250 4250 4250 0
108 20241205 175000 1061489675 4250 4250 4250 4250 0
109 20241205 174900 1061489675 4250 4250 4250 4250 0
110 20241205 174800 1061489675 4250 4250 4250 4250 0
111 20241205 174700 1061489675 4250 4250 4250 4250 0
112 20241205 174600 1061489675 4250 4250 4250 4250 0
113 20241205 174500 1061489675 4250 4250 4250 4250 0
114 20241205 174400 1061489675 4250 4250 4250 4250 0
115 20241205 174300 1061489675 4250 4250 4250 4250 0
116 20241205 174200 1061489675 4250 4250 4250 4250 0
117 20241205 174100 1061489675 4250 4250 4250 4250 0
118 20241205 174000 1061489675 4250 4250 4250 4250 0
119 20241205 173900 1061489675 4250 4250 4250 4250 0
120 20241205 173800 1061489675 4250 4250 4250 4250 0
121 20241205 173700 1061489675 4250 4250 4250 4250 0
122 20241205 173600 1061489675 4250 4250 4250 4250 4571
123 20241205 173500 1061489675 4250 4250 4250 4250 0
124 20241205 173400 1061489675 4250 4250 4250 4250 0
125 20241205 173300 1061489675 4250 4250 4250 4250 0
126 20241205 173200 1061489675 4250 4250 4250 4250 0
127 20241205 173100 1061489675 4250 4250 4250 4250 0
128 20241205 173000 1061489675 4250 4250 4250 4250 0
129 20241205 172900 1061489675 4250 4250 4250 4250 0
130 20241205 172800 1061489675 4250 4250 4250 4250 0
131 20241205 172700 1061489675 4250 4250 4250 4250 0
132 20241205 172600 1061489675 4250 4250 4250 4250 0
133 20241205 172500 1061489675 4250 4250 4250 4250 0
134 20241205 172400 1061489675 4250 4250 4250 4250 0
135 20241205 172300 1061489675 4250 4250 4250 4250 0
136 20241205 172200 1061489675 4250 4250 4250 4250 0
137 20241205 172100 1061489675 4250 4250 4250 4250 0
138 20241205 172000 1061489675 4250 4250 4250 4250 0
139 20241205 171900 1061489675 4250 4250 4250 4250 0
140 20241205 171800 1061489675 4250 4250 4250 4250 0
141 20241205 171700 1061489675 4250 4250 4250 4250 0
142 20241205 171600 1061489675 4250 4250 4250 4250 0
143 20241205 171500 1061489675 4250 4250 4250 4250 0
144 20241205 171400 1061489675 4250 4250 4250 4250 0
145 20241205 171300 1061489675 4250 4250 4250 4250 0
146 20241205 171200 1061489675 4250 4250 4250 4250 0
147 20241205 171100 1061489675 4250 4250 4250 4250 0
148 20241205 171000 1061489675 4250 4250 4250 4250 0
149 20241205 170900 1061489675 4250 4250 4250 4250 0
150 20241205 170800 1061489675 4250 4250 4250 4250 0
151 20241205 170700 1061489675 4250 4250 4250 4250 0
152 20241205 170600 1061489675 4250 4250 4250 4250 4571
153 20241205 170500 1061489675 4250 4250 4250 4250 0
154 20241205 170400 1061489675 4250 4250 4250 4250 0
155 20241205 170300 1061489675 4250 4250 4250 4250 0
156 20241205 170200 1061489675 4250 4250 4250 4250 0
157 20241205 170100 1061489675 4250 4250 4250 4250 0
158 20241205 170000 1061489675 4250 4250 4250 4250 0
159 20241205 165900 1061489675 4250 4250 4250 4250 0
160 20241205 165800 1061489675 4250 4250 4250 4250 0
161 20241205 165700 1061489675 4250 4250 4250 4250 0
162 20241205 165600 1061489675 4250 4250 4250 4250 0
163 20241205 165500 1061489675 4250 4250 4250 4250 0
164 20241205 165400 1061489675 4250 4250 4250 4250 0
165 20241205 165300 1061489675 4250 4250 4250 4250 0
166 20241205 165200 1061489675 4250 4250 4250 4250 0
167 20241205 165100 1061489675 4250 4250 4250 4250 0
168 20241205 165000 1061489675 4250 4250 4250 4250 0
169 20241205 164900 1061489675 4250 4250 4250 4250 0
170 20241205 164800 1061489675 4250 4250 4250 4250 0
171 20241205 164700 1061489675 4250 4250 4250 4250 0
172 20241205 164600 1061489675 4250 4250 4250 4250 0
173 20241205 164500 1061489675 4250 4250 4250 4250 0
