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

676
104620/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201400,334136785,4620,4620,4620,4620,390
20241205,201300,334136785,4620,4620,4620,4620,0
20241205,201200,334136785,4620,4620,4620,4620,0
20241205,201100,334136785,4620,4620,4620,4620,0
20241205,201000,334136785,4620,4620,4620,4620,0
20241205,200900,334136785,4620,4620,4620,4620,0
20241205,200800,334136785,4620,4620,4620,4620,0
20241205,200700,334136785,4620,4620,4620,4620,0
20241205,200600,334136785,4620,4620,4620,4620,0
20241205,200500,334136785,4620,4620,4620,4620,0
20241205,200400,334136785,4620,4620,4620,4620,0
20241205,200300,334136785,4620,4620,4620,4620,0
20241205,200200,334136785,4620,4620,4620,4620,0
20241205,200100,334136785,4620,4620,4620,4620,0
20241205,200000,334136785,4620,4620,4620,4620,0
20241205,195900,334136785,4620,4620,4620,4620,0
20241205,195800,334136785,4620,4620,4620,4620,0
20241205,195700,334136785,4620,4620,4620,4620,0
20241205,195600,334136785,4620,4620,4620,4620,0
20241205,195500,334136785,4620,4620,4620,4620,0
20241205,195400,334136785,4620,4620,4620,4620,0
20241205,195300,334136785,4620,4620,4620,4620,0
20241205,195200,334136785,4620,4620,4620,4620,0
20241205,195100,334136785,4620,4620,4620,4620,0
20241205,195000,334136785,4620,4620,4620,4620,0
20241205,194900,334136785,4620,4620,4620,4620,0
20241205,194800,334136785,4620,4620,4620,4620,0
20241205,194700,334136785,4620,4620,4620,4620,0
20241205,194600,334136785,4620,4620,4620,4620,0
20241205,194500,334136785,4620,4620,4620,4620,0
20241205,194400,334136785,4620,4620,4620,4620,390
20241205,194300,334136785,4620,4620,4620,4620,0
20241205,194200,334136785,4620,4620,4620,4620,0
20241205,194100,334136785,4620,4620,4620,4620,0
20241205,194000,334136785,4620,4620,4620,4620,0
20241205,193900,334136785,4620,4620,4620,4620,0
20241205,193800,334136785,4620,4620,4620,4620,0
20241205,193700,334136785,4620,4620,4620,4620,0
20241205,193600,334136785,4620,4620,4620,4620,0
20241205,193500,334136785,4620,4620,4620,4620,0
20241205,193400,334136785,4620,4620,4620,4620,0
20241205,193300,334136785,4620,4620,4620,4620,0
20241205,193200,334136785,4620,4620,4620,4620,0
20241205,193100,334136785,4620,4620,4620,4620,0
20241205,193000,334136785,4620,4620,4620,4620,0
20241205,192900,334136785,4620,4620,4620,4620,0
20241205,192800,334136785,4620,4620,4620,4620,0
20241205,192700,334136785,4620,4620,4620,4620,0
20241205,192600,334136785,4620,4620,4620,4620,0
20241205,192500,334136785,4620,4620,4620,4620,0
20241205,192400,334136785,4620,4620,4620,4620,0
20241205,192300,334136785,4620,4620,4620,4620,0
20241205,192200,334136785,4620,4620,4620,4620,0
20241205,192100,334136785,4620,4620,4620,4620,0
20241205,192000,334136785,4620,4620,4620,4620,0
20241205,191900,334136785,4620,4620,4620,4620,0
20241205,191800,334136785,4620,4620,4620,4620,0
20241205,191700,334136785,4620,4620,4620,4620,0
20241205,191600,334136785,4620,4620,4620,4620,0
20241205,191500,334136785,4620,4620,4620,4620,0
20241205,191400,334136785,4620,4620,4620,4620,390
20241205,191300,334136785,4620,4620,4620,4620,0
20241205,191200,334136785,4620,4620,4620,4620,0
20241205,191100,334136785,4620,4620,4620,4620,0
20241205,191000,334136785,4620,4620,4620,4620,0
20241205,190900,334136785,4620,4620,4620,4620,0
20241205,190800,334136785,4620,4620,4620,4620,0
20241205,190700,334136785,4620,4620,4620,4620,0
20241205,190600,334136785,4620,4620,4620,4620,0
20241205,190500,334136785,4620,4620,4620,4620,0
20241205,190400,334136785,4620,4620,4620,4620,0
20241205,190300,334136785,4620,4620,4620,4620,0
20241205,190200,334136785,4620,4620,4620,4620,0
20241205,190100,334136785,4620,4620,4620,4620,0
20241205,190000,334136785,4620,4620,4620,4620,0
20241205,185900,334136785,4620,4620,4620,4620,0
20241205,185800,334136785,4620,4620,4620,4620,0
20241205,185700,334136785,4620,4620,4620,4620,0
20241205,185600,334136785,4620,4620,4620,4620,0
20241205,185500,334136785,4620,4620,4620,4620,0
20241205,185400,334136785,4620,4620,4620,4620,0
20241205,185300,334136785,4620,4620,4620,4620,0
20241205,185200,334136785,4620,4620,4620,4620,0
20241205,185100,334136785,4620,4620,4620,4620,0
20241205,185000,334136785,4620,4620,4620,4620,0
20241205,184900,334136785,4620,4620,4620,4620,0
20241205,184800,334136785,4620,4620,4620,4620,0
20241205,184700,334136785,4620,4620,4620,4620,0
20241205,184600,334136785,4620,4620,4620,4620,0
20241205,184500,334136785,4620,4620,4620,4620,0
20241205,184400,334136785,4620,4620,4620,4620,390
20241205,184300,334136785,4620,4620,4620,4620,0
20241205,184200,334136785,4620,4620,4620,4620,0
20241205,184100,334136785,4620,4620,4620,4620,0
20241205,184000,334136785,4620,4620,4620,4620,0
20241205,183900,334136785,4620,4620,4620,4620,0
20241205,183800,334136785,4620,4620,4620,4620,0
20241205,183700,334136785,4620,4620,4620,4620,0
20241205,183600,334136785,4620,4620,4620,4620,0
20241205,183500,334136785,4620,4620,4620,4620,0
20241205,183400,334136785,4620,4620,4620,4620,0
20241205,183300,334136785,4620,4620,4620,4620,0
20241205,183200,334136785,4620,4620,4620,4620,0
20241205,183100,334136785,4620,4620,4620,4620,0
20241205,183000,334136785,4620,4620,4620,4620,0
20241205,182900,334136785,4620,4620,4620,4620,0
20241205,182800,334136785,4620,4620,4620,4620,0
20241205,182700,334136785,4620,4620,4620,4620,0
20241205,182600,334136785,4620,4620,4620,4620,0
20241205,182500,334136785,4620,4620,4620,4620,0
20241205,182400,334136785,4620,4620,4620,4620,0
20241205,182300,334136785,4620,4620,4620,4620,0
20241205,182200,334136785,4620,4620,4620,4620,0
20241205,182100,334136785,4620,4620,4620,4620,0
20241205,182000,334136785,4620,4620,4620,4620,0
20241205,181900,334136785,4620,4620,4620,4620,0
20241205,181800,334136785,4620,4620,4620,4620,0
20241205,181700,334136785,4620,4620,4620,4620,0
20241205,181600,334136785,4620,4620,4620,4620,0
20241205,181500,334136785,4620,4620,4620,4620,0
20241205,181400,334136785,4620,4620,4620,4620,390
20241205,181300,334136785,4620,4620,4620,4620,0
20241205,181200,334136785,4620,4620,4620,4620,0
20241205,181100,334136785,4620,4620,4620,4620,0
20241205,181000,334136785,4620,4620,4620,4620,0
20241205,180900,334136785,4620,4620,4620,4620,0
20241205,180800,334136785,4620,4620,4620,4620,0
20241205,180700,334136785,4620,4620,4620,4620,0
20241205,180600,334136785,4620,4620,4620,4620,0
20241205,180500,334136785,4620,4620,4620,4620,0
20241205,180400,334136785,4620,4620,4620,4620,0
20241205,180300,334136785,4620,4620,4620,4620,0
20241205,180200,334136785,4620,4620,4620,4620,0
20241205,180100,334136785,4620,4620,4620,4620,0
20241205,180000,334136785,4620,4620,4620,4620,0
20241205,175900,334136785,4620,4620,4620,4620,0
20241205,175800,334136785,4620,4620,4620,4620,0
20241205,175700,334136785,4620,4620,4620,4620,0
20241205,175600,334136785,4620,4620,4620,4620,0
20241205,175500,334136785,4620,4620,4620,4620,0
20241205,175400,334136785,4620,4620,4620,4620,0
20241205,175300,334136785,4620,4620,4620,4620,0
20241205,175200,334136785,4620,4620,4620,4620,0
20241205,175100,334136785,4620,4620,4620,4620,0
20241205,175000,334136785,4620,4620,4620,4620,0
20241205,174900,334136785,4620,4620,4620,4620,0
20241205,174800,334136785,4620,4620,4620,4620,0
20241205,174700,334136785,4620,4620,4620,4620,0
20241205,174600,334136785,4620,4620,4620,4620,0
20241205,174500,334136785,4620,4620,4620,4620,0
20241205,174400,334136785,4620,4620,4620,4620,390
20241205,174300,334136785,4620,4620,4620,4620,0
20241205,174200,334136785,4620,4620,4620,4620,0
20241205,174100,334136785,4620,4620,4620,4620,0
20241205,174000,334136785,4620,4620,4620,4620,0
20241205,173900,334136785,4620,4620,4620,4620,0
20241205,173800,334136785,4620,4620,4620,4620,0
20241205,173700,334136785,4620,4620,4620,4620,0
20241205,173600,334136785,4620,4620,4620,4620,0
20241205,173500,334136785,4620,4620,4620,4620,0
20241205,173400,334136785,4620,4620,4620,4620,0
20241205,173300,334136785,4620,4620,4620,4620,0
20241205,173200,334136785,4620,4620,4620,4620,0
20241205,173100,334136785,4620,4620,4620,4620,0
20241205,173000,334136785,4620,4620,4620,4620,0
20241205,172900,334136785,4620,4620,4620,4620,0
20241205,172800,334136785,4620,4620,4620,4620,0
20241205,172700,334136785,4620,4620,4620,4620,0
20241205,172600,334136785,4620,4620,4620,4620,0
20241205,172500,334136785,4620,4620,4620,4620,0
20241205,172400,334136785,4620,4620,4620,4620,0
20241205,172300,334136785,4620,4620,4620,4620,0
20241205,172200,334136785,4620,4620,4620,4620,0
20241205,172100,334136785,4620,4620,4620,4620,0
20241205,172000,334136785,4620,4620,4620,4620,0
