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

684
125210/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,202200,474091910,5780,5780,5780,5780,2227
20241205,202100,474091910,5780,5780,5780,5780,0
20241205,202000,474091910,5780,5780,5780,5780,0
20241205,201900,474091910,5780,5780,5780,5780,0
20241205,201800,474091910,5780,5780,5780,5780,0
20241205,201700,474091910,5780,5780,5780,5780,0
20241205,201600,474091910,5780,5780,5780,5780,0
20241205,201500,474091910,5780,5780,5780,5780,0
20241205,201400,474091910,5780,5780,5780,5780,0
20241205,201300,474091910,5780,5780,5780,5780,0
20241205,201200,474091910,5780,5780,5780,5780,0
20241205,201100,474091910,5780,5780,5780,5780,0
20241205,201000,474091910,5780,5780,5780,5780,0
20241205,200900,474091910,5780,5780,5780,5780,0
20241205,200800,474091910,5780,5780,5780,5780,0
20241205,200700,474091910,5780,5780,5780,5780,0
20241205,200600,474091910,5780,5780,5780,5780,0
20241205,200500,474091910,5780,5780,5780,5780,0
20241205,200400,474091910,5780,5780,5780,5780,0
20241205,200300,474091910,5780,5780,5780,5780,0
20241205,200200,474091910,5780,5780,5780,5780,0
20241205,200100,474091910,5780,5780,5780,5780,0
20241205,200000,474091910,5780,5780,5780,5780,0
20241205,195900,474091910,5780,5780,5780,5780,0
20241205,195800,474091910,5780,5780,5780,5780,0
20241205,195700,474091910,5780,5780,5780,5780,0
20241205,195600,474091910,5780,5780,5780,5780,0
20241205,195500,474091910,5780,5780,5780,5780,0
20241205,195400,474091910,5780,5780,5780,5780,0
20241205,195300,474091910,5780,5780,5780,5780,0
20241205,195200,474091910,5780,5780,5780,5780,2227
20241205,195100,474091910,5780,5780,5780,5780,0
20241205,195000,474091910,5780,5780,5780,5780,0
20241205,194900,474091910,5780,5780,5780,5780,0
20241205,194800,474091910,5780,5780,5780,5780,0
20241205,194700,474091910,5780,5780,5780,5780,0
20241205,194600,474091910,5780,5780,5780,5780,0
20241205,194500,474091910,5780,5780,5780,5780,0
20241205,194400,474091910,5780,5780,5780,5780,0
20241205,194300,474091910,5780,5780,5780,5780,0
20241205,194200,474091910,5780,5780,5780,5780,0
20241205,194100,474091910,5780,5780,5780,5780,0
20241205,194000,474091910,5780,5780,5780,5780,0
20241205,193900,474091910,5780,5780,5780,5780,0
20241205,193800,474091910,5780,5780,5780,5780,0
20241205,193700,474091910,5780,5780,5780,5780,0
20241205,193600,474091910,5780,5780,5780,5780,0
20241205,193500,474091910,5780,5780,5780,5780,0
20241205,193400,474091910,5780,5780,5780,5780,0
20241205,193300,474091910,5780,5780,5780,5780,0
20241205,193200,474091910,5780,5780,5780,5780,0
20241205,193100,474091910,5780,5780,5780,5780,0
20241205,193000,474091910,5780,5780,5780,5780,0
20241205,192900,474091910,5780,5780,5780,5780,0
20241205,192800,474091910,5780,5780,5780,5780,0
20241205,192700,474091910,5780,5780,5780,5780,0
20241205,192600,474091910,5780,5780,5780,5780,0
20241205,192500,474091910,5780,5780,5780,5780,0
20241205,192400,474091910,5780,5780,5780,5780,0
20241205,192300,474091910,5780,5780,5780,5780,0
20241205,192200,474091910,5780,5780,5780,5780,2227
20241205,192100,474091910,5780,5780,5780,5780,0
20241205,192000,474091910,5780,5780,5780,5780,0
20241205,191900,474091910,5780,5780,5780,5780,0
20241205,191800,474091910,5780,5780,5780,5780,0
20241205,191700,474091910,5780,5780,5780,5780,0
20241205,191600,474091910,5780,5780,5780,5780,0
20241205,191500,474091910,5780,5780,5780,5780,0
20241205,191400,474091910,5780,5780,5780,5780,0
20241205,191300,474091910,5780,5780,5780,5780,0
20241205,191200,474091910,5780,5780,5780,5780,0
20241205,191100,474091910,5780,5780,5780,5780,0
20241205,191000,474091910,5780,5780,5780,5780,0
20241205,190900,474091910,5780,5780,5780,5780,0
20241205,190800,474091910,5780,5780,5780,5780,0
20241205,190700,474091910,5780,5780,5780,5780,0
20241205,190600,474091910,5780,5780,5780,5780,0
20241205,190500,474091910,5780,5780,5780,5780,0
20241205,190400,474091910,5780,5780,5780,5780,0
20241205,190300,474091910,5780,5780,5780,5780,0
20241205,190200,474091910,5780,5780,5780,5780,0
20241205,190100,474091910,5780,5780,5780,5780,0
20241205,190000,474091910,5780,5780,5780,5780,0
20241205,185900,474091910,5780,5780,5780,5780,0
20241205,185800,474091910,5780,5780,5780,5780,0
20241205,185700,474091910,5780,5780,5780,5780,0
20241205,185600,474091910,5780,5780,5780,5780,0
20241205,185500,474091910,5780,5780,5780,5780,0
20241205,185400,474091910,5780,5780,5780,5780,0
20241205,185300,474091910,5780,5780,5780,5780,0
20241205,185200,474091910,5780,5780,5780,5780,2227
20241205,185100,474091910,5780,5780,5780,5780,0
20241205,185000,474091910,5780,5780,5780,5780,0
20241205,184900,474091910,5780,5780,5780,5780,0
20241205,184800,474091910,5780,5780,5780,5780,0
20241205,184700,474091910,5780,5780,5780,5780,0
20241205,184600,474091910,5780,5780,5780,5780,0
20241205,184500,474091910,5780,5780,5780,5780,0
20241205,184400,474091910,5780,5780,5780,5780,0
20241205,184300,474091910,5780,5780,5780,5780,0
20241205,184200,474091910,5780,5780,5780,5780,0
20241205,184100,474091910,5780,5780,5780,5780,0
20241205,184000,474091910,5780,5780,5780,5780,0
20241205,183900,474091910,5780,5780,5780,5780,0
20241205,183800,474091910,5780,5780,5780,5780,0
20241205,183700,474091910,5780,5780,5780,5780,0
20241205,183600,474091910,5780,5780,5780,5780,0
20241205,183500,474091910,5780,5780,5780,5780,0
20241205,183400,474091910,5780,5780,5780,5780,0
20241205,183300,474091910,5780,5780,5780,5780,0
20241205,183200,474091910,5780,5780,5780,5780,0
20241205,183100,474091910,5780,5780,5780,5780,0
20241205,183000,474091910,5780,5780,5780,5780,0
20241205,182900,474091910,5780,5780,5780,5780,0
20241205,182800,474091910,5780,5780,5780,5780,0
20241205,182700,474091910,5780,5780,5780,5780,0
20241205,182600,474091910,5780,5780,5780,5780,0
20241205,182500,474091910,5780,5780,5780,5780,0
20241205,182400,474091910,5780,5780,5780,5780,0
20241205,182300,474091910,5780,5780,5780,5780,0
20241205,182200,474091910,5780,5780,5780,5780,2227
20241205,182100,474091910,5780,5780,5780,5780,0
20241205,182000,474091910,5780,5780,5780,5780,0
20241205,181900,474091910,5780,5780,5780,5780,0
20241205,181800,474091910,5780,5780,5780,5780,0
20241205,181700,474091910,5780,5780,5780,5780,0
20241205,181600,474091910,5780,5780,5780,5780,0
20241205,181500,474091910,5780,5780,5780,5780,0
20241205,181400,474091910,5780,5780,5780,5780,0
20241205,181300,474091910,5780,5780,5780,5780,0
20241205,181200,474091910,5780,5780,5780,5780,0
20241205,181100,474091910,5780,5780,5780,5780,0
20241205,181000,474091910,5780,5780,5780,5780,0
20241205,180900,474091910,5780,5780,5780,5780,0
20241205,180800,474091910,5780,5780,5780,5780,0
20241205,180700,474091910,5780,5780,5780,5780,0
20241205,180600,474091910,5780,5780,5780,5780,0
20241205,180500,474091910,5780,5780,5780,5780,0
20241205,180400,474091910,5780,5780,5780,5780,0
20241205,180300,474091910,5780,5780,5780,5780,0
20241205,180200,474091910,5780,5780,5780,5780,0
20241205,180100,474091910,5780,5780,5780,5780,0
20241205,180000,474091910,5780,5780,5780,5780,0
20241205,175900,474091910,5780,5780,5780,5780,0
20241205,175800,474091910,5780,5780,5780,5780,0
20241205,175700,474091910,5780,5780,5780,5780,0
20241205,175600,474091910,5780,5780,5780,5780,0
20241205,175500,474091910,5780,5780,5780,5780,0
20241205,175400,474091910,5780,5780,5780,5780,0
20241205,175300,474091910,5780,5780,5780,5780,0
20241205,175200,474091910,5780,5780,5780,5780,2227
20241205,175100,474091910,5780,5780,5780,5780,0
20241205,175000,474091910,5780,5780,5780,5780,0
20241205,174900,474091910,5780,5780,5780,5780,0
20241205,174800,474091910,5780,5780,5780,5780,0