174 20241205 164400 1061489675 4250 4250 4250 4250 0
175 20241205 164300 1061489675 4250 4250 4250 4250 0
176 20241205 164200 1061489675 4250 4250 4250 4250 0
177 20241205 164100 1061489675 4250 4250 4250 4250 0
178 20241205 164000 1061489675 4250 4250 4250 4250 0
179 20241205 163900 1061489675 4250 4250 4250 4250 0
180 20241205 163800 1061489675 4250 4250 4250 4250 0
181 20241205 163700 1061489675 4250 4250 4250 4250 0
182 20241205 163600 1061489675 4250 4250 4250 4250 4571
183 20241205 163500 1061489675 4250 4250 4250 4250 0
184 20241205 163400 1061489675 4250 4250 4250 4250 0
185 20241205 163300 1061489675 4250 4250 4250 4250 0
186 20241205 163200 1061489675 4250 4250 4250 4250 0
187 20241205 163100 1061489675 4250 4250 4250 4250 0
188 20241205 163000 1061489675 4250 4250 4250 4250 0
189 20241205 162900 1061489675 4250 4250 4250 4250 0
190 20241205 162800 1061489675 4250 4250 4250 4250 0
191 20241205 162700 1061489675 4250 4250 4250 4250 0
192 20241205 162600 1061489675 4250 4250 4250 4250 0
193 20241205 162500 1061489675 4250 4250 4250 4250 0
194 20241205 162400 1061489675 4250 4250 4250 4250 0
195 20241205 162300 1061489675 4250 4250 4250 4250 0
196 20241205 162200 1061489675 4250 4250 4250 4250 0
197 20241205 162100 1061489675 4250 4250 4250 4250 0
198 20241205 162000 1061489675 4250 4250 4250 4250 0
199 20241205 161900 1061489675 4250 4250 4250 4250 0
200 20241205 161800 1061489675 4250 4250 4250 4250 0
201 20241205 161700 1061489675 4250 4250 4250 4250 0
202 20241205 161600 1061489675 4250 4250 4250 4250 0
203 20241205 161500 1061489675 4250 4250 4250 4250 0
204 20241205 161400 1061489675 4250 4250 4250 4250 0
205 20241205 161300 1061489675 4250 4250 4250 4250 0
206 20241205 161200 1061489675 4250 4250 4250 4250 0
207 20241205 161100 1061489675 4250 4250 4250 4250 0
208 20241205 161000 1061489675 4250 4250 4250 4250 0
209 20241205 160900 1061489675 4250 4250 4250 4250 0
210 20241205 160800 1061489675 4250 4250 4250 4250 0
211 20241205 160700 1061489675 4250 4250 4250 4250 0
212 20241205 160600 1061489675 4250 4250 4250 4250 4571
213 20241205 160500 1061489675 4250 4250 4250 4250 0
214 20241205 160400 1061489675 4250 4250 4250 4250 0
215 20241205 160300 1061489675 4250 4250 4250 4250 0
216 20241205 160200 1061489675 4250 4250 4250 4250 0
217 20241205 160100 1061489675 4250 4250 4250 4250 0
218 20241205 160000 1061489675 4250 4250 4250 4250 0
219 20241205 155900 1061489675 4250 4250 4250 4250 0
220 20241205 155800 1061489675 4250 4250 4250 4250 0
221 20241205 155700 1061489675 4250 4250 4250 4250 0
222 20241205 155600 1061489675 4250 4250 4250 4250 0
223 20241205 155500 1061489675 4250 4250 4250 4250 0
224 20241205 155400 1061489675 4250 4250 4250 4250 0
225 20241205 155300 1061489675 4250 4250 4250 4250 0
226 20241205 155200 1061489675 4250 4250 4250 4250 0
227 20241205 155100 1061489675 4250 4250 4250 4250 0
228 20241205 155000 1061489675 4250 4250 4250 4250 0
229 20241205 154900 1061489675 4250 4250 4250 4250 0
230 20241205 154800 1061489675 4250 4250 4250 4250 0
231 20241205 154700 1061489675 4250 4250 4250 4250 0
232 20241205 154600 1061489675 4250 4250 4250 4250 0
233 20241205 154500 1061489675 4250 4250 4250 4250 0
234 20241205 154400 1061489675 4250 4250 4250 4250 0
235 20241205 154300 1061489675 4250 4250 4250 4250 0
236 20241205 154200 1061489675 4250 4250 4250 4250 0
237 20241205 154100 1061489675 4250 4250 4250 4250 0
238 20241205 154000 1061489675 4250 4250 4250 4250 0
239 20241205 153900 1061489675 4250 4250 4250 4250 0
240 20241205 153800 1061489675 4250 4250 4250 4250 0