20241205,171900,334136785,4620,4620,4620,4620,0
20241205,171800,334136785,4620,4620,4620,4620,0
20241205,171700,334136785,4620,4620,4620,4620,0
20241205,171600,334136785,4620,4620,4620,4620,0
20241205,171500,334136785,4620,4620,4620,4620,0
20241205,171400,334136785,4620,4620,4620,4620,390
20241205,171300,334136785,4620,4620,4620,4620,0
20241205,171200,334136785,4620,4620,4620,4620,0
20241205,171100,334136785,4620,4620,4620,4620,0
20241205,171000,334136785,4620,4620,4620,4620,0
20241205,170900,334136785,4620,4620,4620,4620,0
20241205,170800,334136785,4620,4620,4620,4620,0
20241205,170700,334136785,4620,4620,4620,4620,0
20241205,170600,334136785,4620,4620,4620,4620,0
20241205,170500,334136785,4620,4620,4620,4620,0
20241205,170400,334136785,4620,4620,4620,4620,0
20241205,170300,334136785,4620,4620,4620,4620,0
20241205,170200,334136785,4620,4620,4620,4620,0
20241205,170100,334136785,4620,4620,4620,4620,0
20241205,170000,334136785,4620,4620,4620,4620,0
20241205,165900,334136785,4620,4620,4620,4620,0
20241205,165800,334136785,4620,4620,4620,4620,0
20241205,165700,334136785,4620,4620,4620,4620,0
20241205,165600,334136785,4620,4620,4620,4620,0
20241205,165500,334136785,4620,4620,4620,4620,0
20241205,165400,334136785,4620,4620,4620,4620,0
20241205,165300,334136785,4620,4620,4620,4620,0
20241205,165200,334136785,4620,4620,4620,4620,0
20241205,165100,334136785,4620,4620,4620,4620,0
20241205,165000,334136785,4620,4620,4620,4620,0
20241205,164900,334136785,4620,4620,4620,4620,0
20241205,164800,334136785,4620,4620,4620,4620,0
20241205,164700,334136785,4620,4620,4620,4620,0
20241205,164600,334136785,4620,4620,4620,4620,0
20241205,164500,334136785,4620,4620,4620,4620,0
20241205,164400,334136785,4620,4620,4620,4620,390
20241205,164300,334136785,4620,4620,4620,4620,0
20241205,164200,334136785,4620,4620,4620,4620,0
20241205,164100,334136785,4620,4620,4620,4620,0
20241205,164000,334136785,4620,4620,4620,4620,0
20241205,163900,334136785,4620,4620,4620,4620,0
20241205,163800,334136785,4620,4620,4620,4620,0
20241205,163700,334136785,4620,4620,4620,4620,0
20241205,163600,334136785,4620,4620,4620,4620,0
20241205,163500,334136785,4620,4620,4620,4620,0
20241205,163400,334136785,4620,4620,4620,4620,0
20241205,163300,334136785,4620,4620,4620,4620,0
20241205,163200,334136785,4620,4620,4620,4620,0
20241205,163100,334136785,4620,4620,4620,4620,0
20241205,163000,334136785,4620,4620,4620,4620,0
20241205,162900,334136785,4620,4620,4620,4620,0
20241205,162800,334136785,4620,4620,4620,4620,0
20241205,162700,334136785,4620,4620,4620,4620,0
20241205,162600,334136785,4620,4620,4620,4620,0
20241205,162500,334136785,4620,4620,4620,4620,0
20241205,162400,334136785,4620,4620,4620,4620,0
20241205,162300,334136785,4620,4620,4620,4620,0
20241205,162200,334136785,4620,4620,4620,4620,0
20241205,162100,334136785,4620,4620,4620,4620,0
20241205,162000,334136785,4620,4620,4620,4620,0
20241205,161900,334136785,4620,4620,4620,4620,0
20241205,161800,334136785,4620,4620,4620,4620,0
20241205,161700,334136785,4620,4620,4620,4620,0
20241205,161600,334136785,4620,4620,4620,4620,0
20241205,161500,334136785,4620,4620,4620,4620,0
20241205,161400,334136785,4620,4620,4620,4620,390
20241205,161300,334136785,4620,4620,4620,4620,0
20241205,161200,334136785,4620,4620,4620,4620,0
20241205,161100,334136785,4620,4620,4620,4620,0
20241205,161000,334136785,4620,4620,4620,4620,0
20241205,160900,334136785,4620,4620,4620,4620,0
20241205,160800,334136785,4620,4620,4620,4620,0
20241205,160700,334136785,4620,4620,4620,4620,0
20241205,160600,334136785,4620,4620,4620,4620,0
20241205,160500,334136785,4620,4620,4620,4620,0
20241205,160400,334136785,4620,4620,4620,4620,0
20241205,160300,334136785,4620,4620,4620,4620,0
20241205,160200,334136785,4620,4620,4620,4620,0
20241205,160100,334136785,4620,4620,4620,4620,0
20241205,160000,334136785,4620,4620,4620,4620,0
20241205,155900,334136785,4620,4620,4620,4620,0
20241205,155800,334136785,4620,4620,4620,4620,0
20241205,155700,334136785,4620,4620,4620,4620,0
20241205,155600,334136785,4620,4620,4620,4620,0
20241205,155500,334136785,4620,4620,4620,4620,0
20241205,155400,334136785,4620,4620,4620,4620,0
20241205,155300,334136785,4620,4620,4620,4620,0
20241205,155200,334136785,4620,4620,4620,4620,0
20241205,155100,334136785,4620,4620,4620,4620,0
20241205,155000,334136785,4620,4620,4620,4620,0
20241205,154900,334136785,4620,4620,4620,4620,0
20241205,154800,334136785,4620,4620,4620,4620,0
20241205,154700,334136785,4620,4620,4620,4620,0
20241205,154600,334136785,4620,4620,4620,4620,0
20241205,154500,334136785,4620,4620,4620,4620,0
20241205,154400,334136785,4620,4620,4620,4620,390
20241205,154300,334136785,4620,4620,4620,4620,0
20241205,154200,334136785,4620,4620,4620,4620,0
20241205,154100,334136785,4620,4620,4620,4620,0
20241205,154000,334136785,4620,4620,4620,4620,0
20241205,153900,334136785,4620,4620,4620,4620,0
20241205,153800,334136785,4620,4620,4620,4620,0
20241205,153700,334136785,4620,4620,4620,4620,0
20241205,153600,334136785,4620,4620,4620,4620,0
20241205,153500,334136785,4620,4620,4620,4620,0
20241205,153400,334136785,4620,4620,4620,4620,0
20241205,153300,334136785,4620,4620,4620,4620,0
20241205,153200,334136785,4620,4620,4620,4620,0
20241205,153100,334136785,4620,4620,4620,4620,0
20241205,153000,334136785,4620,4620,4620,4620,390
20241205,152900,332334985,4630,4630,4630,4630,0
20241205,152800,332334985,4630,4630,4630,4630,0
20241205,152700,332334985,4630,4630,4630,4630,0
20241205,152600,332334985,4630,4630,4630,4630,0
20241205,152500,332334985,4630,4630,4630,4630,0
20241205,152400,332334985,4630,4630,4630,4630,0
20241205,152300,332334985,4630,4630,4630,4630,0
20241205,152200,332334985,4630,4630,4630,4630,0
20241205,152100,332334985,4630,4630,4630,4630,0
20241205,152000,332334985,4630,4630,4630,4630,0
20241205,151900,332334985,4630,4630,4630,4630,0
20241205,151800,332334985,4630,4630,4630,4630,100
20241205,151700,331871985,4600,4620,4620,4600,999
20241205,151600,327267310,4615,4615,4615,4615,0
20241205,151500,327267310,4615,4615,4615,4615,50
20241205,151400,327036560,4615,4615,4615,4615,0
20241205,151300,327036560,4615,4635,4635,4615,291
20241205,151200,325691375,4635,4635,4635,4635,25
20241205,151100,325575500,4630,4630,4630,4630,0
20241205,151000,325575500,4630,4630,4630,4630,196
20241205,150900,324668020,4625,4625,4625,4625,0
20241205,150800,324668020,4625,4625,4625,4625,240
20241205,150700,323558020,4625,4625,4625,4625,22
20241205,150600,323456270,4625,4625,4625,4625,0
20241205,150500,323456270,4625,4625,4625,4625,36
20241205,150400,323289770,4605,4605,4605,4605,0
20241205,150300,323289770,4605,4605,4605,4605,0
20241205,150200,323289770,4605,4605,4605,4605,0
20241205,150100,323289770,4605,4625,4625,4605,57
20241205,150000,323027265,4625,4630,4630,4625,2
20241205,145900,323018010,4630,4630,4630,4630,0
20241205,145800,323018010,4630,4630,4630,4630,1
20241205,145700,323013380,4630,4630,4630,4630,0
20241205,145600,323013380,4630,4630,4630,4630,0
20241205,145500,323013380,4630,4630,4630,4630,0
20241205,145400,323013380,4630,4630,4630,4630,0
20241205,145300,323013380,4630,4630,4630,4630,2
20241205,145200,323004120,4615,4615,4615,4615,0
20241205,145100,323004120,4615,4615,4615,4615,5
20241205,145000,322981045,4615,4600,4615,4590,1603
20241205,144900,315617415,4600,4610,4610,4600,1853
20241205,144800,307091605,4610,4635,4635,4610,3256
20241205,144700,292059320,4635,4635,4635,4635,0
20241205,144600,292059320,4635,4640,4640,4635,241
20241205,144500,290942080,4640,4640,4640,4640,179
20241205,144400,290111520,4640,4655,4655,4640,149
20241205,144300,289419155,4655,4655,4655,4655,0
20241205,144200,289419155,4655,4655,4655,4655,0
20241205,144100,289419155,4655,4655,4655,4655,0
20241205,144000,289419155,4655,4655,4655,4655,0
20241205,143900,289419155,4655,4655,4655,4655,0
20241205,143800,289419155,4655,4655,4655,4655,0
20241205,143700,289419155,4655,4655,4655,4655,0
20241205,143600,289419155,4655,4655,4655,4655,67
20241205,143500,289107270,4655,4655,4655,4655,0
20241205,143400,289107270,4655,4655,4655,4655,0
20241205,143300,289107270,4655,4655,4655,4655,0
20241205,143200,289107270,4655,4655,4655,4655,0
20241205,143100,289107270,4655,4655,4655,4655,0
20241205,143000,289107270,4655,4655,4655,4655,33
20241205,142900,288953655,4660,4655,4660,4655,25
20241205,142800,288837275,4655,4655,4655,4655,82
20241205,142700,288455565,4655,4655,4655,4655,102
20241205,142600,287980755,4655,4655,4655,4655,200
20241205,142500,287049755,4650,4650,4650,4650,0
20241205,142400,287049755,4650,4650,4650,4650,0