20241205,174700,474091910,5780,5780,5780,5780,0
20241205,174600,474091910,5780,5780,5780,5780,0
20241205,174500,474091910,5780,5780,5780,5780,0
20241205,174400,474091910,5780,5780,5780,5780,0
20241205,174300,474091910,5780,5780,5780,5780,0
20241205,174200,474091910,5780,5780,5780,5780,0
20241205,174100,474091910,5780,5780,5780,5780,0
20241205,174000,474091910,5780,5780,5780,5780,0
20241205,173900,474091910,5780,5780,5780,5780,0
20241205,173800,474091910,5780,5780,5780,5780,0
20241205,173700,474091910,5780,5780,5780,5780,0
20241205,173600,474091910,5780,5780,5780,5780,0
20241205,173500,474091910,5780,5780,5780,5780,0
20241205,173400,474091910,5780,5780,5780,5780,0
20241205,173300,474091910,5780,5780,5780,5780,0
20241205,173200,474091910,5780,5780,5780,5780,0
20241205,173100,474091910,5780,5780,5780,5780,0
20241205,173000,474091910,5780,5780,5780,5780,0
20241205,172900,474091910,5780,5780,5780,5780,0
20241205,172800,474091910,5780,5780,5780,5780,0
20241205,172700,474091910,5780,5780,5780,5780,0
20241205,172600,474091910,5780,5780,5780,5780,0
20241205,172500,474091910,5780,5780,5780,5780,0
20241205,172400,474091910,5780,5780,5780,5780,0
20241205,172300,474091910,5780,5780,5780,5780,0
20241205,172200,474091910,5780,5780,5780,5780,2227
20241205,172100,474091910,5780,5780,5780,5780,0
20241205,172000,474091910,5780,5780,5780,5780,0
20241205,171900,474091910,5780,5780,5780,5780,0
20241205,171800,474091910,5780,5780,5780,5780,0
20241205,171700,474091910,5780,5780,5780,5780,0
20241205,171600,474091910,5780,5780,5780,5780,0
20241205,171500,474091910,5780,5780,5780,5780,0
20241205,171400,474091910,5780,5780,5780,5780,0
20241205,171300,474091910,5780,5780,5780,5780,0
20241205,171200,474091910,5780,5780,5780,5780,0
20241205,171100,474091910,5780,5780,5780,5780,0
20241205,171000,474091910,5780,5780,5780,5780,0
20241205,170900,474091910,5780,5780,5780,5780,0
20241205,170800,474091910,5780,5780,5780,5780,0
20241205,170700,474091910,5780,5780,5780,5780,0
20241205,170600,474091910,5780,5780,5780,5780,0
20241205,170500,474091910,5780,5780,5780,5780,0
20241205,170400,474091910,5780,5780,5780,5780,0
20241205,170300,474091910,5780,5780,5780,5780,0
20241205,170200,474091910,5780,5780,5780,5780,0
20241205,170100,474091910,5780,5780,5780,5780,0
20241205,170000,474091910,5780,5780,5780,5780,0
20241205,165900,474091910,5780,5780,5780,5780,0
20241205,165800,474091910,5780,5780,5780,5780,0
20241205,165700,474091910,5780,5780,5780,5780,0
20241205,165600,474091910,5780,5780,5780,5780,0
20241205,165500,474091910,5780,5780,5780,5780,0
20241205,165400,474091910,5780,5780,5780,5780,0
20241205,165300,474091910,5780,5780,5780,5780,0
20241205,165200,474091910,5780,5780,5780,5780,2227
20241205,165100,474091910,5780,5780,5780,5780,0
20241205,165000,474091910,5780,5780,5780,5780,0
20241205,164900,474091910,5780,5780,5780,5780,0
20241205,164800,474091910,5780,5780,5780,5780,0
20241205,164700,474091910,5780,5780,5780,5780,0
20241205,164600,474091910,5780,5780,5780,5780,0
20241205,164500,474091910,5780,5780,5780,5780,0
20241205,164400,474091910,5780,5780,5780,5780,0
20241205,164300,474091910,5780,5780,5780,5780,0
20241205,164200,474091910,5780,5780,5780,5780,0
20241205,164100,474091910,5780,5780,5780,5780,0
20241205,164000,474091910,5780,5780,5780,5780,0
20241205,163900,474091910,5780,5780,5780,5780,0
20241205,163800,474091910,5780,5780,5780,5780,0
20241205,163700,474091910,5780,5780,5780,5780,0
20241205,163600,474091910,5780,5780,5780,5780,0
20241205,163500,474091910,5780,5780,5780,5780,0
20241205,163400,474091910,5780,5780,5780,5780,0
20241205,163300,474091910,5780,5780,5780,5780,0
20241205,163200,474091910,5780,5780,5780,5780,0
20241205,163100,474091910,5780,5780,5780,5780,0
20241205,163000,474091910,5780,5780,5780,5780,0
20241205,162900,474091910,5780,5780,5780,5780,0
20241205,162800,474091910,5780,5780,5780,5780,0
20241205,162700,474091910,5780,5780,5780,5780,0
20241205,162600,474091910,5780,5780,5780,5780,0
20241205,162500,474091910,5780,5780,5780,5780,0
20241205,162400,474091910,5780,5780,5780,5780,0
20241205,162300,474091910,5780,5780,5780,5780,0
20241205,162200,474091910,5780,5780,5780,5780,2227
20241205,162100,474091910,5780,5780,5780,5780,0
20241205,162000,474091910,5780,5780,5780,5780,0
20241205,161900,474091910,5780,5780,5780,5780,0
20241205,161800,474091910,5780,5780,5780,5780,0
20241205,161700,474091910,5780,5780,5780,5780,0
20241205,161600,474091910,5780,5780,5780,5780,0
20241205,161500,474091910,5780,5780,5780,5780,0
20241205,161400,474091910,5780,5780,5780,5780,0
20241205,161300,474091910,5780,5780,5780,5780,0
20241205,161200,474091910,5780,5780,5780,5780,0
20241205,161100,474091910,5780,5780,5780,5780,0
20241205,161000,474091910,5780,5780,5780,5780,0
20241205,160900,474091910,5780,5780,5780,5780,0
20241205,160800,474091910,5780,5780,5780,5780,0
20241205,160700,474091910,5780,5780,5780,5780,0
20241205,160600,474091910,5780,5780,5780,5780,0
20241205,160500,474091910,5780,5780,5780,5780,0
20241205,160400,474091910,5780,5780,5780,5780,0
20241205,160300,474091910,5780,5780,5780,5780,0
20241205,160200,474091910,5780,5780,5780,5780,0
20241205,160100,474091910,5780,5780,5780,5780,0
20241205,160000,474091910,5780,5780,5780,5780,0
20241205,155900,474091910,5780,5780,5780,5780,0
20241205,155800,474091910,5780,5780,5780,5780,0
20241205,155700,474091910,5780,5780,5780,5780,0
20241205,155600,474091910,5780,5780,5780,5780,0
20241205,155500,474091910,5780,5780,5780,5780,0
20241205,155400,474091910,5780,5780,5780,5780,0
20241205,155300,474091910,5780,5780,5780,5780,0
20241205,155200,474091910,5780,5780,5780,5780,2227
20241205,155100,474091910,5780,5780,5780,5780,0
20241205,155000,474091910,5780,5780,5780,5780,0
20241205,154900,474091910,5780,5780,5780,5780,0
20241205,154800,474091910,5780,5780,5780,5780,0
20241205,154700,474091910,5780,5780,5780,5780,0
20241205,154600,474091910,5780,5780,5780,5780,0
20241205,154500,474091910,5780,5780,5780,5780,0
20241205,154400,474091910,5780,5780,5780,5780,0
20241205,154300,474091910,5780,5780,5780,5780,0
20241205,154200,474091910,5780,5780,5780,5780,0
20241205,154100,474091910,5780,5780,5780,5780,0
20241205,154000,474091910,5780,5780,5780,5780,0
20241205,153900,474091910,5780,5780,5780,5780,0
20241205,153800,474091910,5780,5780,5780,5780,0
20241205,153700,474091910,5780,5780,5780,5780,0
20241205,153600,474091910,5780,5780,5780,5780,0
20241205,153500,474091910,5780,5780,5780,5780,0
20241205,153400,474091910,5780,5780,5780,5780,0
20241205,153300,474091910,5780,5780,5780,5780,0
20241205,153200,474091910,5780,5780,5780,5780,0
20241205,153100,474091910,5780,5780,5780,5780,0
20241205,153000,474091910,5780,5780,5780,5780,2227
20241205,152900,461219850,5800,5800,5800,5800,0
20241205,152800,461219850,5800,5800,5800,5800,0
20241205,152700,461219850,5800,5800,5800,5800,0
20241205,152600,461219850,5800,5800,5800,5800,0
20241205,152500,461219850,5800,5800,5800,5800,0
20241205,152400,461219850,5800,5800,5800,5800,0
20241205,152300,461219850,5800,5800,5800,5800,0
20241205,152200,461219850,5800,5800,5800,5800,0
20241205,152100,461219850,5800,5800,5800,5800,0
20241205,152000,461219850,5800,5800,5800,5800,0
20241205,151900,461219850,5800,5800,5800,5800,12
20241205,151800,461150250,5800,5800,5800,5800,1024
20241205,151700,455211050,5800,5800,5800,5800,149
20241205,151600,454346850,5810,5810,5810,5810,500
20241205,151500,451441850,5810,5810,5810,5810,1
20241205,151400,451436040,5820,5820,5820,5820,1
20241205,151300,451430220,5820,5820,5820,5820,5
20241205,151200,451401120,5820,5800,5820,5780,102
20241205,151100,450811480,5820,5810,5820,5810,203