241 20241205 153700 1061489675 4250 4250 4250 4250 0
242 20241205 153600 1061489675 4250 4250 4250 4250 4571
243 20241205 153500 1061489675 4250 4250 4250 4250 0
244 20241205 153400 1061489675 4250 4250 4250 4250 0
245 20241205 153300 1061489675 4250 4250 4250 4250 0
246 20241205 153200 1061489675 4250 4250 4250 4250 0
247 20241205 153100 1061489675 4250 4250 4250 4250 0
248 20241205 153000 1061489675 4250 4250 4250 4250 4571
249 20241205 152900 1042062925 4250 4250 4250 4250 0
250 20241205 152800 1042062925 4250 4250 4250 4250 0
251 20241205 152700 1042062925 4250 4250 4250 4250 0
252 20241205 152600 1042062925 4250 4250 4250 4250 0
253 20241205 152500 1042062925 4250 4250 4250 4250 0
254 20241205 152400 1042062925 4250 4250 4250 4250 0
255 20241205 152300 1042062925 4250 4250 4250 4250 0
256 20241205 152200 1042062925 4250 4250 4250 4250 0
257 20241205 152100 1042062925 4250 4250 4250 4250 0
258 20241205 152000 1042062925 4250 4250 4250 4250 0
259 20241205 151900 1042062925 4250 4260 4260 4245 436
260 20241205 151800 1040211540 4245 4250 4250 4245 2898
261 20241205 151700 1027897330 4250 4255 4260 4250 867
262 20241205 151600 1024212025 4255 4260 4265 4255 852
263 20241205 151500 1020586750 4255 4270 4270 4255 381
264 20241205 151400 1018965365 4270 4270 4270 4260 508
265 20241205 151300 1016801205 4255 4260 4270 4255 1541
266 20241205 151200 1010241735 4260 4275 4275 4260 2
267 20241205 151100 1010233200 4275 4275 4275 4275 511
268 20241205 151000 1008048675 4260 4260 4260 4260 1
269 20241205 150900 1008044415 4280 4275 4280 4255 618
270 20241205 150800 1005407220 4280 4260 4280 4260 280
271 20241205 150700 1004214400 4280 4280 4280 4280 1
272 20241205 150600 1004210120 4260 4270 4280 4260 870
273 20241205 150500 1000500315 4285 4270 4285 4270 273
274 20241205 150400 999334560 4285 4285 4285 4285 0
275 20241205 150300 999334560 4285 4255 4285 4255 239
276 20241205 150200 998311660 4275 4255 4275 4255 201
277 20241205 150100 997456385 4280 4285 4285 4250 7030
278 20241205 150000 967492830 4285 4255 4285 4255 3072
279 20241205 145900 954364995 4275 4280 4280 4275 2
280 20241205 145800 954356440 4270 4270 4270 4270 1819
281 20241205 145700 946589310 4245 4245 4245 4245 11
282 20241205 145600 946542615 4245 4270 4270 4245 19
283 20241205 145500 946461510 4240 4245 4245 4240 407
284 20241205 145400 944734955 4240 4240 4240 4240 0
285 20241205 145300 944734955 4240 4245 4245 4240 228
286 20241205 145200 943767775 4250 4270 4270 4250 2894
287 20241205 145100 931468255 4270 4250 4270 4250 21
288 20241205 145000 931378985 4250 4275 4275 4250 304
289 20241205 144900 930086910 4250 4260 4275 4250 307
290 20241205 144800 928781715 4270 4270 4270 4270 4080
291 20241205 144700 911360115 4285 4280 4285 4270 56
292 20241205 144600 911120440 4270 4285 4285 4270 604
293 20241205 144500 908538500 4275 4280 4280 4275 39
294 20241205 144400 908371740 4275 4275 4275 4275 35
295 20241205 144300 908222115 4285 4280 4285 4280 49
296 20241205 144200 908012390 4280 4285 4285 4275 956
297 20241205 144100 903925400 4285 4275 4285 4275 122
298 20241205 144000 903403500 4275 4275 4275 4275 1
299 20241205 143900 903399225 4290 4290 4290 4290 0
300 20241205 143800 903399225 4290 4290 4290 4280 210
301 20241205 143700 902498405 4275 4275 4275 4275 1
302 20241205 143600 902494130 4290 4290 4290 4290 1
303 20241205 143500 902489840 4275 4285 4290 4275 15
304 20241205 143400 902425650 4280 4275 4280 4275 89
305 20241205 143300 902045135 4285 4285 4285 4285 3
306 20241205 143200 902032280 4290 4275 4290 4275 1092