20241205,142300,287049755,4650,4655,4655,4650,79
20241205,142200,286682105,4655,4655,4655,4655,0
20241205,142100,286682105,4655,4660,4660,4655,57
20241205,142000,286416765,4665,4665,4665,4665,0
20241205,141900,286416765,4665,4665,4665,4665,40
20241205,141800,286230165,4665,4665,4665,4665,0
20241205,141700,286230165,4665,4665,4665,4665,135
20241205,141600,285600390,4665,4665,4665,4665,0
20241205,141500,285600390,4665,4665,4665,4665,1
20241205,141400,285595725,4660,4660,4660,4660,0
20241205,141300,285595725,4660,4660,4660,4660,500
20241205,141200,283265725,4660,4660,4660,4660,5
20241205,141100,283242425,4665,4665,4665,4665,0
20241205,141000,283242425,4665,4665,4665,4665,0
20241205,140900,283242425,4665,4665,4665,4665,21
20241205,140800,283144460,4665,4665,4665,4665,0
20241205,140700,283144460,4665,4665,4665,4665,1
20241205,140600,283139795,4670,4670,4670,4670,0
20241205,140500,283139795,4670,4670,4670,4670,0
20241205,140400,283139795,4670,4670,4670,4670,1000
20241205,140300,278469795,4665,4665,4665,4665,0
20241205,140200,278469795,4665,4665,4665,4665,0
20241205,140100,278469795,4665,4665,4665,4665,0
20241205,140000,278469795,4665,4665,4665,4665,85
20241205,135900,278073270,4665,4640,4665,4640,1280
20241205,135800,272114870,4635,4635,4635,4635,0
20241205,135700,272114870,4635,4650,4650,4635,381
20241205,135600,270343555,4650,4650,4650,4650,0
20241205,135500,270343555,4650,4650,4650,4650,88
20241205,135400,269934355,4660,4650,4660,4650,1210
20241205,135300,264305230,4620,4620,4620,4620,0
20241205,135200,264305230,4620,4620,4620,4620,0
20241205,135100,264305230,4620,4620,4620,4620,100
20241205,135000,263843230,4625,4625,4625,4625,0
20241205,134900,263843230,4625,4625,4625,4625,0
20241205,134800,263843230,4625,4625,4625,4625,100
20241205,134700,263380730,4625,4625,4625,4625,0
20241205,134600,263380730,4625,4625,4625,4625,100
20241205,134500,262918230,4625,4625,4625,4625,300
20241205,134400,261530730,4625,4640,4640,4625,450
20241205,134300,259448285,4655,4655,4655,4655,0
20241205,134200,259448285,4655,4655,4655,4655,2
20241205,134100,259438975,4630,4630,4630,4630,0
20241205,134000,259438975,4630,4630,4630,4630,0
20241205,133900,259438975,4630,4630,4630,4630,0
20241205,133800,259438975,4630,4630,4630,4630,0
20241205,133700,259438975,4630,4635,4635,4630,60
20241205,133600,259161155,4635,4635,4635,4635,0
20241205,133500,259161155,4635,4635,4635,4635,0
20241205,133400,259161155,4635,4635,4635,4635,500
20241205,133300,256843655,4635,4635,4635,4635,0
20241205,133200,256843655,4635,4635,4635,4635,2
20241205,133100,256834385,4635,4635,4635,4635,0
20241205,133000,256834385,4635,4635,4635,4635,500
20241205,132900,254516885,4635,4635,4635,4635,0
20241205,132800,254516885,4635,4635,4635,4635,800
20241205,132700,250808885,4640,4640,4640,4640,301
20241205,132600,249412245,4640,4645,4645,4640,500
20241205,132500,247092220,4645,4645,4645,4645,130
20241205,132400,246488370,4645,4650,4650,4645,300
20241205,132300,245094085,4650,4650,4650,4650,151
20241205,132200,244391935,4655,4655,4655,4655,393
20241205,132100,242562520,4655,4655,4655,4655,0
20241205,132000,242562520,4655,4655,4655,4655,0
20241205,131900,242562520,4655,4655,4655,4655,0
20241205,131800,242562520,4655,4655,4655,4655,0
20241205,131700,242562520,4655,4655,4655,4655,20
20241205,131600,242469420,4655,4655,4655,4655,0
20241205,131500,242469420,4655,4655,4655,4655,0
20241205,131400,242469420,4655,4655,4655,4655,8
20241205,131300,242432180,4670,4670,4670,4670,0
20241205,131200,242432180,4670,4670,4670,4670,0
20241205,131100,242432180,4670,4670,4670,4670,0
20241205,131000,242432180,4670,4670,4670,4670,0
20241205,130900,242432180,4670,4670,4670,4670,0
20241205,130800,242432180,4670,4670,4670,4670,0
20241205,130700,242432180,4670,4670,4670,4670,4
20241205,130600,242413500,4670,4670,4670,4670,0
20241205,130500,242413500,4670,4670,4670,4670,0
20241205,130400,242413500,4670,4670,4670,4670,1
20241205,130300,242408830,4670,4670,4670,4670,0
20241205,130200,242408830,4670,4670,4670,4670,0
20241205,130100,242408830,4670,4670,4670,4670,0
20241205,130000,242408830,4670,4670,4670,4670,0
20241205,125900,242408830,4670,4670,4670,4670,0
20241205,125800,242408830,4670,4670,4670,4670,0
20241205,125700,242408830,4670,4670,4670,4670,0
20241205,125600,242408830,4670,4670,4670,4670,0
20241205,125500,242408830,4670,4670,4670,4670,0
20241205,125400,242408830,4670,4670,4670,4670,0
20241205,125300,242408830,4670,4670,4670,4670,1
20241205,125200,242404160,4660,4660,4660,4660,0
20241205,125100,242404160,4660,4660,4660,4660,98
20241205,125000,241947480,4665,4670,4670,4665,8
20241205,124900,241910130,4670,4670,4670,4670,47
20241205,124800,241690640,4655,4655,4655,4655,0
20241205,124700,241690640,4655,4655,4655,4655,0
20241205,124600,241690640,4655,4655,4655,4655,0
20241205,124500,241690640,4655,4655,4655,4655,0
20241205,124400,241690640,4655,4655,4655,4655,210
20241205,124300,240713090,4660,4660,4660,4660,0
20241205,124200,240713090,4660,4660,4660,4660,300
20241205,124100,239315090,4660,4665,4665,4660,204
20241205,124000,238364410,4665,4665,4665,4665,0
20241205,123900,238364410,4665,4665,4665,4665,1
20241205,123800,238359745,4660,4660,4660,4660,0
20241205,123700,238359745,4660,4660,4660,4660,0
20241205,123600,238359745,4660,4660,4660,4660,0
20241205,123500,238359745,4660,4660,4660,4660,0
20241205,123400,238359745,4660,4675,4675,4660,21
20241205,123300,238261760,4675,4675,4675,4675,21
20241205,123200,238163585,4675,4675,4675,4675,0
20241205,123100,238163585,4675,4675,4675,4675,0
20241205,123000,238163585,4675,4675,4675,4675,1
20241205,122900,238158910,4675,4675,4675,4675,0
20241205,122800,238158910,4675,4675,4675,4675,0
20241205,122700,238158910,4675,4675,4675,4675,0
20241205,122600,238158910,4675,4675,4675,4675,0
20241205,122500,238158910,4675,4675,4675,4675,0
20241205,122400,238158910,4675,4675,4675,4675,0
20241205,122300,238158910,4675,4675,4675,4675,113
20241205,122200,237630635,4675,4680,4680,4675,97
20241205,122100,237177110,4675,4675,4675,4675,0
20241205,122000,237177110,4675,4675,4675,4675,0
20241205,121900,237177110,4675,4675,4675,4675,0
20241205,121800,237177110,4675,4675,4675,4675,0
20241205,121700,237177110,4675,4675,4675,4675,0
20241205,121600,237177110,4675,4675,4675,4675,0
20241205,121500,237177110,4675,4675,4675,4675,0
20241205,121400,237177110,4675,4675,4675,4675,0
20241205,121300,237177110,4675,4675,4675,4675,0
20241205,121200,237177110,4675,4675,4675,4675,0
20241205,121100,237177110,4675,4675,4675,4675,0
20241205,121000,237177110,4675,4675,4675,4675,0
20241205,120900,237177110,4675,4675,4675,4675,0
20241205,120800,237177110,4675,4675,4675,4675,0
20241205,120700,237177110,4675,4675,4675,4675,0
20241205,120600,237177110,4675,4675,4675,4675,0
20241205,120500,237177110,4675,4675,4675,4675,0
20241205,120400,237177110,4675,4675,4675,4675,1
20241205,120300,237172435,4675,4675,4675,4675,0
20241205,120200,237172435,4675,4675,4675,4675,0
20241205,120100,237172435,4675,4675,4675,4675,672
20241205,120000,234030835,4675,4675,4675,4675,0
20241205,115900,234030835,4675,4675,4675,4675,0
20241205,115800,234030835,4675,4675,4675,4675,0
20241205,115700,234030835,4675,4680,4680,4675,61
20241205,115600,233745610,4680,4680,4680,4680,3
20241205,115500,233731570,4680,4680,4680,4680,73
20241205,115400,233389930,4685,4685,4685,4685,0
20241205,115300,233389930,4685,4685,4685,4685,10
20241205,115200,233343080,4695,4695,4695,4695,0
20241205,115100,233343080,4695,4695,4695,4695,0
20241205,115000,233343080,4695,4695,4695,4695,0
20241205,114900,233343080,4695,4695,4695,4695,10
20241205,114800,233296130,4695,4695,4695,4695,0
20241205,114700,233296130,4695,4695,4695,4695,5
20241205,114600,233272655,4695,4695,4695,4695,0
20241205,114500,233272655,4695,4695,4695,4695,0
20241205,114400,233272655,4695,4690,4695,4690,6
20241205,114300,233244510,4695,4695,4695,4695,30
20241205,114200,233103660,4695,4695,4695,4695,0
20241205,114100,233103660,4695,4695,4695,4695,1
20241205,114000,233098965,4685,4685,4685,4685,200
20241205,113900,232161965,4685,4685,4685,4685,0
20241205,113800,232161965,4685,4685,4685,4685,0
20241205,113700,232161965,4685,4685,4685,4685,0
20241205,113600,232161965,4685,4685,4685,4685,5
20241205,113500,232138540,4695,4695,4695,4695,3
20241205,113400,232124455,4700,4700,4700,4700,0
20241205,113300,232124455,4700,4700,4700,4700,3
20241205,113200,232110355,4700,4700,4700,4640,1721
20241205,113100,224065415,4710,4710,4710,4710,0
20241205,113000,224065415,4710,4710,4710,4710,0
20241205,112900,224065415,4710,4710,4710,4710,0
20241205,112800,224065415,4710,4710,4710,4710,0