20241205,151000,449630040,5820,5820,5820,5820,0
20241205,150900,449630040,5820,5770,5820,5770,311
20241205,150800,447827140,5770,5770,5770,5760,630
20241205,150700,444193020,5770,5800,5800,5760,1776
20241205,150600,433942090,5800,5820,5820,5790,345
20241205,150500,431944500,5790,5840,5840,5790,6214
20241205,150400,395882770,5820,5830,5830,5820,1010
20241205,150300,390004470,5830,5830,5830,5830,694
20241205,150200,385958450,5830,5830,5830,5830,0
20241205,150100,385958450,5830,5830,5830,5830,300
20241205,150000,384209450,5840,5840,5840,5840,171
20241205,145900,383210810,5820,5820,5820,5820,1
20241205,145800,383204990,5840,5840,5840,5840,1
20241205,145700,383199150,5820,5820,5820,5820,200
20241205,145600,382035150,5820,5830,5830,5820,554
20241205,145500,378810660,5830,5830,5830,5830,81
20241205,145400,378338430,5820,5820,5820,5820,0
20241205,145300,378338430,5820,5830,5830,5820,200
20241205,145200,377174280,5840,5840,5840,5840,20
20241205,145100,377057480,5840,5810,5840,5810,300
20241205,145000,375308680,5810,5810,5810,5810,371
20241205,144900,373153170,5810,5820,5820,5810,24
20241205,144800,373013720,5810,5820,5820,5810,2486
20241205,144700,358548970,5830,5830,5830,5830,110
20241205,144600,357907670,5860,5840,5860,5830,990
20241205,144500,352123870,5860,5840,5860,5840,32
20241205,144400,351936870,5860,5840,5860,5830,1840
20241205,144300,341191590,5850,5850,5850,5850,0
20241205,144200,341191590,5850,5860,5860,5850,814
20241205,144100,336429680,5860,5860,5860,5860,1141
20241205,144000,329743420,5870,5870,5870,5870,1357
20241205,143900,321777830,5870,5870,5870,5870,327
20241205,143800,319858340,5880,5880,5880,5880,2
20241205,143700,319846580,5880,5880,5880,5880,0
20241205,143600,319846580,5880,5880,5880,5880,0
20241205,143500,319846580,5880,5880,5880,5880,576
20241205,143400,316459700,5890,5900,5900,5890,5
20241205,143300,316430210,5910,5910,5910,5910,0
20241205,143200,316430210,5910,5910,5910,5910,0
20241205,143100,316430210,5910,5910,5910,5910,0
20241205,143000,316430210,5910,5910,5910,5910,0
20241205,142900,316430210,5910,5910,5910,5910,2
20241205,142800,316418390,5880,5880,5880,5880,888
20241205,142700,311196950,5880,5880,5880,5880,29
20241205,142600,311026430,5890,5890,5890,5890,0
20241205,142500,311026430,5890,5890,5890,5890,301
20241205,142400,309253540,5890,5890,5890,5890,138
20241205,142300,308440720,5890,5900,5900,5890,290
20241205,142200,306731620,5900,5900,5900,5900,104
20241205,142100,306118020,5910,5910,5910,5910,1
20241205,142000,306112110,5900,5910,5910,5890,988
20241205,141900,300283020,5910,5910,5910,5910,1
20241205,141800,300277110,5910,5910,5910,5910,0
20241205,141700,300277110,5910,5910,5910,5910,0
20241205,141600,300277110,5910,5910,5910,5910,0
20241205,141500,300277110,5910,5910,5910,5910,0
20241205,141400,300277110,5910,5910,5910,5910,0
20241205,141300,300277110,5910,5910,5910,5910,0
20241205,141200,300277110,5910,5910,5910,5910,0
20241205,141100,300277110,5910,5910,5910,5910,0
20241205,141000,300277110,5910,5910,5910,5910,0
20241205,140900,300277110,5910,5910,5910,5910,0
20241205,140800,300277110,5910,5910,5910,5910,1
20241205,140700,300271200,5900,5900,5900,5900,0
20241205,140600,300271200,5900,5900,5900,5900,219
20241205,140500,298979100,5910,5910,5910,5910,0
20241205,140400,298979100,5910,5910,5910,5910,1
20241205,140300,298973190,5920,5920,5920,5920,100
20241205,140200,298381190,5900,5900,5900,5900,0
20241205,140100,298381190,5900,5900,5900,5900,0
20241205,140000,298381190,5900,5900,5900,5900,0
20241205,135900,298381190,5900,5900,5900,5900,0
20241205,135800,298381190,5900,5900,5900,5900,0
20241205,135700,298381190,5900,5900,5900,5900,0
20241205,135600,298381190,5900,5900,5900,5900,0
20241205,135500,298381190,5900,5900,5900,5900,0
20241205,135400,298381190,5900,5900,5900,5900,1
20241205,135300,298375290,5900,5910,5910,5900,1000
20241205,135200,292474010,5910,5910,5910,5910,22
20241205,135100,292343990,5910,5910,5910,5910,0
20241205,135000,292343990,5910,5910,5910,5910,0
20241205,134900,292343990,5910,5910,5910,5910,0
20241205,134800,292343990,5910,5910,5910,5910,0
20241205,134700,292343990,5910,5910,5910,5910,0
20241205,134600,292343990,5910,5910,5910,5910,0
20241205,134500,292343990,5910,5910,5910,5910,50
20241205,134400,292048490,5910,5910,5910,5910,0
20241205,134300,292048490,5910,5910,5910,5910,0
20241205,134200,292048490,5910,5910,5910,5910,95
20241205,134100,291487040,5910,5910,5910,5910,3
20241205,134000,291469310,5910,5910,5910,5910,0
20241205,133900,291469310,5910,5910,5910,5910,0
20241205,133800,291469310,5910,5910,5910,5910,67
20241205,133700,291073340,5910,5910,5910,5910,10
20241205,133600,291014240,5910,5910,5910,5910,1400
20241205,133500,282740240,5910,5910,5910,5910,0
20241205,133400,282740240,5910,5910,5910,5910,0
20241205,133300,282740240,5910,5910,5910,5910,2
20241205,133200,282728420,5910,5910,5910,5910,4
20241205,133100,282704780,5920,5920,5920,5920,0
20241205,133000,282704780,5920,5920,5920,5920,0
20241205,132900,282704780,5920,5920,5920,5920,0
20241205,132800,282704780,5920,5920,5920,5920,0
20241205,132700,282704780,5920,5920,5920,5920,0
20241205,132600,282704780,5920,5920,5920,5920,0
20241205,132500,282704780,5920,5920,5920,5920,0
20241205,132400,282704780,5920,5920,5920,5920,0
20241205,132300,282704780,5920,5920,5920,5920,0
20241205,132200,282704780,5920,5920,5920,5920,0
20241205,132100,282704780,5920,5920,5920,5920,0
20241205,132000,282704780,5920,5900,5920,5900,103
20241205,131900,282097020,5890,5890,5890,5890,0
20241205,131800,282097020,5890,5890,5890,5890,0
20241205,131700,282097020,5890,5890,5890,5890,0
20241205,131600,282097020,5890,5890,5890,5890,0
20241205,131500,282097020,5890,5890,5890,5890,10
20241205,131400,282038120,5920,5910,5920,5910,2
20241205,131300,282026290,5890,5910,5910,5890,2115
20241205,131200,269553430,5910,5910,5910,5910,0
20241205,131100,269553430,5910,5910,5910,5910,51
20241205,131000,269252020,5910,5910,5910,5910,0
20241205,130900,269252020,5910,5910,5910,5910,0
20241205,130800,269252020,5910,5910,5910,5910,500
20241205,130700,266297020,5910,5910,5910,5910,4
20241205,130600,266273380,5910,5910,5910,5910,0
20241205,130500,266273380,5910,5910,5910,5910,1
20241205,130400,266267470,5900,5900,5900,5900,0
20241205,130300,266267470,5900,5900,5900,5900,0
20241205,130200,266267470,5900,5900,5900,5900,355
20241205,130100,264172970,5910,5910,5910,5910,392
20241205,130000,261856250,5950,5950,5950,5950,0
20241205,125900,261856250,5950,5950,5950,5950,0
20241205,125800,261856250,5950,5950,5950,5950,0
20241205,125700,261856250,5950,5920,5950,5910,40
20241205,125600,261619040,5920,5920,5920,5920,0
20241205,125500,261619040,5920,5920,5920,5920,0
20241205,125400,261619040,5920,5930,5930,5910,580
20241205,125300,258185840,5920,5920,5920,5920,0
20241205,125200,258185840,5920,5920,5920,5920,0
20241205,125100,258185840,5920,5920,5920,5920,5
20241205,125000,258156240,5930,5930,5930,5930,0
20241205,124900,258156240,5930,5930,5930,5930,48
20241205,124800,257871600,5930,5930,5930,5930,0
20241205,124700,257871600,5930,5930,5930,5930,0
20241205,124600,257871600,5930,5930,5930,5930,0
20241205,124500,257871600,5930,5930,5930,5930,12
20241205,124400,257800440,5970,5970,5970,5970,0
20241205,124300,257800440,5970,5970,5970,5970,0
20241205,124200,257800440,5970,5970,5970,5970,0
20241205,124100,257800440,5970,5970,5970,5970,0
20241205,124000,257800440,5970,5970,5970,5970,3
20241205,123900,257782530,5970,5970,5970,5970,0
20241205,123800,257782530,5970,5970,5970,5970,0
20241205,123700,257782530,5970,5970,5970,5970,0
20241205,123600,257782530,5970,5970,5970,5970,0