307 20241205 143100 897356510 4290 4275 4290 4270 9
308 20241205 143000 897318025 4295 4270 4295 4270 2
309 20241205 142900 897309460 4270 4295 4295 4270 44
310 20241205 142800 897120505 4290 4275 4290 4270 275
311 20241205 142700 895941200 4290 4290 4290 4290 0
312 20241205 142600 895941200 4290 4270 4290 4270 1061
313 20241205 142500 891410610 4270 4255 4270 4255 2
314 20241205 142400 891402085 4270 4260 4270 4260 8
315 20241205 142300 891367995 4270 4270 4270 4270 1
316 20241205 142200 891363725 4255 4270 4270 4255 849
317 20241205 142100 887743240 4270 4280 4280 4270 2
318 20241205 142000 887734690 4275 4275 4275 4275 8
319 20241205 141900 887700490 4280 4280 4280 4280 1
320 20241205 141800 887696210 4270 4275 4275 4270 482
321 20241205 141700 885635665 4280 4280 4280 4280 0
322 20241205 141600 885635665 4280 4280 4280 4280 8
323 20241205 141500 885601425 4275 4280 4280 4275 306
324 20241205 141400 884291910 4280 4285 4285 4280 713
325 20241205 141300 881240250 4285 4285 4285 4285 17
326 20241205 141200 881167405 4270 4270 4270 4270 1
327 20241205 141100 881163135 4285 4270 4285 4270 177
328 20241205 141000 880407300 4270 4270 4285 4270 281
329 20241205 140900 879206965 4275 4270 4275 4270 8
330 20241205 140800 879172770 4285 4275 4285 4275 2
331 20241205 140700 879164210 4275 4275 4275 4275 0
332 20241205 140600 879164210 4275 4275 4275 4275 93
333 20241205 140500 878766635 4285 4285 4285 4285 1
334 20241205 140400 878762350 4275 4275 4275 4275 3
335 20241205 140300 878749525 4285 4285 4285 4285 50
336 20241205 140200 878535275 4285 4290 4290 4285 385
337 20241205 140100 876885515 4285 4285 4285 4285 16
338 20241205 140000 876816955 4285 4285 4285 4285 96
339 20241205 135900 876405595 4285 4295 4295 4285 54
340 20241205 135800 876174160 4295 4290 4295 4290 24
341 20241205 135700 876071095 4300 4300 4300 4300 14
342 20241205 135600 876010895 4285 4290 4290 4285 8
343 20241205 135500 875976580 4300 4300 4300 4300 0
344 20241205 135400 875976580 4300 4300 4300 4300 1
345 20241205 135300 875972280 4285 4285 4285 4285 1097
346 20241205 135200 871271635 4285 4285 4285 4285 15
347 20241205 135100 871207360 4285 4275 4285 4275 727
348 20241205 135000 868099425 4270 4270 4270 4270 1
349 20241205 134900 868095155 4275 4275 4275 4275 0
350 20241205 134800 868095155 4275 4275 4275 4275 14
351 20241205 134700 868035305 4275 4265 4275 4265 2
352 20241205 134600 868026765 4275 4275 4275 4275 1
353 20241205 134500 868022490 4265 4265 4265 4265 13
354 20241205 134400 867967045 4270 4275 4275 4270 16
355 20241205 134300 867898680 4265 4265 4275 4265 16
356 20241205 134200 867830300 4275 4275 4275 4265 70
357 20241205 134100 867531680 4275 4265 4275 4265 12
358 20241205 134000 867480490 4265 4270 4270 4260 30
359 20241205 133900 867352610 4275 4275 4275 4275 5
360 20241205 133800 867331235 4275 4275 4275 4275 14
361 20241205 133700 867271385 4260 4260 4260 4260 7
362 20241205 133600 867241565 4275 4275 4275 4275 0
363 20241205 133500 867241565 4275 4275 4275 4275 0
364 20241205 133400 867241565 4275 4270 4275 4255 19
365 20241205 133300 867160445 4270 4270 4270 4270 0
366 20241205 133200 867160445 4270 4270 4270 4270 1
367 20241205 133100 867156175 4250 4270 4270 4250 143
368 20241205 133000 866545585 4270 4270 4270 4270 0
369 20241205 132900 866545585 4270 4270 4270 4270 14
370 20241205 132800 866485805 4270 4265 4270 4265 38
371 20241205 132700 866323730 4235 4235 4235 4235 1
372 20241205 132600 866319495 4270 4230 4270 4230 44
373 20241205 132500 866132815 4230 4250 4250 4230 4936