20241205,112700,224065415,4710,4710,4710,4710,0
20241205,112600,224065415,4710,4710,4710,4710,0
20241205,112500,224065415,4710,4710,4710,4710,0
20241205,112400,224065415,4710,4710,4710,4710,3
20241205,112300,224051285,4710,4710,4710,4710,5
20241205,112200,224027735,4710,4710,4710,4710,0
20241205,112100,224027735,4710,4710,4710,4710,0
20241205,112000,224027735,4710,4710,4710,4710,1
20241205,111900,224023025,4710,4710,4710,4710,0
20241205,111800,224023025,4710,4710,4710,4710,2
20241205,111700,224013605,4715,4715,4715,4715,0
20241205,111600,224013605,4715,4715,4715,4715,0
20241205,111500,224013605,4715,4715,4715,4715,0
20241205,111400,224013605,4715,4715,4715,4715,0
20241205,111300,224013605,4715,4715,4715,4715,0
20241205,111200,224013605,4715,4715,4715,4715,0
20241205,111100,224013605,4715,4715,4715,4715,0
20241205,111000,224013605,4715,4695,4715,4695,13
20241205,110900,223952330,4690,4690,4690,4690,0
20241205,110800,223952330,4690,4690,4690,4690,0
20241205,110700,223952330,4690,4690,4690,4690,0
20241205,110600,223952330,4690,4690,4690,4690,0
20241205,110500,223952330,4690,4690,4690,4690,99
20241205,110400,223488020,4690,4690,4690,4690,4
20241205,110300,223469260,4695,4695,4695,4695,30
20241205,110200,223328410,4695,4710,4710,4695,799
20241205,110100,219574415,4715,4715,4715,4715,12
20241205,110000,219517835,4720,4720,4720,4720,1
20241205,105900,219513115,4720,4720,4720,4720,0
20241205,105800,219513115,4720,4720,4720,4720,0
20241205,105700,219513115,4720,4720,4720,4720,0
20241205,105600,219513115,4720,4720,4720,4720,4
20241205,105500,219494235,4720,4720,4720,4720,0
20241205,105400,219494235,4720,4720,4720,4720,0
20241205,105300,219494235,4720,4720,4720,4720,2
20241205,105200,219484795,4715,4715,4715,4715,50
20241205,105100,219249045,4720,4720,4720,4720,0
20241205,105000,219249045,4720,4715,4720,4715,103
20241205,104900,218763350,4715,4715,4715,4715,8
20241205,104800,218725630,4720,4720,4720,4720,0
20241205,104700,218725630,4720,4720,4720,4720,42
20241205,104600,218527390,4715,4720,4720,4715,101
20241205,104500,218051170,4715,4715,4715,4715,0
20241205,104400,218051170,4715,4720,4720,4715,53
20241205,104300,217801210,4720,4720,4720,4720,0
20241205,104200,217801210,4720,4720,4720,4720,28
20241205,104100,217669050,4720,4720,4720,4720,34
20241205,104000,217508570,4720,4720,4720,4720,120
20241205,103900,216942170,4720,4720,4720,4720,0
20241205,103800,216942170,4720,4720,4720,4720,20
20241205,103700,216847770,4720,4715,4720,4715,320
20241205,103600,215338870,4715,4715,4715,4715,0
20241205,103500,215338870,4715,4705,4715,4705,612
20241205,103400,212454350,4710,4710,4710,4710,1
20241205,103300,212449640,4710,4710,4710,4710,30
20241205,103200,212308340,4710,4710,4710,4710,0
20241205,103100,212308340,4710,4710,4710,4710,0
20241205,103000,212308340,4710,4710,4710,4710,0
20241205,102900,212308340,4710,4710,4710,4710,0
20241205,102800,212308340,4710,4710,4710,4710,6
20241205,102700,212280080,4715,4715,4715,4715,0
20241205,102600,212280080,4715,4715,4715,4715,478
20241205,102500,210026310,4715,4710,4715,4710,328
20241205,102400,208479815,4700,4700,4700,4700,0
20241205,102300,208479815,4700,4700,4700,4700,0
20241205,102200,208479815,4700,4700,4700,4700,0
20241205,102100,208479815,4700,4700,4700,4700,200
20241205,102000,207539815,4700,4700,4700,4700,0
20241205,101900,207539815,4700,4700,4700,4700,100
20241205,101800,207069815,4715,4715,4715,4715,5
20241205,101700,207046240,4715,4715,4715,4715,0
20241205,101600,207046240,4715,4715,4715,4715,0
20241205,101500,207046240,4715,4715,4715,4715,374
20241205,101400,205282830,4710,4715,4715,4710,101
20241205,101300,204807115,4710,4710,4715,4710,23
20241205,101200,204698780,4710,4710,4710,4710,5
20241205,101100,204675230,4710,4705,4710,4705,420
20241205,101000,202697530,4710,4710,4710,4710,0
20241205,100900,202697530,4710,4710,4710,4710,1
20241205,100800,202692820,4710,4710,4710,4710,50
20241205,100700,202457320,4710,4705,4710,4705,24
20241205,100600,202344295,4685,4685,4685,4685,0
20241205,100500,202344295,4685,4685,4685,4685,11
20241205,100400,202292760,4685,4685,4685,4685,0
20241205,100300,202292760,4685,4715,4715,4685,459
20241205,100200,200131065,4710,4710,4710,4710,0
20241205,100100,200131065,4710,4710,4710,4710,41
20241205,100000,199937955,4710,4700,4710,4700,1959
20241205,095900,190715150,4680,4680,4680,4680,0
20241205,095800,190715150,4680,4680,4680,4680,351
20241205,095700,189072470,4675,4675,4675,4675,37
20241205,095600,188899495,4680,4700,4700,4680,612
20241205,095500,186034335,4700,4700,4700,4700,0
20241205,095400,186034335,4700,4700,4700,4700,10
20241205,095300,185987335,4710,4700,4710,4700,100
20241205,095200,185517095,4675,4675,4675,4675,200
20241205,095100,184582095,4675,4675,4675,4675,1
20241205,095000,184577420,4715,4715,4715,4715,0
20241205,094900,184577420,4715,4700,4715,4700,40
20241205,094800,184389405,4700,4700,4700,4700,0
20241205,094700,184389405,4700,4700,4700,4700,0
20241205,094600,184389405,4700,4700,4700,4700,2020
20241205,094500,174895405,4675,4670,4675,4670,289
20241205,094400,173545625,4670,4655,4670,4655,3461
20241205,094300,157403840,4655,4665,4665,4655,103
20241205,094200,156923505,4665,4660,4665,4660,118
20241205,094100,156373565,4660,4660,4660,4660,1200
20241205,094000,150781565,4645,4660,4660,4645,120
20241205,093900,150222515,4660,4660,4660,4660,240
20241205,093800,149104115,4660,4655,4660,4655,2000
20241205,093700,139784445,4660,4660,4660,4660,0
20241205,093600,139784445,4660,4660,4660,4660,1
20241205,093500,139779785,4660,4660,4660,4660,151
20241205,093400,139076125,4645,4620,4645,4620,2181
20241205,093300,128964060,4620,4620,4620,4620,2
20241205,093200,128954820,4610,4605,4610,4605,232
20241205,093100,127885460,4605,4605,4605,4605,77
20241205,093000,127530875,4640,4605,4640,4600,2248
20241205,092900,117111455,4600,4605,4605,4600,1625
20241205,092800,109635750,4605,4605,4605,4605,195
20241205,092700,108737775,4605,4605,4605,4600,204
20241205,092600,107799355,4600,4615,4635,4600,3854
20241205,092500,90053520,4615,4620,4620,4615,918
20241205,092400,85816310,4620,4620,4620,4620,0
20241205,092300,85816310,4620,4625,4625,4620,2073
20241205,092200,76238415,4625,4620,4625,4615,215
20241205,092100,75245110,4620,4625,4625,4620,368
20241205,092000,73544390,4625,4625,4625,4620,737
20241205,091900,70139350,4620,4640,4640,4620,454
20241205,091800,68040985,4640,4640,4640,4640,59
20241205,091700,67767225,4640,4650,4650,4615,1603
20241205,091600,60366185,4670,4675,4675,4670,391
20241205,091500,58540210,4670,4625,4680,4625,817
20241205,091400,54738980,4625,4630,4645,4615,2632
20241205,091300,42574975,4645,4620,4655,4620,2966
20241205,091200,28845935,4625,4625,4655,4615,435
20241205,091100,26834550,4625,4650,4650,4625,313
20241205,091000,25380050,4650,4655,4655,4615,1148
20241205,090900,20057380,4655,4690,4695,4655,1374
20241205,090800,13650440,4700,4705,4705,4700,17
20241205,090700,13570535,4705,4715,4715,4685,2135
20241205,090600,3530655,4720,4720,4720,4720,16
20241205,090500,3455135,4725,4725,4725,4725,155
20241205,090400,2722760,4725,4760,4760,4725,105
20241205,090300,2226300,4760,4760,4760,4760,6
20241205,090200,2197740,4760,4760,4760,4760,153
20241205,090100,1469460,4770,4770,4770,4770,33
20241205,090000,1312050,4770,4770,4775,4770,275
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 201400 334136785 4620 4620 4620 4620 390
3 20241205 201300 334136785 4620 4620 4620 4620 0
4 20241205 201200 334136785 4620 4620 4620 4620 0
5 20241205 201100 334136785 4620 4620 4620 4620 0
6 20241205 201000 334136785 4620 4620 4620 4620 0
7 20241205 200900 334136785 4620 4620 4620 4620 0
8 20241205 200800 334136785 4620 4620 4620 4620 0
9 20241205 200700 334136785 4620 4620 4620 4620 0
10 20241205 200600 334136785 4620 4620 4620 4620 0
11 20241205 200500 334136785 4620 4620 4620 4620 0
12 20241205 200400 334136785 4620 4620 4620 4620 0
13 20241205 200300 334136785 4620 4620 4620 4620 0
14 20241205 200200 334136785 4620 4620 4620 4620 0
15 20241205 200100 334136785 4620 4620 4620 4620 0
16 20241205 200000 334136785 4620 4620 4620 4620 0
17 20241205 195900 334136785 4620 4620 4620 4620 0
18 20241205 195800 334136785 4620 4620 4620 4620 0
19 20241205 195700 334136785 4620 4620 4620 4620 0
20 20241205 195600 334136785 4620 4620 4620 4620 0
21 20241205 195500 334136785 4620 4620 4620 4620 0
22 20241205 195400 334136785 4620 4620 4620 4620 0
23 20241205 195300 334136785 4620 4620 4620 4620 0
24 20241205 195200 334136785 4620 4620 4620 4620 0
25 20241205 195100 334136785 4620 4620 4620 4620 0