20241205,123500,257782530,5970,5970,5970,5970,0
20241205,123400,257782530,5970,5970,5970,5970,1
20241205,123300,257776560,5920,5920,5920,5920,0
20241205,123200,257776560,5920,5920,5920,5920,0
20241205,123100,257776560,5920,5920,5920,5920,304
20241205,123000,255976880,5920,5920,5920,5920,10
20241205,122900,255917680,5920,5930,5930,5920,963
20241205,122800,250208540,5940,5940,5940,5940,101
20241205,122700,249608600,5980,5980,5980,5980,0
20241205,122600,249608600,5980,5980,5980,5980,0
20241205,122500,249608600,5980,5980,5980,5980,0
20241205,122400,249608600,5980,5980,5980,5980,1
20241205,122300,249602620,5930,5930,5930,5930,3
20241205,122200,249584830,5950,5950,5950,5950,5
20241205,122100,249555080,5980,5980,5980,5980,0
20241205,122000,249555080,5980,5980,5980,5980,0
20241205,121900,249555080,5980,5980,5980,5980,0
20241205,121800,249555080,5980,5980,5980,5980,1
20241205,121700,249549100,5970,5970,5970,5970,0
20241205,121600,249549100,5970,5970,5970,5970,400
20241205,121500,247161100,5970,5970,5970,5970,0
20241205,121400,247161100,5970,5970,5970,5970,0
20241205,121300,247161100,5970,5970,5970,5970,1
20241205,121200,247155130,5970,5970,5970,5970,1
20241205,121100,247149160,5970,5970,5970,5970,1
20241205,121000,247143190,5970,5970,5970,5970,0
20241205,120900,247143190,5970,5970,5970,5970,0
20241205,120800,247143190,5970,5970,5970,5970,0
20241205,120700,247143190,5970,5960,5970,5960,2
20241205,120600,247131260,5940,5940,5940,5940,0
20241205,120500,247131260,5940,5940,5940,5940,0
20241205,120400,247131260,5940,5940,5940,5940,534
20241205,120300,243959300,5970,5970,5970,5970,0
20241205,120200,243959300,5970,5970,5970,5970,0
20241205,120100,243959300,5970,5970,5970,5970,0
20241205,120000,243959300,5970,5970,5970,5970,1
20241205,115900,243953330,5970,5970,5970,5970,0
20241205,115800,243953330,5970,5970,5970,5970,0
20241205,115700,243953330,5970,5950,5970,5950,103
20241205,115600,243340460,5980,5980,5980,5980,0
20241205,115500,243340460,5980,5950,5980,5950,39
20241205,115400,243107630,5970,5960,5970,5960,5
20241205,115300,243077810,5970,5970,5970,5970,0
20241205,115200,243077810,5970,5970,5970,5970,0
20241205,115100,243077810,5970,5970,5970,5970,0
20241205,115000,243077810,5970,5940,5970,5940,1200
20241205,114900,235933540,5940,5940,5940,5940,0
20241205,114800,235933540,5940,5940,5940,5940,0
20241205,114700,235933540,5940,5940,5940,5940,5
20241205,114600,235903840,5930,5930,5930,5930,0
20241205,114500,235903840,5930,5930,5930,5930,0
20241205,114400,235903840,5930,5930,5930,5930,0
20241205,114300,235903840,5930,5930,5930,5930,0
20241205,114200,235903840,5930,5930,5930,5930,0
20241205,114100,235903840,5930,5930,5930,5930,2
20241205,114000,235891980,5930,5930,5930,5930,114
20241205,113900,235215960,5940,5940,5940,5940,0
20241205,113800,235215960,5940,5930,5940,5930,29
20241205,113700,235043930,5930,5930,5930,5930,2
20241205,113600,235032070,5930,5940,5940,5930,54
20241205,113500,234711350,5940,5940,5940,5940,0
20241205,113400,234711350,5940,5940,5940,5940,100
20241205,113300,234117350,5940,5940,5940,5940,1222
20241205,113200,226858670,5930,5930,5930,5930,30
20241205,113100,226680770,5930,5930,5930,5930,0
20241205,113000,226680770,5930,5930,5930,5930,0
20241205,112900,226680770,5930,5930,5930,5930,438
20241205,112800,224083430,5950,5950,5950,5950,0
20241205,112700,224083430,5950,5940,5950,5940,130
20241205,112600,223311220,5940,5940,5940,5940,0
20241205,112500,223311220,5940,5940,5940,5940,2
20241205,112400,223299340,5940,5940,5940,5940,77
20241205,112300,222841960,5940,5930,5940,5930,24
20241205,112200,222699630,5940,5940,5940,5940,0
20241205,112100,222699630,5940,5940,5940,5940,100
20241205,112000,222105630,5930,5930,5930,5930,18
20241205,111900,221998890,5920,5920,5920,5920,0
20241205,111800,221998890,5920,5920,5920,5920,33
20241205,111700,221803530,5920,5920,5920,5920,167
20241205,111600,220814890,5930,5930,5930,5930,1
20241205,111500,220808960,5930,5930,5930,5930,1
20241205,111400,220803030,5940,5940,5940,5940,0
20241205,111300,220803030,5940,5940,5940,5940,0
20241205,111200,220803030,5940,5940,5940,5940,0
20241205,111100,220803030,5940,5940,5940,5940,0
20241205,111000,220803030,5940,5940,5940,5940,0
20241205,110900,220803030,5940,5940,5940,5940,0
20241205,110800,220803030,5940,5940,5940,5940,0
20241205,110700,220803030,5940,5940,5940,5940,0
20241205,110600,220803030,5940,5940,5940,5940,0
20241205,110500,220803030,5940,5940,5940,5940,0
20241205,110400,220803030,5940,5910,5940,5910,139
20241205,110300,219981200,5920,5920,5920,5920,1
20241205,110200,219975280,5920,5930,5930,5920,8
20241205,110100,219927900,5920,5920,5920,5920,0
20241205,110000,219927900,5920,5920,5940,5920,10
20241205,105900,219868680,5920,5920,5920,5920,325
20241205,105800,217944680,5920,5920,5920,5920,0
20241205,105700,217944680,5920,5920,5920,5920,0
20241205,105600,217944680,5920,5920,5920,5920,0
20241205,105500,217944680,5920,5920,5920,5920,1
20241205,105400,217938760,5920,5940,5940,5920,204
20241205,105300,216731060,5940,5940,5940,5940,10
20241205,105200,216671660,5940,5940,5940,5940,0
20241205,105100,216671660,5940,5940,5940,5940,0
20241205,105000,216671660,5940,5940,5940,5940,16
20241205,104900,216576620,5940,5940,5940,5940,0
20241205,104800,216576620,5940,5920,5940,5920,7
20241205,104700,216535140,5920,5920,5920,5920,0
20241205,104600,216535140,5920,5920,5920,5920,0
20241205,104500,216535140,5920,5920,5920,5920,0
20241205,104400,216535140,5920,5920,5920,5920,0
20241205,104300,216535140,5920,5920,5920,5920,901
20241205,104200,211201220,5940,5940,5940,5940,0
20241205,104100,211201220,5940,5930,5940,5930,976
20241205,104000,205410700,5920,5920,5920,5920,0
20241205,103900,205410700,5920,5920,5920,5920,0
20241205,103800,205410700,5920,5920,5920,5920,60
20241205,103700,205055500,5920,5920,5920,5920,112
20241205,103600,204392460,5910,5910,5910,5910,12
20241205,103500,204321540,5930,5930,5930,5930,0
20241205,103400,204321540,5930,5930,5930,5930,0
20241205,103300,204321540,5930,5930,5930,5910,8
20241205,103200,204274120,5910,5910,5910,5910,0
20241205,103100,204274120,5910,5910,5910,5910,16
20241205,103000,204179560,5920,5910,5920,5910,556
20241205,102900,200889790,5900,5900,5900,5900,0
20241205,102800,200889790,5900,5900,5900,5900,0
20241205,102700,200889790,5900,5900,5900,5900,90
20241205,102600,200358790,5900,5890,5900,5880,71
20241205,102500,199940690,5890,5890,5890,5890,50
20241205,102400,199646190,5880,5890,5890,5880,391
20241205,102300,197346320,5890,5900,5900,5890,460
20241205,102200,194635320,5910,5910,5910,5910,25
20241205,102100,194487570,5910,5910,5910,5910,0
20241205,102000,194487570,5910,5910,5910,5910,200
20241205,101900,193305570,5920,5920,5920,5920,0
20241205,101800,193305570,5920,5900,5920,5900,231
20241205,101700,191942150,5900,5900,5900,5900,0
20241205,101600,191942150,5900,5900,5900,5900,0
20241205,101500,191942150,5900,5910,5910,5900,33
20241205,101400,191747350,5910,5910,5910,5910,0
20241205,101300,191747350,5910,5900,5910,5900,400
20241205,101200,189383690,5900,5900,5900,5900,3
20241205,101100,189365990,5910,5910,5910,5910,0
20241205,101000,189365990,5910,5910,5910,5910,20
20241205,100900,189247790,5890,5890,5890,5890,101
20241205,100800,188652900,5900,5900,5900,5900,0
20241205,100700,188652900,5900,5900,5900,5900,0
20241205,100600,188652900,5900,5900,5900,5900,55
20241205,100500,188328400,5900,5900,5900,5900,1
20241205,100400,188322500,5900,5890,5900,5890,94
20241205,100300,187768790,5890,5890,5890,5890,1
20241205,100200,187762900,5870,5880,5880,5870,545
20241205,100100,184558470,5890,5900,5900,5890,47
20241205,100000,184281250,5910,5910,5910,5910,1