374 20241205 132400 845226280 4255 4280 4280 4255 23
375 20241205 132300 845128040 4250 4250 4250 4250 0
376 20241205 132200 845128040 4250 4250 4250 4250 3000
377 20241205 132100 832378040 4285 4250 4285 4250 15
378 20241205 132000 832313800 4250 4260 4260 4250 14
379 20241205 131900 832254270 4280 4275 4280 4265 2555
380 20241205 131800 821356620 4275 4275 4275 4275 3
381 20241205 131700 821343795 4275 4275 4275 4275 11
382 20241205 131600 821296770 4275 4275 4275 4275 1
383 20241205 131500 821292495 4275 4285 4285 4275 125
384 20241205 131400 820757980 4275 4275 4275 4275 0
385 20241205 131300 820757980 4275 4275 4275 4275 0
386 20241205 131200 820757980 4275 4265 4285 4265 22
387 20241205 131100 820663800 4285 4300 4300 4265 1365
388 20241205 131000 814832345 4290 4320 4320 4290 2547
389 20241205 130900 803885320 4310 4320 4320 4310 2
390 20241205 130800 803876690 4310 4310 4310 4310 6
391 20241205 130700 803850830 4320 4310 4320 4305 81
392 20241205 130600 803501265 4330 4330 4330 4330 0
393 20241205 130500 803501265 4330 4330 4330 4310 29
394 20241205 130400 803375735 4300 4300 4300 4300 1
395 20241205 130300 803371435 4330 4330 4330 4330 14
396 20241205 130200 803310815 4300 4300 4300 4300 2
397 20241205 130100 803302215 4300 4330 4330 4300 128
398 20241205 130000 802751355 4305 4305 4305 4305 0
399 20241205 125900 802751355 4305 4305 4305 4305 25
400 20241205 125800 802643730 4330 4330 4330 4330 34
401 20241205 125700 802496510 4330 4330 4330 4330 0
402 20241205 125600 802496510 4330 4325 4330 4305 17
403 20241205 125500 802422955 4305 4305 4305 4305 10
404 20241205 125400 802379905 4330 4330 4330 4330 0
405 20241205 125300 802379905 4330 4320 4330 4300 2164
406 20241205 125200 793069555 4320 4320 4320 4320 2
407 20241205 125100 793060915 4325 4330 4330 4325 16
408 20241205 125000 792991645 4325 4325 4325 4325 6
409 20241205 124900 792965695 4320 4330 4330 4320 18
410 20241205 124800 792887785 4325 4325 4325 4325 0
411 20241205 124700 792887785 4325 4325 4325 4325 6
412 20241205 124600 792861835 4330 4320 4330 4320 16
413 20241205 124500 792792575 4330 4330 4330 4330 0
414 20241205 124400 792792575 4330 4330 4330 4330 15
415 20241205 124300 792727625 4325 4320 4330 4320 10
416 20241205 124200 792684380 4330 4330 4330 4330 16
417 20241205 124100 792615100 4320 4320 4320 4320 0
418 20241205 124000 792615100 4320 4325 4325 4320 57
419 20241205 123900 792368825 4330 4320 4330 4320 49
420 20241205 123800 792157005 4320 4320 4320 4320 0
421 20241205 123700 792157005 4320 4315 4320 4315 16
422 20241205 123600 792087895 4320 4320 4320 4320 0
423 20241205 123500 792087895 4320 4320 4320 4320 14
424 20241205 123400 792027415 4315 4325 4325 4315 172
425 20241205 123300 791284350 4325 4325 4325 4325 2
426 20241205 123200 791275700 4330 4330 4330 4330 14
427 20241205 123100 791215080 4325 4330 4330 4325 3
428 20241205 123000 791202100 4320 4320 4320 4320 12
429 20241205 122900 791150260 4320 4320 4320 4320 0
430 20241205 122800 791150260 4320 4330 4330 4320 18
431 20241205 122700 791072355 4330 4325 4330 4325 519
432 20241205 122600 788825180 4325 4325 4325 4325 0
433 20241205 122500 788825180 4325 4330 4330 4325 22
434 20241205 122400 788729960 4325 4325 4325 4325 88
435 20241205 122300 788349360 4335 4335 4335 4335 24
436 20241205 122200 788245320 4325 4320 4325 4320 23
437 20241205 122100 788145920 4320 4320 4320 4320 12
438 20241205 122000 788094080 4335 4335 4335 4335 14
439 20241205 121900 788033390 4325 4325 4325 4325 11
440 20241205 121800 787985815 4325 4315 4325 4315 5