26 20241205 195000 334136785 4620 4620 4620 4620 0
27 20241205 194900 334136785 4620 4620 4620 4620 0
28 20241205 194800 334136785 4620 4620 4620 4620 0
29 20241205 194700 334136785 4620 4620 4620 4620 0
30 20241205 194600 334136785 4620 4620 4620 4620 0
31 20241205 194500 334136785 4620 4620 4620 4620 0
32 20241205 194400 334136785 4620 4620 4620 4620 390
33 20241205 194300 334136785 4620 4620 4620 4620 0
34 20241205 194200 334136785 4620 4620 4620 4620 0
35 20241205 194100 334136785 4620 4620 4620 4620 0
36 20241205 194000 334136785 4620 4620 4620 4620 0
37 20241205 193900 334136785 4620 4620 4620 4620 0
38 20241205 193800 334136785 4620 4620 4620 4620 0
39 20241205 193700 334136785 4620 4620 4620 4620 0
40 20241205 193600 334136785 4620 4620 4620 4620 0
41 20241205 193500 334136785 4620 4620 4620 4620 0
42 20241205 193400 334136785 4620 4620 4620 4620 0
43 20241205 193300 334136785 4620 4620 4620 4620 0
44 20241205 193200 334136785 4620 4620 4620 4620 0
45 20241205 193100 334136785 4620 4620 4620 4620 0
46 20241205 193000 334136785 4620 4620 4620 4620 0
47 20241205 192900 334136785 4620 4620 4620 4620 0
48 20241205 192800 334136785 4620 4620 4620 4620 0
49 20241205 192700 334136785 4620 4620 4620 4620 0
50 20241205 192600 334136785 4620 4620 4620 4620 0
51 20241205 192500 334136785 4620 4620 4620 4620 0
52 20241205 192400 334136785 4620 4620 4620 4620 0
53 20241205 192300 334136785 4620 4620 4620 4620 0
54 20241205 192200 334136785 4620 4620 4620 4620 0
55 20241205 192100 334136785 4620 4620 4620 4620 0
56 20241205 192000 334136785 4620 4620 4620 4620 0
57 20241205 191900 334136785 4620 4620 4620 4620 0
58 20241205 191800 334136785 4620 4620 4620 4620 0
59 20241205 191700 334136785 4620 4620 4620 4620 0
60 20241205 191600 334136785 4620 4620 4620 4620 0
61 20241205 191500 334136785 4620 4620 4620 4620 0
62 20241205 191400 334136785 4620 4620 4620 4620 390
63 20241205 191300 334136785 4620 4620 4620 4620 0
64 20241205 191200 334136785 4620 4620 4620 4620 0
65 20241205 191100 334136785 4620 4620 4620 4620 0
66 20241205 191000 334136785 4620 4620 4620 4620 0
67 20241205 190900 334136785 4620 4620 4620 4620 0
68 20241205 190800 334136785 4620 4620 4620 4620 0
69 20241205 190700 334136785 4620 4620 4620 4620 0
70 20241205 190600 334136785 4620 4620 4620 4620 0
71 20241205 190500 334136785 4620 4620 4620 4620 0
72 20241205 190400 334136785 4620 4620 4620 4620 0
73 20241205 190300 334136785 4620 4620 4620 4620 0
74 20241205 190200 334136785 4620 4620 4620 4620 0
75 20241205 190100 334136785 4620 4620 4620 4620 0
76 20241205 190000 334136785 4620 4620 4620 4620 0
77 20241205 185900 334136785 4620 4620 4620 4620 0
78 20241205 185800 334136785 4620 4620 4620 4620 0
79 20241205 185700 334136785 4620 4620 4620 4620 0
80 20241205 185600 334136785 4620 4620 4620 4620 0
81 20241205 185500 334136785 4620 4620 4620 4620 0
82 20241205 185400 334136785 4620 4620 4620 4620 0
83 20241205 185300 334136785 4620 4620 4620 4620 0
84 20241205 185200 334136785 4620 4620 4620 4620 0
85 20241205 185100 334136785 4620 4620 4620 4620 0
86 20241205 185000 334136785 4620 4620 4620 4620 0
87 20241205 184900 334136785 4620 4620 4620 4620 0
88 20241205 184800 334136785 4620 4620 4620 4620 0
89 20241205 184700 334136785 4620 4620 4620 4620 0
90 20241205 184600 334136785 4620 4620 4620 4620 0
91 20241205 184500 334136785 4620 4620 4620 4620 0
92 20241205 184400 334136785 4620 4620 4620 4620 390
93 20241205 184300 334136785 4620 4620 4620 4620 0
94 20241205 184200 334136785 4620 4620 4620 4620 0
95 20241205 184100 334136785 4620 4620 4620 4620 0
96 20241205 184000 334136785 4620 4620 4620 4620 0
97 20241205 183900 334136785 4620 4620 4620 4620 0
98 20241205 183800 334136785 4620 4620 4620 4620 0
99 20241205 183700 334136785 4620 4620 4620 4620 0
100 20241205 183600 334136785 4620 4620 4620 4620 0
101 20241205 183500 334136785 4620 4620 4620 4620 0
102 20241205 183400 334136785 4620 4620 4620 4620 0
103 20241205 183300 334136785 4620 4620 4620 4620 0
104 20241205 183200 334136785 4620 4620 4620 4620 0
105 20241205 183100 334136785 4620 4620 4620 4620 0
106 20241205 183000 334136785 4620 4620 4620 4620 0
107 20241205 182900 334136785 4620 4620 4620 4620 0
108 20241205 182800 334136785 4620 4620 4620 4620 0
109 20241205 182700 334136785 4620 4620 4620 4620 0
110 20241205 182600 334136785 4620 4620 4620 4620 0
111 20241205 182500 334136785 4620 4620 4620 4620 0
112 20241205 182400 334136785 4620 4620 4620 4620 0
113 20241205 182300 334136785 4620 4620 4620 4620 0
114 20241205 182200 334136785 4620 4620 4620 4620 0
115 20241205 182100 334136785 4620 4620 4620 4620 0
116 20241205 182000 334136785 4620 4620 4620 4620 0
117 20241205 181900 334136785 4620 4620 4620 4620 0
118 20241205 181800 334136785 4620 4620 4620 4620 0
119 20241205 181700 334136785 4620 4620 4620 4620 0
120 20241205 181600 334136785 4620 4620 4620 4620 0
121 20241205 181500 334136785 4620 4620 4620 4620 0
122 20241205 181400 334136785 4620 4620 4620 4620 390
123 20241205 181300 334136785 4620 4620 4620 4620 0
124 20241205 181200 334136785 4620 4620 4620 4620 0
125 20241205 181100 334136785 4620 4620 4620 4620 0
126 20241205 181000 334136785 4620 4620 4620 4620 0
127 20241205 180900 334136785 4620 4620 4620 4620 0
128 20241205 180800 334136785 4620 4620 4620 4620 0
129 20241205 180700 334136785 4620 4620 4620 4620 0
130 20241205 180600 334136785 4620 4620 4620 4620 0
131 20241205 180500 334136785 4620 4620 4620 4620 0
132 20241205 180400 334136785 4620 4620 4620 4620 0
133 20241205 180300 334136785 4620 4620 4620 4620 0
134 20241205 180200 334136785 4620 4620 4620 4620 0
135 20241205 180100 334136785 4620 4620 4620 4620 0
136 20241205 180000 334136785 4620 4620 4620 4620 0
137 20241205 175900 334136785 4620 4620 4620 4620 0
138 20241205 175800 334136785 4620 4620 4620 4620 0
139 20241205 175700 334136785 4620 4620 4620 4620 0
140 20241205 175600 334136785 4620 4620 4620 4620 0
141 20241205 175500 334136785 4620 4620 4620 4620 0
142 20241205 175400 334136785 4620 4620 4620 4620 0
143 20241205 175300 334136785 4620 4620 4620 4620 0
144 20241205 175200 334136785 4620 4620 4620 4620 0
145 20241205 175100 334136785 4620 4620 4620 4620 0
146 20241205 175000 334136785 4620 4620 4620 4620 0
147 20241205 174900 334136785 4620 4620 4620 4620 0
148 20241205 174800 334136785 4620 4620 4620 4620 0
149 20241205 174700 334136785 4620 4620 4620 4620 0
150 20241205 174600 334136785 4620 4620 4620 4620 0
151 20241205 174500 334136785 4620 4620 4620 4620 0
152 20241205 174400 334136785 4620 4620 4620 4620 390
153 20241205 174300 334136785 4620 4620 4620 4620 0
154 20241205 174200 334136785 4620 4620 4620 4620 0
155 20241205 174100 334136785 4620 4620 4620 4620 0
156 20241205 174000 334136785 4620 4620 4620 4620 0
157 20241205 173900 334136785 4620 4620 4620 4620 0
158 20241205 173800 334136785 4620 4620 4620 4620 0
159 20241205 173700 334136785 4620 4620 4620 4620 0
160 20241205 173600 334136785 4620 4620 4620 4620 0
161 20241205 173500 334136785 4620 4620 4620 4620 0
162 20241205 173400 334136785 4620 4620 4620 4620 0
163 20241205 173300 334136785 4620 4620 4620 4620 0
164 20241205 173200 334136785 4620 4620 4620 4620 0
165 20241205 173100 334136785 4620 4620 4620 4620 0
166 20241205 173000 334136785 4620 4620 4620 4620 0
167 20241205 172900 334136785 4620 4620 4620 4620 0
168 20241205 172800 334136785 4620 4620 4620 4620 0
169 20241205 172700 334136785 4620 4620 4620 4620 0
170 20241205 172600 334136785 4620 4620 4620 4620 0
171 20241205 172500 334136785 4620 4620 4620 4620 0
172 20241205 172400 334136785 4620 4620 4620 4620 0
173 20241205 172300 334136785 4620 4620 4620 4620 0
174 20241205 172200 334136785 4620 4620 4620 4620 0
175 20241205 172100 334136785 4620 4620 4620 4620 0
176 20241205 172000 334136785 4620 4620 4620 4620 0
177 20241205 171900 334136785 4620 4620 4620 4620 0
178 20241205 171800 334136785 4620 4620 4620 4620 0
179 20241205 171700 334136785 4620 4620 4620 4620 0
180 20241205 171600 334136785 4620 4620 4620 4620 0
181 20241205 171500 334136785 4620 4620 4620 4620 0
182 20241205 171400 334136785 4620 4620 4620 4620 390
183 20241205 171300 334136785 4620 4620 4620 4620 0
184 20241205 171200 334136785 4620 4620 4620 4620 0
185 20241205 171100 334136785 4620 4620 4620 4620 0
186 20241205 171000 334136785 4620 4620 4620 4620 0
187 20241205 170900 334136785 4620 4620 4620 4620 0
188 20241205 170800 334136785 4620 4620 4620 4620 0
189 20241205 170700 334136785 4620 4620 4620 4620 0
190 20241205 170600 334136785 4620 4620 4620 4620 0