20241205,095900,184275340,5870,5880,5880,5870,700
20241205,095800,180159690,5880,5920,5920,5880,210
20241205,095700,178924490,5880,5880,5880,5880,583
20241205,095600,175496450,5880,5880,5880,5880,0
20241205,095500,175496450,5880,5880,5880,5880,0
20241205,095400,175496450,5880,5880,5890,5880,836
20241205,095300,170580520,5910,5910,5910,5910,1
20241205,095200,170574610,5860,5920,5920,5860,1000
20241205,095100,164696240,5920,5920,5920,5920,0
20241205,095000,164696240,5920,5920,5920,5920,700
20241205,094900,160552240,5960,5960,5960,5960,0
20241205,094800,160552240,5960,5960,5960,5960,0
20241205,094700,160552240,5960,5960,5960,5960,63
20241205,094600,160176760,5950,5950,5950,5950,0
20241205,094500,160176760,5950,5950,5950,5950,139
20241205,094400,159349710,5950,5960,5960,5860,3189
20241205,094300,140590690,5970,5970,5970,5970,181
20241205,094200,139510120,5970,5970,5970,5970,6
20241205,094100,139474300,5940,5940,5940,5940,0
20241205,094000,139474300,5940,5970,5970,5940,226
20241205,093900,138127730,5960,5960,5960,5960,300
20241205,093800,136339730,5950,5940,5950,5940,35
20241205,093700,136131820,5920,5920,5920,5920,35
20241205,093600,135924620,5940,5930,5940,5920,274
20241205,093500,134301280,5960,5960,5960,5960,0
20241205,093400,134301280,5960,5960,5960,5960,2
20241205,093300,134289360,5970,5970,5970,5970,30
20241205,093200,134110260,5970,5970,5970,5970,1
20241205,093100,134104290,5960,5920,5970,5910,1114
20241205,093000,127514900,5920,5920,5920,5910,88
20241205,092900,126994720,5920,5930,5930,5920,1539
20241205,092800,117883430,5930,5930,5930,5930,0
20241205,092700,117883430,5930,5930,5930,5930,5
20241205,092600,117853780,5920,5920,5920,5920,0
20241205,092500,117853780,5920,5920,5920,5920,16
20241205,092400,117759060,5910,5910,5910,5910,40
20241205,092300,117522660,5910,5910,5910,5910,0
20241205,092200,117522660,5910,5920,5930,5910,256
20241205,092100,116008600,5920,5920,5920,5920,110
20241205,092000,115357400,5930,5930,5930,5930,284
20241205,091900,113673280,5940,5950,5950,5940,855
20241205,091800,108594570,5950,5950,5950,5950,0
20241205,091700,108594570,5950,5960,5960,5950,1045
20241205,091600,102374370,5960,5960,5960,5960,1
20241205,091500,102368410,6000,6000,6000,6000,1
20241205,091400,102362410,5950,5950,5950,5950,128
20241205,091300,101600810,5950,6010,6010,5950,1101
20241205,091200,95046990,6010,6010,6010,6010,0
20241205,091100,95046990,6010,6010,6010,6010,0
20241205,091000,95046990,6010,6010,6010,6010,406
20241205,090900,92606930,6000,6010,6010,6000,2
20241205,090800,92594920,6010,6010,6010,6010,105
20241205,090700,91963870,6010,6010,6010,6010,1478
20241205,090600,83081090,6020,6040,6040,5930,490
20241205,090500,80164240,5930,6020,6030,5930,9122
20241205,090400,25967450,6020,6020,6020,6020,25
20241205,090300,25816950,5990,6020,6020,5990,2089
20241205,090200,13282540,6070,6020,6070,6010,343
20241205,090100,11218300,6020,6020,6020,6020,6
20241205,090000,11182180,6000,6010,6090,6000,1800
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 202200 474091910 5780 5780 5780 5780 2227
3 20241205 202100 474091910 5780 5780 5780 5780 0
4 20241205 202000 474091910 5780 5780 5780 5780 0
5 20241205 201900 474091910 5780 5780 5780 5780 0
6 20241205 201800 474091910 5780 5780 5780 5780 0
7 20241205 201700 474091910 5780 5780 5780 5780 0
8 20241205 201600 474091910 5780 5780 5780 5780 0
9 20241205 201500 474091910 5780 5780 5780 5780 0
10 20241205 201400 474091910 5780 5780 5780 5780 0
11 20241205 201300 474091910 5780 5780 5780 5780 0
12 20241205 201200 474091910 5780 5780 5780 5780 0
13 20241205 201100 474091910 5780 5780 5780 5780 0
14 20241205 201000 474091910 5780 5780 5780 5780 0
15 20241205 200900 474091910 5780 5780 5780 5780 0
16 20241205 200800 474091910 5780 5780 5780 5780 0
17 20241205 200700 474091910 5780 5780 5780 5780 0
18 20241205 200600 474091910 5780 5780 5780 5780 0
19 20241205 200500 474091910 5780 5780 5780 5780 0
20 20241205 200400 474091910 5780 5780 5780 5780 0
21 20241205 200300 474091910 5780 5780 5780 5780 0
22 20241205 200200 474091910 5780 5780 5780 5780 0
23 20241205 200100 474091910 5780 5780 5780 5780 0
24 20241205 200000 474091910 5780 5780 5780 5780 0
25 20241205 195900 474091910 5780 5780 5780 5780 0
26 20241205 195800 474091910 5780 5780 5780 5780 0
27 20241205 195700 474091910 5780 5780 5780 5780 0
28 20241205 195600 474091910 5780 5780 5780 5780 0
29 20241205 195500 474091910 5780 5780 5780 5780 0
30 20241205 195400 474091910 5780 5780 5780 5780 0
31 20241205 195300 474091910 5780 5780 5780 5780 0
32 20241205 195200 474091910 5780 5780 5780 5780 2227
33 20241205 195100 474091910 5780 5780 5780 5780 0
34 20241205 195000 474091910 5780 5780 5780 5780 0
35 20241205 194900 474091910 5780 5780 5780 5780 0
36 20241205 194800 474091910 5780 5780 5780 5780 0
37 20241205 194700 474091910 5780 5780 5780 5780 0
38 20241205 194600 474091910 5780 5780 5780 5780 0
39 20241205 194500 474091910 5780 5780 5780 5780 0
40 20241205 194400 474091910 5780 5780 5780 5780 0
41 20241205 194300 474091910 5780 5780 5780 5780 0
42 20241205 194200 474091910 5780 5780 5780 5780 0
43 20241205 194100 474091910 5780 5780 5780 5780 0
44 20241205 194000 474091910 5780 5780 5780 5780 0
45 20241205 193900 474091910 5780 5780 5780 5780 0
46 20241205 193800 474091910 5780 5780 5780 5780 0
47 20241205 193700 474091910 5780 5780 5780 5780 0
48 20241205 193600 474091910 5780 5780 5780 5780 0
49 20241205 193500 474091910 5780 5780 5780 5780 0
50 20241205 193400 474091910 5780 5780 5780 5780 0
51 20241205 193300 474091910 5780 5780 5780 5780 0
52 20241205 193200 474091910 5780 5780 5780 5780 0
53 20241205 193100 474091910 5780 5780 5780 5780 0
54 20241205 193000 474091910 5780 5780 5780 5780 0
55 20241205 192900 474091910 5780 5780 5780 5780 0
56 20241205 192800 474091910 5780 5780 5780 5780 0
57 20241205 192700 474091910 5780 5780 5780 5780 0
58 20241205 192600 474091910 5780 5780 5780 5780 0
59 20241205 192500 474091910 5780 5780 5780 5780 0
60 20241205 192400 474091910 5780 5780 5780 5780 0
61 20241205 192300 474091910 5780 5780 5780 5780 0
62 20241205 192200 474091910 5780 5780 5780 5780 2227
63 20241205 192100 474091910 5780 5780 5780 5780 0
64 20241205 192000 474091910 5780 5780 5780 5780 0
65 20241205 191900 474091910 5780 5780 5780 5780 0
66 20241205 191800 474091910 5780 5780 5780 5780 0
67 20241205 191700 474091910 5780 5780 5780 5780 0
68 20241205 191600 474091910 5780 5780 5780 5780 0
69 20241205 191500 474091910 5780 5780 5780 5780 0
70 20241205 191400 474091910 5780 5780 5780 5780 0
71 20241205 191300 474091910 5780 5780 5780 5780 0
72 20241205 191200 474091910 5780 5780 5780 5780 0
73 20241205 191100 474091910 5780 5780 5780 5780 0
74 20241205 191000 474091910 5780 5780 5780 5780 0
75 20241205 190900 474091910 5780 5780 5780 5780 0
76 20241205 190800 474091910 5780 5780 5780 5780 0
77 20241205 190700 474091910 5780 5780 5780 5780 0
78 20241205 190600 474091910 5780 5780 5780 5780 0
79 20241205 190500 474091910 5780 5780 5780 5780 0
80 20241205 190400 474091910 5780 5780 5780 5780 0
81 20241205 190300 474091910 5780 5780 5780 5780 0
82 20241205 190200 474091910 5780 5780 5780 5780 0
83 20241205 190100 474091910 5780 5780 5780 5780 0
84 20241205 190000 474091910 5780 5780 5780 5780 0
85 20241205 185900 474091910 5780 5780 5780 5780 0
86 20241205 185800 474091910 5780 5780 5780 5780 0
87 20241205 185700 474091910 5780 5780 5780 5780 0
88 20241205 185600 474091910 5780 5780 5780 5780 0
89 20241205 185500 474091910 5780 5780 5780 5780 0
90 20241205 185400 474091910 5780 5780 5780 5780 0
91 20241205 185300 474091910 5780 5780 5780 5780 0