441 20241205 121700 787964210 4325 4325 4325 4325 300
442 20241205 121600 786666710 4325 4325 4325 4325 14
443 20241205 121500 786606160 4315 4315 4315 4315 0
444 20241205 121400 786606160 4315 4310 4315 4310 7
445 20241205 121300 786575965 4310 4325 4325 4310 46
446 20241205 121200 786377495 4320 4320 4320 4320 6
447 20241205 121100 786351575 4320 4315 4320 4315 31
448 20241205 121000 786217740 4320 4320 4320 4320 0
449 20241205 120900 786217740 4320 4320 4320 4320 19
450 20241205 120800 786135660 4320 4335 4335 4320 8
451 20241205 120700 786101085 4340 4340 4340 4340 14
452 20241205 120600 786040325 4340 4340 4340 4340 14
453 20241205 120500 785979565 4315 4315 4315 4315 202
454 20241205 120400 785107935 4335 4335 4335 4335 582
455 20241205 120300 782584965 4335 4335 4335 4335 0
456 20241205 120200 782584965 4335 4335 4335 4310 28
457 20241205 120100 782463635 4335 4335 4335 4335 1
458 20241205 120000 782459300 4340 4340 4340 4340 0
459 20241205 115900 782459300 4340 4300 4345 4300 5337
460 20241205 115800 759336180 4305 4310 4310 4305 2
461 20241205 115700 759327565 4320 4275 4320 4275 2277
462 20241205 115600 749538030 4270 4275 4275 4270 66
463 20241205 115500 749255890 4275 4270 4275 4270 667
464 20241205 115400 746404470 4280 4270 4280 4270 24
465 20241205 115300 746301840 4265 4280 4280 4265 42
466 20241205 115200 746122640 4285 4265 4285 4265 18
467 20241205 115100 746045550 4285 4285 4300 4250 3739
468 20241205 115000 730115540 4310 4310 4310 4310 77
469 20241205 114900 729783670 4310 4280 4310 4280 4
470 20241205 114800 729766490 4320 4320 4320 4320 14
471 20241205 114700 729706010 4310 4295 4310 4285 1464
472 20241205 114600 723396630 4310 4280 4310 4280 28
473 20241205 114500 723276020 4310 4250 4310 4250 7318
474 20241205 114400 691898120 4255 4255 4255 4255 2
475 20241205 114300 691889610 4255 4255 4260 4255 448
476 20241205 114200 689983300 4260 4260 4260 4260 8
477 20241205 114100 689949220 4255 4255 4255 4255 222
478 20241205 114000 689004610 4265 4265 4265 4265 15
479 20241205 113900 688940635 4260 4260 4260 4260 21
480 20241205 113800 688851175 4260 4260 4265 4260 461
481 20241205 113700 686887245 4260 4260 4260 4260 110
482 20241205 113600 686418645 4260 4260 4260 4255 504
483 20241205 113500 684271615 4255 4260 4260 4255 51
484 20241205 113400 684054565 4260 4260 4260 4260 100
485 20241205 113300 683628565 4255 4255 4255 4250 613
486 20241205 113200 681020260 4250 4250 4250 4250 305
487 20241205 113100 679724010 4255 4265 4265 4250 55
488 20241205 113000 679489985 4250 4265 4265 4250 4
489 20241205 112900 679472955 4250 4260 4270 4250 1048
490 20241205 112800 675018095 4260 4260 4260 4260 5
491 20241205 112700 674996795 4255 4255 4255 4255 2
492 20241205 112600 674988285 4270 4265 4270 4265 26
493 20241205 112500 674877320 4265 4265 4265 4265 98
494 20241205 112400 674459350 4265 4250 4265 4250 488
495 20241205 112300 672378060 4265 4265 4265 4265 300
496 20241205 112200 671098560 4265 4265 4265 4265 5
497 20241205 112100 671077235 4265 4265 4265 4265 15
498 20241205 112000 671013260 4245 4245 4245 4245 2
499 20241205 111900 671004770 4265 4265 4265 4265 14
500 20241205 111800 670945060 4245 4245 4245 4245 0
501 20241205 111700 670945060 4245 4260 4260 4245 17
502 20241205 111600 670872670 4245 4250 4250 4245 17
503 20241205 111500 670800495 4245 4260 4260 4245 425
504 20241205 111400 668994175 4250 4260 4265 4250 386
505 20241205 111300 667348935 4265 4265 4265 4265 0
506 20241205 111200 667348935 4265 4265 4265 4265 15