191 20241205 170500 334136785 4620 4620 4620 4620 0
192 20241205 170400 334136785 4620 4620 4620 4620 0
193 20241205 170300 334136785 4620 4620 4620 4620 0
194 20241205 170200 334136785 4620 4620 4620 4620 0
195 20241205 170100 334136785 4620 4620 4620 4620 0
196 20241205 170000 334136785 4620 4620 4620 4620 0
197 20241205 165900 334136785 4620 4620 4620 4620 0
198 20241205 165800 334136785 4620 4620 4620 4620 0
199 20241205 165700 334136785 4620 4620 4620 4620 0
200 20241205 165600 334136785 4620 4620 4620 4620 0
201 20241205 165500 334136785 4620 4620 4620 4620 0
202 20241205 165400 334136785 4620 4620 4620 4620 0
203 20241205 165300 334136785 4620 4620 4620 4620 0
204 20241205 165200 334136785 4620 4620 4620 4620 0
205 20241205 165100 334136785 4620 4620 4620 4620 0
206 20241205 165000 334136785 4620 4620 4620 4620 0
207 20241205 164900 334136785 4620 4620 4620 4620 0
208 20241205 164800 334136785 4620 4620 4620 4620 0
209 20241205 164700 334136785 4620 4620 4620 4620 0
210 20241205 164600 334136785 4620 4620 4620 4620 0
211 20241205 164500 334136785 4620 4620 4620 4620 0
212 20241205 164400 334136785 4620 4620 4620 4620 390
213 20241205 164300 334136785 4620 4620 4620 4620 0
214 20241205 164200 334136785 4620 4620 4620 4620 0
215 20241205 164100 334136785 4620 4620 4620 4620 0
216 20241205 164000 334136785 4620 4620 4620 4620 0
217 20241205 163900 334136785 4620 4620 4620 4620 0
218 20241205 163800 334136785 4620 4620 4620 4620 0
219 20241205 163700 334136785 4620 4620 4620 4620 0
220 20241205 163600 334136785 4620 4620 4620 4620 0
221 20241205 163500 334136785 4620 4620 4620 4620 0
222 20241205 163400 334136785 4620 4620 4620 4620 0
223 20241205 163300 334136785 4620 4620 4620 4620 0
224 20241205 163200 334136785 4620 4620 4620 4620 0
225 20241205 163100 334136785 4620 4620 4620 4620 0
226 20241205 163000 334136785 4620 4620 4620 4620 0
227 20241205 162900 334136785 4620 4620 4620 4620 0
228 20241205 162800 334136785 4620 4620 4620 4620 0
229 20241205 162700 334136785 4620 4620 4620 4620 0
230 20241205 162600 334136785 4620 4620 4620 4620 0
231 20241205 162500 334136785 4620 4620 4620 4620 0
232 20241205 162400 334136785 4620 4620 4620 4620 0
233 20241205 162300 334136785 4620 4620 4620 4620 0
234 20241205 162200 334136785 4620 4620 4620 4620 0
235 20241205 162100 334136785 4620 4620 4620 4620 0
236 20241205 162000 334136785 4620 4620 4620 4620 0
237 20241205 161900 334136785 4620 4620 4620 4620 0
238 20241205 161800 334136785 4620 4620 4620 4620 0
239 20241205 161700 334136785 4620 4620 4620 4620 0
240 20241205 161600 334136785 4620 4620 4620 4620 0
241 20241205 161500 334136785 4620 4620 4620 4620 0
242 20241205 161400 334136785 4620 4620 4620 4620 390
243 20241205 161300 334136785 4620 4620 4620 4620 0
244 20241205 161200 334136785 4620 4620 4620 4620 0
245 20241205 161100 334136785 4620 4620 4620 4620 0
246 20241205 161000 334136785 4620 4620 4620 4620 0
247 20241205 160900 334136785 4620 4620 4620 4620 0
248 20241205 160800 334136785 4620 4620 4620 4620 0
249 20241205 160700 334136785 4620 4620 4620 4620 0
250 20241205 160600 334136785 4620 4620 4620 4620 0
251 20241205 160500 334136785 4620 4620 4620 4620 0
252 20241205 160400 334136785 4620 4620 4620 4620 0
253 20241205 160300 334136785 4620 4620 4620 4620 0
254 20241205 160200 334136785 4620 4620 4620 4620 0
255 20241205 160100 334136785 4620 4620 4620 4620 0
256 20241205 160000 334136785 4620 4620 4620 4620 0
257 20241205 155900 334136785 4620 4620 4620 4620 0
258 20241205 155800 334136785 4620 4620 4620 4620 0
259 20241205 155700 334136785 4620 4620 4620 4620 0
260 20241205 155600 334136785 4620 4620 4620 4620 0
261 20241205 155500 334136785 4620 4620 4620 4620 0
262 20241205 155400 334136785 4620 4620 4620 4620 0
263 20241205 155300 334136785 4620 4620 4620 4620 0
264 20241205 155200 334136785 4620 4620 4620 4620 0
265 20241205 155100 334136785 4620 4620 4620 4620 0
266 20241205 155000 334136785 4620 4620 4620 4620 0
267 20241205 154900 334136785 4620 4620 4620 4620 0
268 20241205 154800 334136785 4620 4620 4620 4620 0
269 20241205 154700 334136785 4620 4620 4620 4620 0
270 20241205 154600 334136785 4620 4620 4620 4620 0
271 20241205 154500 334136785 4620 4620 4620 4620 0
272 20241205 154400 334136785 4620 4620 4620 4620 390
273 20241205 154300 334136785 4620 4620 4620 4620 0
274 20241205 154200 334136785 4620 4620 4620 4620 0
275 20241205 154100 334136785 4620 4620 4620 4620 0
276 20241205 154000 334136785 4620 4620 4620 4620 0
277 20241205 153900 334136785 4620 4620 4620 4620 0
278 20241205 153800 334136785 4620 4620 4620 4620 0
279 20241205 153700 334136785 4620 4620 4620 4620 0
280 20241205 153600 334136785 4620 4620 4620 4620 0
281 20241205 153500 334136785 4620 4620 4620 4620 0
282 20241205 153400 334136785 4620 4620 4620 4620 0
283 20241205 153300 334136785 4620 4620 4620 4620 0
284 20241205 153200 334136785 4620 4620 4620 4620 0
285 20241205 153100 334136785 4620 4620 4620 4620 0
286 20241205 153000 334136785 4620 4620 4620 4620 390
287 20241205 152900 332334985 4630 4630 4630 4630 0
288 20241205 152800 332334985 4630 4630 4630 4630 0
289 20241205 152700 332334985 4630 4630 4630 4630 0
290 20241205 152600 332334985 4630 4630 4630 4630 0
291 20241205 152500 332334985 4630 4630 4630 4630 0
292 20241205 152400 332334985 4630 4630 4630 4630 0
293 20241205 152300 332334985 4630 4630 4630 4630 0
294 20241205 152200 332334985 4630 4630 4630 4630 0
295 20241205 152100 332334985 4630 4630 4630 4630 0
296 20241205 152000 332334985 4630 4630 4630 4630 0
297 20241205 151900 332334985 4630 4630 4630 4630 0
298 20241205 151800 332334985 4630 4630 4630 4630 100
299 20241205 151700 331871985 4600 4620 4620 4600 999
300 20241205 151600 327267310 4615 4615 4615 4615 0
301 20241205 151500 327267310 4615 4615 4615 4615 50
302 20241205 151400 327036560 4615 4615 4615 4615 0
303 20241205 151300 327036560 4615 4635 4635 4615 291
304 20241205 151200 325691375 4635 4635 4635 4635 25
305 20241205 151100 325575500 4630 4630 4630 4630 0
306 20241205 151000 325575500 4630 4630 4630 4630 196
307 20241205 150900 324668020 4625 4625 4625 4625 0
308 20241205 150800 324668020 4625 4625 4625 4625 240
309 20241205 150700 323558020 4625 4625 4625 4625 22
310 20241205 150600 323456270 4625 4625 4625 4625 0
311 20241205 150500 323456270 4625 4625 4625 4625 36
312 20241205 150400 323289770 4605 4605 4605 4605 0
313 20241205 150300 323289770 4605 4605 4605 4605 0
314 20241205 150200 323289770 4605 4605 4605 4605 0
315 20241205 150100 323289770 4605 4625 4625 4605 57
316 20241205 150000 323027265 4625 4630 4630 4625 2
317 20241205 145900 323018010 4630 4630 4630 4630 0
318 20241205 145800 323018010 4630 4630 4630 4630 1
319 20241205 145700 323013380 4630 4630 4630 4630 0
320 20241205 145600 323013380 4630 4630 4630 4630 0
321 20241205 145500 323013380 4630 4630 4630 4630 0
322 20241205 145400 323013380 4630 4630 4630 4630 0
323 20241205 145300 323013380 4630 4630 4630 4630 2
324 20241205 145200 323004120 4615 4615 4615 4615 0
325 20241205 145100 323004120 4615 4615 4615 4615 5
326 20241205 145000 322981045 4615 4600 4615 4590 1603
327 20241205 144900 315617415 4600 4610 4610 4600 1853
328 20241205 144800 307091605 4610 4635 4635 4610 3256
329 20241205 144700 292059320 4635 4635 4635 4635 0
330 20241205 144600 292059320 4635 4640 4640 4635 241
331 20241205 144500 290942080 4640 4640 4640 4640 179
332 20241205 144400 290111520 4640 4655 4655 4640 149
333 20241205 144300 289419155 4655 4655 4655 4655 0
334 20241205 144200 289419155 4655 4655 4655 4655 0
335 20241205 144100 289419155 4655 4655 4655 4655 0
336 20241205 144000 289419155 4655 4655 4655 4655 0
337 20241205 143900 289419155 4655 4655 4655 4655 0
338 20241205 143800 289419155 4655 4655 4655 4655 0
339 20241205 143700 289419155 4655 4655 4655 4655 0
340 20241205 143600 289419155 4655 4655 4655 4655 67
341 20241205 143500 289107270 4655 4655 4655 4655 0
342 20241205 143400 289107270 4655 4655 4655 4655 0
343 20241205 143300 289107270 4655 4655 4655 4655 0
344 20241205 143200 289107270 4655 4655 4655 4655 0
345 20241205 143100 289107270 4655 4655 4655 4655 0
346 20241205 143000 289107270 4655 4655 4655 4655 33
347 20241205 142900 288953655 4660 4655 4660 4655 25
348 20241205 142800 288837275 4655 4655 4655 4655 82
349 20241205 142700 288455565 4655 4655 4655 4655 102
350 20241205 142600 287980755 4655 4655 4655 4655 200
351 20241205 142500 287049755 4650 4650 4650 4650 0
352 20241205 142400 287049755 4650 4650 4650 4650 0
353 20241205 142300 287049755 4650 4655 4655 4650 79