92 20241205 185200 474091910 5780 5780 5780 5780 2227
93 20241205 185100 474091910 5780 5780 5780 5780 0
94 20241205 185000 474091910 5780 5780 5780 5780 0
95 20241205 184900 474091910 5780 5780 5780 5780 0
96 20241205 184800 474091910 5780 5780 5780 5780 0
97 20241205 184700 474091910 5780 5780 5780 5780 0
98 20241205 184600 474091910 5780 5780 5780 5780 0
99 20241205 184500 474091910 5780 5780 5780 5780 0
100 20241205 184400 474091910 5780 5780 5780 5780 0
101 20241205 184300 474091910 5780 5780 5780 5780 0
102 20241205 184200 474091910 5780 5780 5780 5780 0
103 20241205 184100 474091910 5780 5780 5780 5780 0
104 20241205 184000 474091910 5780 5780 5780 5780 0
105 20241205 183900 474091910 5780 5780 5780 5780 0
106 20241205 183800 474091910 5780 5780 5780 5780 0
107 20241205 183700 474091910 5780 5780 5780 5780 0
108 20241205 183600 474091910 5780 5780 5780 5780 0
109 20241205 183500 474091910 5780 5780 5780 5780 0
110 20241205 183400 474091910 5780 5780 5780 5780 0
111 20241205 183300 474091910 5780 5780 5780 5780 0
112 20241205 183200 474091910 5780 5780 5780 5780 0
113 20241205 183100 474091910 5780 5780 5780 5780 0
114 20241205 183000 474091910 5780 5780 5780 5780 0
115 20241205 182900 474091910 5780 5780 5780 5780 0
116 20241205 182800 474091910 5780 5780 5780 5780 0
117 20241205 182700 474091910 5780 5780 5780 5780 0
118 20241205 182600 474091910 5780 5780 5780 5780 0
119 20241205 182500 474091910 5780 5780 5780 5780 0
120 20241205 182400 474091910 5780 5780 5780 5780 0
121 20241205 182300 474091910 5780 5780 5780 5780 0
122 20241205 182200 474091910 5780 5780 5780 5780 2227
123 20241205 182100 474091910 5780 5780 5780 5780 0
124 20241205 182000 474091910 5780 5780 5780 5780 0
125 20241205 181900 474091910 5780 5780 5780 5780 0
126 20241205 181800 474091910 5780 5780 5780 5780 0
127 20241205 181700 474091910 5780 5780 5780 5780 0
128 20241205 181600 474091910 5780 5780 5780 5780 0
129 20241205 181500 474091910 5780 5780 5780 5780 0
130 20241205 181400 474091910 5780 5780 5780 5780 0
131 20241205 181300 474091910 5780 5780 5780 5780 0
132 20241205 181200 474091910 5780 5780 5780 5780 0
133 20241205 181100 474091910 5780 5780 5780 5780 0
134 20241205 181000 474091910 5780 5780 5780 5780 0
135 20241205 180900 474091910 5780 5780 5780 5780 0
136 20241205 180800 474091910 5780 5780 5780 5780 0
137 20241205 180700 474091910 5780 5780 5780 5780 0
138 20241205 180600 474091910 5780 5780 5780 5780 0
139 20241205 180500 474091910 5780 5780 5780 5780 0
140 20241205 180400 474091910 5780 5780 5780 5780 0
141 20241205 180300 474091910 5780 5780 5780 5780 0
142 20241205 180200 474091910 5780 5780 5780 5780 0
143 20241205 180100 474091910 5780 5780 5780 5780 0
144 20241205 180000 474091910 5780 5780 5780 5780 0
145 20241205 175900 474091910 5780 5780 5780 5780 0
146 20241205 175800 474091910 5780 5780 5780 5780 0
147 20241205 175700 474091910 5780 5780 5780 5780 0
148 20241205 175600 474091910 5780 5780 5780 5780 0
149 20241205 175500 474091910 5780 5780 5780 5780 0
150 20241205 175400 474091910 5780 5780 5780 5780 0
151 20241205 175300 474091910 5780 5780 5780 5780 0
152 20241205 175200 474091910 5780 5780 5780 5780 2227
153 20241205 175100 474091910 5780 5780 5780 5780 0
154 20241205 175000 474091910 5780 5780 5780 5780 0
155 20241205 174900 474091910 5780 5780 5780 5780 0
156 20241205 174800 474091910 5780 5780 5780 5780 0
157 20241205 174700 474091910 5780 5780 5780 5780 0
158 20241205 174600 474091910 5780 5780 5780 5780 0
159 20241205 174500 474091910 5780 5780 5780 5780 0
160 20241205 174400 474091910 5780 5780 5780 5780 0
161 20241205 174300 474091910 5780 5780 5780 5780 0
162 20241205 174200 474091910 5780 5780 5780 5780 0
163 20241205 174100 474091910 5780 5780 5780 5780 0
164 20241205 174000 474091910 5780 5780 5780 5780 0
165 20241205 173900 474091910 5780 5780 5780 5780 0
166 20241205 173800 474091910 5780 5780 5780 5780 0
167 20241205 173700 474091910 5780 5780 5780 5780 0
168 20241205 173600 474091910 5780 5780 5780 5780 0
169 20241205 173500 474091910 5780 5780 5780 5780 0
170 20241205 173400 474091910 5780 5780 5780 5780 0
171 20241205 173300 474091910 5780 5780 5780 5780 0
172 20241205 173200 474091910 5780 5780 5780 5780 0
173 20241205 173100 474091910 5780 5780 5780 5780 0
174 20241205 173000 474091910 5780 5780 5780 5780 0
175 20241205 172900 474091910 5780 5780 5780 5780 0
176 20241205 172800 474091910 5780 5780 5780 5780 0
177 20241205 172700 474091910 5780 5780 5780 5780 0
178 20241205 172600 474091910 5780 5780 5780 5780 0
179 20241205 172500 474091910 5780 5780 5780 5780 0
180 20241205 172400 474091910 5780 5780 5780 5780 0
181 20241205 172300 474091910 5780 5780 5780 5780 0
182 20241205 172200 474091910 5780 5780 5780 5780 2227
183 20241205 172100 474091910 5780 5780 5780 5780 0
184 20241205 172000 474091910 5780 5780 5780 5780 0
185 20241205 171900 474091910 5780 5780 5780 5780 0
186 20241205 171800 474091910 5780 5780 5780 5780 0
187 20241205 171700 474091910 5780 5780 5780 5780 0
188 20241205 171600 474091910 5780 5780 5780 5780 0
189 20241205 171500 474091910 5780 5780 5780 5780 0
190 20241205 171400 474091910 5780 5780 5780 5780 0
191 20241205 171300 474091910 5780 5780 5780 5780 0
192 20241205 171200 474091910 5780 5780 5780 5780 0
193 20241205 171100 474091910 5780 5780 5780 5780 0
194 20241205 171000 474091910 5780 5780 5780 5780 0
195 20241205 170900 474091910 5780 5780 5780 5780 0
196 20241205 170800 474091910 5780 5780 5780 5780 0
197 20241205 170700 474091910 5780 5780 5780 5780 0
198 20241205 170600 474091910 5780 5780 5780 5780 0
199 20241205 170500 474091910 5780 5780 5780 5780 0
200 20241205 170400 474091910 5780 5780 5780 5780 0
201 20241205 170300 474091910 5780 5780 5780 5780 0
202 20241205 170200 474091910 5780 5780 5780 5780 0
203 20241205 170100 474091910 5780 5780 5780 5780 0
204 20241205 170000 474091910 5780 5780 5780 5780 0
205 20241205 165900 474091910 5780 5780 5780 5780 0
206 20241205 165800 474091910 5780 5780 5780 5780 0
207 20241205 165700 474091910 5780 5780 5780 5780 0
208 20241205 165600 474091910 5780 5780 5780 5780 0
209 20241205 165500 474091910 5780 5780 5780 5780 0
210 20241205 165400 474091910 5780 5780 5780 5780 0
211 20241205 165300 474091910 5780 5780 5780 5780 0
212 20241205 165200 474091910 5780 5780 5780 5780 2227
213 20241205 165100 474091910 5780 5780 5780 5780 0
214 20241205 165000 474091910 5780 5780 5780 5780 0
215 20241205 164900 474091910 5780 5780 5780 5780 0
216 20241205 164800 474091910 5780 5780 5780 5780 0
217 20241205 164700 474091910 5780 5780 5780 5780 0
218 20241205 164600 474091910 5780 5780 5780 5780 0
219 20241205 164500 474091910 5780 5780 5780 5780 0
220 20241205 164400 474091910 5780 5780 5780 5780 0
221 20241205 164300 474091910 5780 5780 5780 5780 0
222 20241205 164200 474091910 5780 5780 5780 5780 0
223 20241205 164100 474091910 5780 5780 5780 5780 0
224 20241205 164000 474091910 5780 5780 5780 5780 0
225 20241205 163900 474091910 5780 5780 5780 5780 0
226 20241205 163800 474091910 5780 5780 5780 5780 0
227 20241205 163700 474091910 5780 5780 5780 5780 0
228 20241205 163600 474091910 5780 5780 5780 5780 0
229 20241205 163500 474091910 5780 5780 5780 5780 0
230 20241205 163400 474091910 5780 5780 5780 5780 0
231 20241205 163300 474091910 5780 5780 5780 5780 0
232 20241205 163200 474091910 5780 5780 5780 5780 0
233 20241205 163100 474091910 5780 5780 5780 5780 0
234 20241205 163000 474091910 5780 5780 5780 5780 0
235 20241205 162900 474091910 5780 5780 5780 5780 0
236 20241205 162800 474091910 5780 5780 5780 5780 0