507 20241205 111100 667284960 4265 4265 4270 4240 640
508 20241205 111000 664555400 4265 4265 4265 4240 257
509 20241205 110900 663465255 4265 4260 4265 4260 1000
510 20241205 110800 659200695 4260 4240 4260 4240 4
511 20241205 110700 659183695 4265 4245 4265 4240 2523
512 20241205 110600 648438485 4250 4240 4250 4240 252
513 20241205 110500 647369205 4250 4240 4250 4240 419
514 20241205 110400 645588475 4245 4245 4250 4245 704
515 20241205 110300 642599985 4235 4240 4245 4235 1447
516 20241205 110200 636463325 4245 4240 4245 4240 550
517 20241205 110100 634131075 4235 4245 4245 4235 17
518 20241205 110000 634058930 4245 4235 4245 4235 210
519 20241205 105900 633168580 4235 4235 4235 4235 27
520 20241205 105800 633054235 4245 4250 4250 4230 89
521 20241205 105700 632676385 4250 4250 4250 4250 103
522 20241205 105600 632238635 4250 4250 4250 4250 23
523 20241205 105500 632140885 4220 4230 4250 4220 565
524 20241205 105400 629749790 4220 4220 4230 4220 87
525 20241205 105300 629382500 4220 4225 4225 4220 666
526 20241205 105200 626571895 4225 4230 4230 4220 20
527 20241205 105100 626487400 4230 4230 4230 4230 15
528 20241205 105000 626423950 4230 4230 4230 4230 2
529 20241205 104900 626415490 4220 4225 4225 4220 102
530 20241205 104800 625985010 4220 4220 4220 4220 0
531 20241205 104700 625985010 4220 4230 4230 4220 764
532 20241205 104600 622759690 4225 4225 4225 4225 90
533 20241205 104500 622379440 4225 4225 4225 4225 2
534 20241205 104400 622370990 4220 4220 4220 4220 0
535 20241205 104300 622370990 4220 4220 4220 4220 0
536 20241205 104200 622370990 4220 4235 4235 4220 444
537 20241205 104100 620494935 4230 4235 4235 4230 968
538 20241205 104000 616395480 4225 4230 4230 4225 918
539 20241205 103900 612512720 4230 4220 4230 4220 210
540 20241205 103800 611624790 4225 4225 4225 4225 0
541 20241205 103700 611624790 4225 4215 4225 4215 84
542 20241205 103600 611270580 4210 4215 4215 4210 102
543 20241205 103500 610840660 4205 4210 4210 4205 200
544 20241205 103400 609999625 4215 4205 4215 4200 637
545 20241205 103300 607323780 4205 4205 4205 4200 1432
546 20241205 103200 601302230 4205 4205 4205 4205 2
547 20241205 103100 601293820 4205 4205 4205 4205 12
548 20241205 103000 601243360 4205 4200 4205 4200 862
549 20241205 102900 597618660 4205 4205 4205 4200 223
550 20241205 102800 596681185 4215 4205 4215 4205 165
551 20241205 102700 595987210 4205 4205 4205 4205 380
552 20241205 102600 594389310 4205 4205 4205 4205 327
553 20241205 102500 593014275 4205 4210 4210 4205 245
554 20241205 102400 591983280 4215 4215 4215 4215 15
555 20241205 102300 591920055 4215 4215 4215 4210 25
556 20241205 102200 591814690 4215 4215 4215 4215 595
557 20241205 102100 589306765 4210 4215 4215 4210 106
558 20241205 102000 588860035 4215 4225 4225 4215 23
559 20241205 101900 588762955 4225 4225 4225 4225 50
560 20241205 101800 588551705 4210 4210 4210 4210 0
561 20241205 101700 588551705 4210 4210 4210 4210 2
562 20241205 101600 588543285 4210 4205 4210 4205 362
563 20241205 101500 587020075 4205 4220 4220 4205 337
564 20241205 101400 585601865 4210 4210 4220 4210 1053
565 20241205 101300 581167735 4220 4220 4220 4220 0
566 20241205 101200 581167735 4220 4220 4220 4220 200
567 20241205 101100 580323735 4200 4220 4220 4200 1007
568 20241205 101000 576086165 4215 4220 4220 4215 18
569 20241205 100900 576010215 4220 4225 4225 4220 49
570 20241205 100800 575803195 4225 4210 4225 4205 353
571 20241205 100700 574317495 4205 4210 4210 4205 925
572 20241205 100600 570423380 4205 4205 4205 4205 303