354 20241205 142200 286682105 4655 4655 4655 4655 0
355 20241205 142100 286682105 4655 4660 4660 4655 57
356 20241205 142000 286416765 4665 4665 4665 4665 0
357 20241205 141900 286416765 4665 4665 4665 4665 40
358 20241205 141800 286230165 4665 4665 4665 4665 0
359 20241205 141700 286230165 4665 4665 4665 4665 135
360 20241205 141600 285600390 4665 4665 4665 4665 0
361 20241205 141500 285600390 4665 4665 4665 4665 1
362 20241205 141400 285595725 4660 4660 4660 4660 0
363 20241205 141300 285595725 4660 4660 4660 4660 500
364 20241205 141200 283265725 4660 4660 4660 4660 5
365 20241205 141100 283242425 4665 4665 4665 4665 0
366 20241205 141000 283242425 4665 4665 4665 4665 0
367 20241205 140900 283242425 4665 4665 4665 4665 21
368 20241205 140800 283144460 4665 4665 4665 4665 0
369 20241205 140700 283144460 4665 4665 4665 4665 1
370 20241205 140600 283139795 4670 4670 4670 4670 0
371 20241205 140500 283139795 4670 4670 4670 4670 0
372 20241205 140400 283139795 4670 4670 4670 4670 1000
373 20241205 140300 278469795 4665 4665 4665 4665 0
374 20241205 140200 278469795 4665 4665 4665 4665 0
375 20241205 140100 278469795 4665 4665 4665 4665 0
376 20241205 140000 278469795 4665 4665 4665 4665 85
377 20241205 135900 278073270 4665 4640 4665 4640 1280
378 20241205 135800 272114870 4635 4635 4635 4635 0
379 20241205 135700 272114870 4635 4650 4650 4635 381
380 20241205 135600 270343555 4650 4650 4650 4650 0
381 20241205 135500 270343555 4650 4650 4650 4650 88
382 20241205 135400 269934355 4660 4650 4660 4650 1210
383 20241205 135300 264305230 4620 4620 4620 4620 0
384 20241205 135200 264305230 4620 4620 4620 4620 0
385 20241205 135100 264305230 4620 4620 4620 4620 100
386 20241205 135000 263843230 4625 4625 4625 4625 0
387 20241205 134900 263843230 4625 4625 4625 4625 0
388 20241205 134800 263843230 4625 4625 4625 4625 100
389 20241205 134700 263380730 4625 4625 4625 4625 0
390 20241205 134600 263380730 4625 4625 4625 4625 100
391 20241205 134500 262918230 4625 4625 4625 4625 300
392 20241205 134400 261530730 4625 4640 4640 4625 450
393 20241205 134300 259448285 4655 4655 4655 4655 0
394 20241205 134200 259448285 4655 4655 4655 4655 2
395 20241205 134100 259438975 4630 4630 4630 4630 0
396 20241205 134000 259438975 4630 4630 4630 4630 0
397 20241205 133900 259438975 4630 4630 4630 4630 0
398 20241205 133800 259438975 4630 4630 4630 4630 0
399 20241205 133700 259438975 4630 4635 4635 4630 60
400 20241205 133600 259161155 4635 4635 4635 4635 0
401 20241205 133500 259161155 4635 4635 4635 4635 0
402 20241205 133400 259161155 4635 4635 4635 4635 500
403 20241205 133300 256843655 4635 4635 4635 4635 0
404 20241205 133200 256843655 4635 4635 4635 4635 2
405 20241205 133100 256834385 4635 4635 4635 4635 0
406 20241205 133000 256834385 4635 4635 4635 4635 500
407 20241205 132900 254516885 4635 4635 4635 4635 0
408 20241205 132800 254516885 4635 4635 4635 4635 800
409 20241205 132700 250808885 4640 4640 4640 4640 301
410 20241205 132600 249412245 4640 4645 4645 4640 500
411 20241205 132500 247092220 4645 4645 4645 4645 130
412 20241205 132400 246488370 4645 4650 4650 4645 300
413 20241205 132300 245094085 4650 4650 4650 4650 151
414 20241205 132200 244391935 4655 4655 4655 4655 393
415 20241205 132100 242562520 4655 4655 4655 4655 0
416 20241205 132000 242562520 4655 4655 4655 4655 0
417 20241205 131900 242562520 4655 4655 4655 4655 0
418 20241205 131800 242562520 4655 4655 4655 4655 0
419 20241205 131700 242562520 4655 4655 4655 4655 20
420 20241205 131600 242469420 4655 4655 4655 4655 0
421 20241205 131500 242469420 4655 4655 4655 4655 0
422 20241205 131400 242469420 4655 4655 4655 4655 8
423 20241205 131300 242432180 4670 4670 4670 4670 0
424 20241205 131200 242432180 4670 4670 4670 4670 0
425 20241205 131100 242432180 4670 4670 4670 4670 0
426 20241205 131000 242432180 4670 4670 4670 4670 0
427 20241205 130900 242432180 4670 4670 4670 4670 0
428 20241205 130800 242432180 4670 4670 4670 4670 0
429 20241205 130700 242432180 4670 4670 4670 4670 4
430 20241205 130600 242413500 4670 4670 4670 4670 0
431 20241205 130500 242413500 4670 4670 4670 4670 0
432 20241205 130400 242413500 4670 4670 4670 4670 1
433 20241205 130300 242408830 4670 4670 4670 4670 0
434 20241205 130200 242408830 4670 4670 4670 4670 0
435 20241205 130100 242408830 4670 4670 4670 4670 0
436 20241205 130000 242408830 4670 4670 4670 4670 0
437 20241205 125900 242408830 4670 4670 4670 4670 0
438 20241205 125800 242408830 4670 4670 4670 4670 0
439 20241205 125700 242408830 4670 4670 4670 4670 0
440 20241205 125600 242408830 4670 4670 4670 4670 0
441 20241205 125500 242408830 4670 4670 4670 4670 0
442 20241205 125400 242408830 4670 4670 4670 4670 0
443 20241205 125300 242408830 4670 4670 4670 4670 1
444 20241205 125200 242404160 4660 4660 4660 4660 0
445 20241205 125100 242404160 4660 4660 4660 4660 98
446 20241205 125000 241947480 4665 4670 4670 4665 8
447 20241205 124900 241910130 4670 4670 4670 4670 47
448 20241205 124800 241690640 4655 4655 4655 4655 0
449 20241205 124700 241690640 4655 4655 4655 4655 0
450 20241205 124600 241690640 4655 4655 4655 4655 0
451 20241205 124500 241690640 4655 4655 4655 4655 0
452 20241205 124400 241690640 4655 4655 4655 4655 210
453 20241205 124300 240713090 4660 4660 4660 4660 0
454 20241205 124200 240713090 4660 4660 4660 4660 300
455 20241205 124100 239315090 4660 4665 4665 4660 204
456 20241205 124000 238364410 4665 4665 4665 4665 0
457 20241205 123900 238364410 4665 4665 4665 4665 1
458 20241205 123800 238359745 4660 4660 4660 4660 0
459 20241205 123700 238359745 4660 4660 4660 4660 0
460 20241205 123600 238359745 4660 4660 4660 4660 0
461 20241205 123500 238359745 4660 4660 4660 4660 0
462 20241205 123400 238359745 4660 4675 4675 4660 21
463 20241205 123300 238261760 4675 4675 4675 4675 21
464 20241205 123200 238163585 4675 4675 4675 4675 0
465 20241205 123100 238163585 4675 4675 4675 4675 0
466 20241205 123000 238163585 4675 4675 4675 4675 1
467 20241205 122900 238158910 4675 4675 4675 4675 0
468 20241205 122800 238158910 4675 4675 4675 4675 0
469 20241205 122700 238158910 4675 4675 4675 4675 0
470 20241205 122600 238158910 4675 4675 4675 4675 0
471 20241205 122500 238158910 4675 4675 4675 4675 0
472 20241205 122400 238158910 4675 4675 4675 4675 0
473 20241205 122300 238158910 4675 4675 4675 4675 113
474 20241205 122200 237630635 4675 4680 4680 4675 97
475 20241205 122100 237177110 4675 4675 4675 4675 0
476 20241205 122000 237177110 4675 4675 4675 4675 0
477 20241205 121900 237177110 4675 4675 4675 4675 0
478 20241205 121800 237177110 4675 4675 4675 4675 0
479 20241205 121700 237177110 4675 4675 4675 4675 0
480 20241205 121600 237177110 4675 4675 4675 4675 0
481 20241205 121500 237177110 4675 4675 4675 4675 0
482 20241205 121400 237177110 4675 4675 4675 4675 0
483 20241205 121300 237177110 4675 4675 4675 4675 0
484 20241205 121200 237177110 4675 4675 4675 4675 0
485 20241205 121100 237177110 4675 4675 4675 4675 0
486 20241205 121000 237177110 4675 4675 4675 4675 0
487 20241205 120900 237177110 4675 4675 4675 4675 0
488 20241205 120800 237177110 4675 4675 4675 4675 0
489 20241205 120700 237177110 4675 4675 4675 4675 0
490 20241205 120600 237177110 4675 4675 4675 4675 0
491 20241205 120500 237177110 4675 4675 4675 4675 0
492 20241205 120400 237177110 4675 4675 4675 4675 1
493 20241205 120300 237172435 4675 4675 4675 4675 0
494 20241205 120200 237172435 4675 4675 4675 4675 0
495 20241205 120100 237172435 4675 4675 4675 4675 672
496 20241205 120000 234030835 4675 4675 4675 4675 0
497 20241205 115900 234030835 4675 4675 4675 4675 0
498 20241205 115800 234030835 4675 4675 4675 4675 0
499 20241205 115700 234030835 4675 4680 4680 4675 61
500 20241205 115600 233745610 4680 4680 4680 4680 3
501 20241205 115500 233731570 4680 4680 4680 4680 73
502 20241205 115400 233389930 4685 4685 4685 4685 0
503 20241205 115300 233389930 4685 4685 4685 4685 10
504 20241205 115200 233343080 4695 4695 4695 4695 0
505 20241205 115100 233343080 4695 4695 4695 4695 0
506 20241205 115000 233343080 4695 4695 4695 4695 0
507 20241205 114900 233343080 4695 4695 4695 4695 10
508 20241205 114800 233296130 4695 4695 4695 4695 0
509 20241205 114700 233296130 4695 4695 4695 4695 5
510 20241205 114600 233272655 4695 4695 4695 4695 0
511 20241205 114500 233272655 4695 4695 4695 4695 0
512 20241205 114400 233272655 4695 4690 4695 4690 6
513 20241205 114300 233244510 4695 4695 4695 4695 30
514 20241205 114200 233103660 4695 4695 4695 4695 0
515 20241205 114100 233103660 4695 4695 4695 4695 1