237 20241205 162700 474091910 5780 5780 5780 5780 0
238 20241205 162600 474091910 5780 5780 5780 5780 0
239 20241205 162500 474091910 5780 5780 5780 5780 0
240 20241205 162400 474091910 5780 5780 5780 5780 0
241 20241205 162300 474091910 5780 5780 5780 5780 0
242 20241205 162200 474091910 5780 5780 5780 5780 2227
243 20241205 162100 474091910 5780 5780 5780 5780 0
244 20241205 162000 474091910 5780 5780 5780 5780 0
245 20241205 161900 474091910 5780 5780 5780 5780 0
246 20241205 161800 474091910 5780 5780 5780 5780 0
247 20241205 161700 474091910 5780 5780 5780 5780 0
248 20241205 161600 474091910 5780 5780 5780 5780 0
249 20241205 161500 474091910 5780 5780 5780 5780 0
250 20241205 161400 474091910 5780 5780 5780 5780 0
251 20241205 161300 474091910 5780 5780 5780 5780 0
252 20241205 161200 474091910 5780 5780 5780 5780 0
253 20241205 161100 474091910 5780 5780 5780 5780 0
254 20241205 161000 474091910 5780 5780 5780 5780 0
255 20241205 160900 474091910 5780 5780 5780 5780 0
256 20241205 160800 474091910 5780 5780 5780 5780 0
257 20241205 160700 474091910 5780 5780 5780 5780 0
258 20241205 160600 474091910 5780 5780 5780 5780 0
259 20241205 160500 474091910 5780 5780 5780 5780 0
260 20241205 160400 474091910 5780 5780 5780 5780 0
261 20241205 160300 474091910 5780 5780 5780 5780 0
262 20241205 160200 474091910 5780 5780 5780 5780 0
263 20241205 160100 474091910 5780 5780 5780 5780 0
264 20241205 160000 474091910 5780 5780 5780 5780 0
265 20241205 155900 474091910 5780 5780 5780 5780 0
266 20241205 155800 474091910 5780 5780 5780 5780 0
267 20241205 155700 474091910 5780 5780 5780 5780 0
268 20241205 155600 474091910 5780 5780 5780 5780 0
269 20241205 155500 474091910 5780 5780 5780 5780 0
270 20241205 155400 474091910 5780 5780 5780 5780 0
271 20241205 155300 474091910 5780 5780 5780 5780 0
272 20241205 155200 474091910 5780 5780 5780 5780 2227
273 20241205 155100 474091910 5780 5780 5780 5780 0
274 20241205 155000 474091910 5780 5780 5780 5780 0
275 20241205 154900 474091910 5780 5780 5780 5780 0
276 20241205 154800 474091910 5780 5780 5780 5780 0
277 20241205 154700 474091910 5780 5780 5780 5780 0
278 20241205 154600 474091910 5780 5780 5780 5780 0
279 20241205 154500 474091910 5780 5780 5780 5780 0
280 20241205 154400 474091910 5780 5780 5780 5780 0
281 20241205 154300 474091910 5780 5780 5780 5780 0
282 20241205 154200 474091910 5780 5780 5780 5780 0
283 20241205 154100 474091910 5780 5780 5780 5780 0
284 20241205 154000 474091910 5780 5780 5780 5780 0
285 20241205 153900 474091910 5780 5780 5780 5780 0
286 20241205 153800 474091910 5780 5780 5780 5780 0
287 20241205 153700 474091910 5780 5780 5780 5780 0
288 20241205 153600 474091910 5780 5780 5780 5780 0
289 20241205 153500 474091910 5780 5780 5780 5780 0
290 20241205 153400 474091910 5780 5780 5780 5780 0
291 20241205 153300 474091910 5780 5780 5780 5780 0
292 20241205 153200 474091910 5780 5780 5780 5780 0
293 20241205 153100 474091910 5780 5780 5780 5780 0
294 20241205 153000 474091910 5780 5780 5780 5780 2227
295 20241205 152900 461219850 5800 5800 5800 5800 0
296 20241205 152800 461219850 5800 5800 5800 5800 0
297 20241205 152700 461219850 5800 5800 5800 5800 0
298 20241205 152600 461219850 5800 5800 5800 5800 0
299 20241205 152500 461219850 5800 5800 5800 5800 0
300 20241205 152400 461219850 5800 5800 5800 5800 0
301 20241205 152300 461219850 5800 5800 5800 5800 0
302 20241205 152200 461219850 5800 5800 5800 5800 0
303 20241205 152100 461219850 5800 5800 5800 5800 0
304 20241205 152000 461219850 5800 5800 5800 5800 0
305 20241205 151900 461219850 5800 5800 5800 5800 12
306 20241205 151800 461150250 5800 5800 5800 5800 1024
307 20241205 151700 455211050 5800 5800 5800 5800 149
308 20241205 151600 454346850 5810 5810 5810 5810 500
309 20241205 151500 451441850 5810 5810 5810 5810 1
310 20241205 151400 451436040 5820 5820 5820 5820 1
311 20241205 151300 451430220 5820 5820 5820 5820 5
312 20241205 151200 451401120 5820 5800 5820 5780 102
313 20241205 151100 450811480 5820 5810 5820 5810 203
314 20241205 151000 449630040 5820 5820 5820 5820 0
315 20241205 150900 449630040 5820 5770 5820 5770 311
316 20241205 150800 447827140 5770 5770 5770 5760 630
317 20241205 150700 444193020 5770 5800 5800 5760 1776
318 20241205 150600 433942090 5800 5820 5820 5790 345
319 20241205 150500 431944500 5790 5840 5840 5790 6214
320 20241205 150400 395882770 5820 5830 5830 5820 1010
321 20241205 150300 390004470 5830 5830 5830 5830 694
322 20241205 150200 385958450 5830 5830 5830 5830 0
323 20241205 150100 385958450 5830 5830 5830 5830 300
324 20241205 150000 384209450 5840 5840 5840 5840 171
325 20241205 145900 383210810 5820 5820 5820 5820 1
326 20241205 145800 383204990 5840 5840 5840 5840 1
327 20241205 145700 383199150 5820 5820 5820 5820 200
328 20241205 145600 382035150 5820 5830 5830 5820 554
329 20241205 145500 378810660 5830 5830 5830 5830 81
330 20241205 145400 378338430 5820 5820 5820 5820 0
331 20241205 145300 378338430 5820 5830 5830 5820 200
332 20241205 145200 377174280 5840 5840 5840 5840 20
333 20241205 145100 377057480 5840 5810 5840 5810 300
334 20241205 145000 375308680 5810 5810 5810 5810 371
335 20241205 144900 373153170 5810 5820 5820 5810 24
336 20241205 144800 373013720 5810 5820 5820 5810 2486
337 20241205 144700 358548970 5830 5830 5830 5830 110
338 20241205 144600 357907670 5860 5840 5860 5830 990
339 20241205 144500 352123870 5860 5840 5860 5840 32
340 20241205 144400 351936870 5860 5840 5860 5830 1840
341 20241205 144300 341191590 5850 5850 5850 5850 0
342 20241205 144200 341191590 5850 5860 5860 5850 814
343 20241205 144100 336429680 5860 5860 5860 5860 1141
344 20241205 144000 329743420 5870 5870 5870 5870 1357
345 20241205 143900 321777830 5870 5870 5870 5870 327
346 20241205 143800 319858340 5880 5880 5880 5880 2
347 20241205 143700 319846580 5880 5880 5880 5880 0
348 20241205 143600 319846580 5880 5880 5880 5880 0
349 20241205 143500 319846580 5880 5880 5880 5880 576
350 20241205 143400 316459700 5890 5900 5900 5890 5
351 20241205 143300 316430210 5910 5910 5910 5910 0
352 20241205 143200 316430210 5910 5910 5910 5910 0
353 20241205 143100 316430210 5910 5910 5910 5910 0
354 20241205 143000 316430210 5910 5910 5910 5910 0
355 20241205 142900 316430210 5910 5910 5910 5910 2
356 20241205 142800 316418390 5880 5880 5880 5880 888
357 20241205 142700 311196950 5880 5880 5880 5880 29
358 20241205 142600 311026430 5890 5890 5890 5890 0
359 20241205 142500 311026430 5890 5890 5890 5890 301
360 20241205 142400 309253540 5890 5890 5890 5890 138
361 20241205 142300 308440720 5890 5900 5900 5890 290
362 20241205 142200 306731620 5900 5900 5900 5900 104
363 20241205 142100 306118020 5910 5910 5910 5910 1
364 20241205 142000 306112110 5900 5910 5910 5890 988
365 20241205 141900 300283020 5910 5910 5910 5910 1
366 20241205 141800 300277110 5910 5910 5910 5910 0
367 20241205 141700 300277110 5910 5910 5910 5910 0
368 20241205 141600 300277110 5910 5910 5910 5910 0
369 20241205 141500 300277110 5910 5910 5910 5910 0
370 20241205 141400 300277110 5910 5910 5910 5910 0
371 20241205 141300 300277110 5910 5910 5910 5910 0
372 20241205 141200 300277110 5910 5910 5910 5910 0
373 20241205 141100 300277110 5910 5910 5910 5910 0
374 20241205 141000 300277110 5910 5910 5910 5910 0
375 20241205 140900 300277110 5910 5910 5910 5910 0
376 20241205 140800 300277110 5910 5910 5910 5910 1
377 20241205 140700 300271200 5900 5900 5900 5900 0
378 20241205 140600 300271200 5900 5900 5900 5900 219
379 20241205 140500 298979100 5910 5910 5910 5910 0
380 20241205 140400 298979100 5910 5910 5910 5910 1