573 20241205 100500 569149265 4210 4210 4210 4210 1080
574 20241205 100400 564602465 4210 4210 4215 4210 122
575 20241205 100300 564088795 4225 4225 4225 4225 20
576 20241205 100200 564004295 4215 4220 4220 4215 1992
577 20241205 100100 555607980 4215 4215 4220 4215 334
578 20241205 100000 554198670 4215 4215 4215 4215 567
579 20241205 095900 551808765 4215 4215 4215 4215 0
580 20241205 095800 551808765 4215 4210 4215 4210 9
581 20241205 095700 551770840 4215 4215 4215 4215 0
582 20241205 095600 551770840 4215 4210 4215 4210 279
583 20241205 095500 550595860 4205 4205 4210 4205 817
584 20241205 095400 547159490 4205 4205 4205 4205 6
585 20241205 095300 547134260 4200 4200 4200 4200 0
586 20241205 095200 547134260 4200 4200 4200 4200 0
587 20241205 095100 547134260 4200 4195 4200 4195 77
588 20241205 095000 546811200 4195 4205 4205 4195 195
589 20241205 094900 545992175 4230 4235 4235 4190 7931
590 20241205 094800 512667075 4245 4240 4250 4235 37
591 20241205 094700 512510090 4240 4240 4240 4240 1
592 20241205 094600 512505850 4240 4235 4240 4235 1085
593 20241205 094500 507905875 4235 4250 4250 4235 3
594 20241205 094400 507893155 4250 4250 4250 4250 0
595 20241205 094300 507893155 4250 4230 4250 4230 614
596 20241205 094200 505288200 4235 4215 4235 4215 7
597 20241205 094100 505258595 4245 4245 4245 4245 20
598 20241205 094000 505173695 4200 4205 4205 4200 248
599 20241205 093900 504132040 4200 4220 4220 4200 5531
600 20241205 093800 480828700 4220 4220 4220 4220 490
601 20241205 093700 478760900 4230 4255 4255 4230 260
602 20241205 093600 477658200 4250 4230 4250 4230 602
603 20241205 093500 475100005 4245 4235 4245 4230 379
604 20241205 093400 473495445 4235 4220 4235 4215 1704
605 20241205 093300 466312470 4245 4245 4245 4245 3
606 20241205 093200 466299735 4235 4220 4245 4220 1160
607 20241205 093100 461391335 4210 4200 4210 4200 631
608 20241205 093000 458737180 4200 4190 4200 4190 2393
609 20241205 092900 448700935 4185 4180 4185 4175 2248
610 20241205 092800 439299185 4175 4175 4180 4175 1604
611 20241205 092700 432599315 4175 4190 4195 4175 7507
612 20241205 092600 401220470 4185 4195 4195 4185 3157
613 20241205 092500 387990175 4200 4205 4205 4200 31
614 20241205 092400 387859870 4205 4205 4205 4195 1004
615 20241205 092300 383647200 4210 4200 4210 4190 369
616 20241205 092200 382097510 4195 4205 4205 4195 10
617 20241205 092100 382055540 4200 4180 4210 4180 26
618 20241205 092000 381946625 4180 4190 4190 4180 1114
619 20241205 091900 377285675 4210 4200 4210 4190 2418
620 20241205 091800 367151325 4220 4175 4225 4175 11038
621 20241205 091700 320756035 4175 4170 4185 4170 4848
622 20241205 091600 300513585 4160 4170 4175 4155 7166
623 20241205 091500 270673870 4165 4215 4215 4155 22031
624 20241205 091400 178400580 4215 4230 4240 4215 5678
625 20241205 091300 154400895 4240 4230 4240 4230 3735
626 20241205 091200 138595385 4230 4220 4230 4220 357
627 20241205 091100 137087075 4220 4260 4260 4220 4011
628 20241205 091000 120096685 4260 4260 4260 4245 226
629 20241205 090900 119134695 4240 4265 4270 4240 2425
630 20241205 090800 108827875 4250 4285 4295 4250 6265
631 20241205 090700 82094795 4295 4325 4325 4285 5189
632 20241205 090600 59807500 4330 4330 4330 4325 132
633 20241205 090500 59235995 4330 4365 4365 4330 5293
634 20241205 090400 36292400 4340 4360 4370 4340 790
635 20241205 090300 32848780 4335 4335 4335 4335 435
636 20241205 090200 30963055 4335 4365 4365 4330 1499
637 20241205 090100 24435140 4325 4325 4325 4320 2391
638 20241205 090000 14104420 4320 4365 4365 4300 3241