516 20241205 114000 233098965 4685 4685 4685 4685 200
517 20241205 113900 232161965 4685 4685 4685 4685 0
518 20241205 113800 232161965 4685 4685 4685 4685 0
519 20241205 113700 232161965 4685 4685 4685 4685 0
520 20241205 113600 232161965 4685 4685 4685 4685 5
521 20241205 113500 232138540 4695 4695 4695 4695 3
522 20241205 113400 232124455 4700 4700 4700 4700 0
523 20241205 113300 232124455 4700 4700 4700 4700 3
524 20241205 113200 232110355 4700 4700 4700 4640 1721
525 20241205 113100 224065415 4710 4710 4710 4710 0
526 20241205 113000 224065415 4710 4710 4710 4710 0
527 20241205 112900 224065415 4710 4710 4710 4710 0
528 20241205 112800 224065415 4710 4710 4710 4710 0
529 20241205 112700 224065415 4710 4710 4710 4710 0
530 20241205 112600 224065415 4710 4710 4710 4710 0
531 20241205 112500 224065415 4710 4710 4710 4710 0
532 20241205 112400 224065415 4710 4710 4710 4710 3
533 20241205 112300 224051285 4710 4710 4710 4710 5
534 20241205 112200 224027735 4710 4710 4710 4710 0
535 20241205 112100 224027735 4710 4710 4710 4710 0
536 20241205 112000 224027735 4710 4710 4710 4710 1
537 20241205 111900 224023025 4710 4710 4710 4710 0
538 20241205 111800 224023025 4710 4710 4710 4710 2
539 20241205 111700 224013605 4715 4715 4715 4715 0
540 20241205 111600 224013605 4715 4715 4715 4715 0
541 20241205 111500 224013605 4715 4715 4715 4715 0
542 20241205 111400 224013605 4715 4715 4715 4715 0
543 20241205 111300 224013605 4715 4715 4715 4715 0
544 20241205 111200 224013605 4715 4715 4715 4715 0
545 20241205 111100 224013605 4715 4715 4715 4715 0
546 20241205 111000 224013605 4715 4695 4715 4695 13
547 20241205 110900 223952330 4690 4690 4690 4690 0
548 20241205 110800 223952330 4690 4690 4690 4690 0
549 20241205 110700 223952330 4690 4690 4690 4690 0
550 20241205 110600 223952330 4690 4690 4690 4690 0
551 20241205 110500 223952330 4690 4690 4690 4690 99
552 20241205 110400 223488020 4690 4690 4690 4690 4
553 20241205 110300 223469260 4695 4695 4695 4695 30
554 20241205 110200 223328410 4695 4710 4710 4695 799
555 20241205 110100 219574415 4715 4715 4715 4715 12
556 20241205 110000 219517835 4720 4720 4720 4720 1
557 20241205 105900 219513115 4720 4720 4720 4720 0
558 20241205 105800 219513115 4720 4720 4720 4720 0
559 20241205 105700 219513115 4720 4720 4720 4720 0
560 20241205 105600 219513115 4720 4720 4720 4720 4
561 20241205 105500 219494235 4720 4720 4720 4720 0
562 20241205 105400 219494235 4720 4720 4720 4720 0
563 20241205 105300 219494235 4720 4720 4720 4720 2
564 20241205 105200 219484795 4715 4715 4715 4715 50
565 20241205 105100 219249045 4720 4720 4720 4720 0
566 20241205 105000 219249045 4720 4715 4720 4715 103
567 20241205 104900 218763350 4715 4715 4715 4715 8
568 20241205 104800 218725630 4720 4720 4720 4720 0
569 20241205 104700 218725630 4720 4720 4720 4720 42
570 20241205 104600 218527390 4715 4720 4720 4715 101
571 20241205 104500 218051170 4715 4715 4715 4715 0
572 20241205 104400 218051170 4715 4720 4720 4715 53
573 20241205 104300 217801210 4720 4720 4720 4720 0
574 20241205 104200 217801210 4720 4720 4720 4720 28
575 20241205 104100 217669050 4720 4720 4720 4720 34
576 20241205 104000 217508570 4720 4720 4720 4720 120
577 20241205 103900 216942170 4720 4720 4720 4720 0
578 20241205 103800 216942170 4720 4720 4720 4720 20
579 20241205 103700 216847770 4720 4715 4720 4715 320
580 20241205 103600 215338870 4715 4715 4715 4715 0
581 20241205 103500 215338870 4715 4705 4715 4705 612
582 20241205 103400 212454350 4710 4710 4710 4710 1
583 20241205 103300 212449640 4710 4710 4710 4710 30
584 20241205 103200 212308340 4710 4710 4710 4710 0
585 20241205 103100 212308340 4710 4710 4710 4710 0
586 20241205 103000 212308340 4710 4710 4710 4710 0
587 20241205 102900 212308340 4710 4710 4710 4710 0
588 20241205 102800 212308340 4710 4710 4710 4710 6
589 20241205 102700 212280080 4715 4715 4715 4715 0
590 20241205 102600 212280080 4715 4715 4715 4715 478
591 20241205 102500 210026310 4715 4710 4715 4710 328
592 20241205 102400 208479815 4700 4700 4700 4700 0
593 20241205 102300 208479815 4700 4700 4700 4700 0
594 20241205 102200 208479815 4700 4700 4700 4700 0
595 20241205 102100 208479815 4700 4700 4700 4700 200
596 20241205 102000 207539815 4700 4700 4700 4700 0
597 20241205 101900 207539815 4700 4700 4700 4700 100
598 20241205 101800 207069815 4715 4715 4715 4715 5
599 20241205 101700 207046240 4715 4715 4715 4715 0
600 20241205 101600 207046240 4715 4715 4715 4715 0
601 20241205 101500 207046240 4715 4715 4715 4715 374
602 20241205 101400 205282830 4710 4715 4715 4710 101
603 20241205 101300 204807115 4710 4710 4715 4710 23
604 20241205 101200 204698780 4710 4710 4710 4710 5
605 20241205 101100 204675230 4710 4705 4710 4705 420
606 20241205 101000 202697530 4710 4710 4710 4710 0
607 20241205 100900 202697530 4710 4710 4710 4710 1
608 20241205 100800 202692820 4710 4710 4710 4710 50
609 20241205 100700 202457320 4710 4705 4710 4705 24
610 20241205 100600 202344295 4685 4685 4685 4685 0
611 20241205 100500 202344295 4685 4685 4685 4685 11
612 20241205 100400 202292760 4685 4685 4685 4685 0
613 20241205 100300 202292760 4685 4715 4715 4685 459
614 20241205 100200 200131065 4710 4710 4710 4710 0
615 20241205 100100 200131065 4710 4710 4710 4710 41
616 20241205 100000 199937955 4710 4700 4710 4700 1959
617 20241205 095900 190715150 4680 4680 4680 4680 0
618 20241205 095800 190715150 4680 4680 4680 4680 351
619 20241205 095700 189072470 4675 4675 4675 4675 37
620 20241205 095600 188899495 4680 4700 4700 4680 612
621 20241205 095500 186034335 4700 4700 4700 4700 0
622 20241205 095400 186034335 4700 4700 4700 4700 10
623 20241205 095300 185987335 4710 4700 4710 4700 100
624 20241205 095200 185517095 4675 4675 4675 4675 200
625 20241205 095100 184582095 4675 4675 4675 4675 1
626 20241205 095000 184577420 4715 4715 4715 4715 0
627 20241205 094900 184577420 4715 4700 4715 4700 40
628 20241205 094800 184389405 4700 4700 4700 4700 0
629 20241205 094700 184389405 4700 4700 4700 4700 0
630 20241205 094600 184389405 4700 4700 4700 4700 2020
631 20241205 094500 174895405 4675 4670 4675 4670 289
632 20241205 094400 173545625 4670 4655 4670 4655 3461
633 20241205 094300 157403840 4655 4665 4665 4655 103
634 20241205 094200 156923505 4665 4660 4665 4660 118
635 20241205 094100 156373565 4660 4660 4660 4660 1200
636 20241205 094000 150781565 4645 4660 4660 4645 120
637 20241205 093900 150222515 4660 4660 4660 4660 240
638 20241205 093800 149104115 4660 4655 4660 4655 2000
639 20241205 093700 139784445 4660 4660 4660 4660 0
640 20241205 093600 139784445 4660 4660 4660 4660 1
641 20241205 093500 139779785 4660 4660 4660 4660 151
642 20241205 093400 139076125 4645 4620 4645 4620 2181
643 20241205 093300 128964060 4620 4620 4620 4620 2
644 20241205 093200 128954820 4610 4605 4610 4605 232
645 20241205 093100 127885460 4605 4605 4605 4605 77
646 20241205 093000 127530875 4640 4605 4640 4600 2248
647 20241205 092900 117111455 4600 4605 4605 4600 1625
648 20241205 092800 109635750 4605 4605 4605 4605 195
649 20241205 092700 108737775 4605 4605 4605 4600 204
650 20241205 092600 107799355 4600 4615 4635 4600 3854
651 20241205 092500 90053520 4615 4620 4620 4615 918
652 20241205 092400 85816310 4620 4620 4620 4620 0
653 20241205 092300 85816310 4620 4625 4625 4620 2073
654 20241205 092200 76238415 4625 4620 4625 4615 215
655 20241205 092100 75245110 4620 4625 4625 4620 368
656 20241205 092000 73544390 4625 4625 4625 4620 737
657 20241205 091900 70139350 4620 4640 4640 4620 454
658 20241205 091800 68040985 4640 4640 4640 4640 59
659 20241205 091700 67767225 4640 4650 4650 4615 1603
660 20241205 091600 60366185 4670 4675 4675 4670 391
661 20241205 091500 58540210 4670 4625 4680 4625 817
662 20241205 091400 54738980 4625 4630 4645 4615 2632
663 20241205 091300 42574975 4645 4620 4655 4620 2966
664 20241205 091200 28845935 4625 4625 4655 4615 435
665 20241205 091100 26834550 4625 4650 4650 4625 313
666 20241205 091000 25380050 4650 4655 4655 4615 1148
667 20241205 090900 20057380 4655 4690 4695 4655 1374
668 20241205 090800 13650440 4700 4705 4705 4700 17
669 20241205 090700 13570535 4705 4715 4715 4685 2135
670 20241205 090600 3530655 4720 4720 4720 4720 16
671 20241205 090500 3455135 4725 4725 4725 4725 155
672 20241205 090400 2722760 4725 4760 4760 4725 105
673 20241205 090300 2226300 4760 4760 4760 4760 6
674 20241205 090200 2197740 4760 4760 4760 4760 153
675 20241205 090100 1469460 4770 4770 4770 4770 33
676 20241205 090000 1312050 4770 4770 4775 4770 275