381 20241205 140300 298973190 5920 5920 5920 5920 100
382 20241205 140200 298381190 5900 5900 5900 5900 0
383 20241205 140100 298381190 5900 5900 5900 5900 0
384 20241205 140000 298381190 5900 5900 5900 5900 0
385 20241205 135900 298381190 5900 5900 5900 5900 0
386 20241205 135800 298381190 5900 5900 5900 5900 0
387 20241205 135700 298381190 5900 5900 5900 5900 0
388 20241205 135600 298381190 5900 5900 5900 5900 0
389 20241205 135500 298381190 5900 5900 5900 5900 0
390 20241205 135400 298381190 5900 5900 5900 5900 1
391 20241205 135300 298375290 5900 5910 5910 5900 1000
392 20241205 135200 292474010 5910 5910 5910 5910 22
393 20241205 135100 292343990 5910 5910 5910 5910 0
394 20241205 135000 292343990 5910 5910 5910 5910 0
395 20241205 134900 292343990 5910 5910 5910 5910 0
396 20241205 134800 292343990 5910 5910 5910 5910 0
397 20241205 134700 292343990 5910 5910 5910 5910 0
398 20241205 134600 292343990 5910 5910 5910 5910 0
399 20241205 134500 292343990 5910 5910 5910 5910 50
400 20241205 134400 292048490 5910 5910 5910 5910 0
401 20241205 134300 292048490 5910 5910 5910 5910 0
402 20241205 134200 292048490 5910 5910 5910 5910 95
403 20241205 134100 291487040 5910 5910 5910 5910 3
404 20241205 134000 291469310 5910 5910 5910 5910 0
405 20241205 133900 291469310 5910 5910 5910 5910 0
406 20241205 133800 291469310 5910 5910 5910 5910 67
407 20241205 133700 291073340 5910 5910 5910 5910 10
408 20241205 133600 291014240 5910 5910 5910 5910 1400
409 20241205 133500 282740240 5910 5910 5910 5910 0
410 20241205 133400 282740240 5910 5910 5910 5910 0
411 20241205 133300 282740240 5910 5910 5910 5910 2
412 20241205 133200 282728420 5910 5910 5910 5910 4
413 20241205 133100 282704780 5920 5920 5920 5920 0
414 20241205 133000 282704780 5920 5920 5920 5920 0
415 20241205 132900 282704780 5920 5920 5920 5920 0
416 20241205 132800 282704780 5920 5920 5920 5920 0
417 20241205 132700 282704780 5920 5920 5920 5920 0
418 20241205 132600 282704780 5920 5920 5920 5920 0
419 20241205 132500 282704780 5920 5920 5920 5920 0
420 20241205 132400 282704780 5920 5920 5920 5920 0
421 20241205 132300 282704780 5920 5920 5920 5920 0
422 20241205 132200 282704780 5920 5920 5920 5920 0
423 20241205 132100 282704780 5920 5920 5920 5920 0
424 20241205 132000 282704780 5920 5900 5920 5900 103
425 20241205 131900 282097020 5890 5890 5890 5890 0
426 20241205 131800 282097020 5890 5890 5890 5890 0
427 20241205 131700 282097020 5890 5890 5890 5890 0
428 20241205 131600 282097020 5890 5890 5890 5890 0
429 20241205 131500 282097020 5890 5890 5890 5890 10
430 20241205 131400 282038120 5920 5910 5920 5910 2
431 20241205 131300 282026290 5890 5910 5910 5890 2115
432 20241205 131200 269553430 5910 5910 5910 5910 0
433 20241205 131100 269553430 5910 5910 5910 5910 51
434 20241205 131000 269252020 5910 5910 5910 5910 0
435 20241205 130900 269252020 5910 5910 5910 5910 0
436 20241205 130800 269252020 5910 5910 5910 5910 500
437 20241205 130700 266297020 5910 5910 5910 5910 4
438 20241205 130600 266273380 5910 5910 5910 5910 0
439 20241205 130500 266273380 5910 5910 5910 5910 1
440 20241205 130400 266267470 5900 5900 5900 5900 0
441 20241205 130300 266267470 5900 5900 5900 5900 0
442 20241205 130200 266267470 5900 5900 5900 5900 355
443 20241205 130100 264172970 5910 5910 5910 5910 392
444 20241205 130000 261856250 5950 5950 5950 5950 0
445 20241205 125900 261856250 5950 5950 5950 5950 0
446 20241205 125800 261856250 5950 5950 5950 5950 0
447 20241205 125700 261856250 5950 5920 5950 5910 40
448 20241205 125600 261619040 5920 5920 5920 5920 0
449 20241205 125500 261619040 5920 5920 5920 5920 0
450 20241205 125400 261619040 5920 5930 5930 5910 580
451 20241205 125300 258185840 5920 5920 5920 5920 0
452 20241205 125200 258185840 5920 5920 5920 5920 0
453 20241205 125100 258185840 5920 5920 5920 5920 5
454 20241205 125000 258156240 5930 5930 5930 5930 0
455 20241205 124900 258156240 5930 5930 5930 5930 48
456 20241205 124800 257871600 5930 5930 5930 5930 0
457 20241205 124700 257871600 5930 5930 5930 5930 0
458 20241205 124600 257871600 5930 5930 5930 5930 0
459 20241205 124500 257871600 5930 5930 5930 5930 12
460 20241205 124400 257800440 5970 5970 5970 5970 0
461 20241205 124300 257800440 5970 5970 5970 5970 0
462 20241205 124200 257800440 5970 5970 5970 5970 0
463 20241205 124100 257800440 5970 5970 5970 5970 0
464 20241205 124000 257800440 5970 5970 5970 5970 3
465 20241205 123900 257782530 5970 5970 5970 5970 0
466 20241205 123800 257782530 5970 5970 5970 5970 0
467 20241205 123700 257782530 5970 5970 5970 5970 0
468 20241205 123600 257782530 5970 5970 5970 5970 0
469 20241205 123500 257782530 5970 5970 5970 5970 0
470 20241205 123400 257782530 5970 5970 5970 5970 1
471 20241205 123300 257776560 5920 5920 5920 5920 0
472 20241205 123200 257776560 5920 5920 5920 5920 0
473 20241205 123100 257776560 5920 5920 5920 5920 304
474 20241205 123000 255976880 5920 5920 5920 5920 10
475 20241205 122900 255917680 5920 5930 5930 5920 963
476 20241205 122800 250208540 5940 5940 5940 5940 101
477 20241205 122700 249608600 5980 5980 5980 5980 0
478 20241205 122600 249608600 5980 5980 5980 5980 0
479 20241205 122500 249608600 5980 5980 5980 5980 0
480 20241205 122400 249608600 5980 5980 5980 5980 1
481 20241205 122300 249602620 5930 5930 5930 5930 3
482 20241205 122200 249584830 5950 5950 5950 5950 5
483 20241205 122100 249555080 5980 5980 5980 5980 0
484 20241205 122000 249555080 5980 5980 5980 5980 0
485 20241205 121900 249555080 5980 5980 5980 5980 0
486 20241205 121800 249555080 5980 5980 5980 5980 1
487 20241205 121700 249549100 5970 5970 5970 5970 0
488 20241205 121600 249549100 5970 5970 5970 5970 400
489 20241205 121500 247161100 5970 5970 5970 5970 0
490 20241205 121400 247161100 5970 5970 5970 5970 0
491 20241205 121300 247161100 5970 5970 5970 5970 1
492 20241205 121200 247155130 5970 5970 5970 5970 1
493 20241205 121100 247149160 5970 5970 5970 5970 1
494 20241205 121000 247143190 5970 5970 5970 5970 0
495 20241205 120900 247143190 5970 5970 5970 5970 0
496 20241205 120800 247143190 5970 5970 5970 5970 0
497 20241205 120700 247143190 5970 5960 5970 5960 2
498 20241205 120600 247131260 5940 5940 5940 5940 0
499 20241205 120500 247131260 5940 5940 5940 5940 0
500 20241205 120400 247131260 5940 5940 5940 5940 534
501 20241205 120300 243959300 5970 5970 5970 5970 0
502 20241205 120200 243959300 5970 5970 5970 5970 0
503 20241205 120100 243959300 5970 5970 5970 5970 0
504 20241205 120000 243959300 5970 5970 5970 5970 1
505 20241205 115900 243953330 5970 5970 5970 5970 0
506 20241205 115800 243953330 5970 5970 5970 5970 0
507 20241205 115700 243953330 5970 5950 5970 5950 103
508 20241205 115600 243340460 5980 5980 5980 5980 0
509 20241205 115500 243340460 5980 5950 5980 5950 39
510 20241205 115400 243107630 5970 5960 5970 5960 5
511 20241205 115300 243077810 5970 5970 5970 5970 0
512 20241205 115200 243077810 5970 5970 5970 5970 0
513 20241205 115100 243077810 5970 5970 5970 5970 0
514 20241205 115000 243077810 5970 5940 5970 5940 1200
515 20241205 114900 235933540 5940 5940 5940 5940 0
516 20241205 114800 235933540 5940 5940 5940 5940 0
517 20241205 114700 235933540 5940 5940 5940 5940 5
518 20241205 114600 235903840 5930 5930 5930 5930 0
519 20241205 114500 235903840 5930 5930 5930 5930 0
520 20241205 114400 235903840 5930 5930 5930 5930 0
521 20241205 114300 235903840 5930 5930 5930 5930 0
522 20241205 114200 235903840 5930 5930 5930 5930 0
523 20241205 114100 235903840 5930 5930 5930 5930 2
524 20241205 114000 235891980 5930 5930 5930 5930 114
525 20241205 113900 235215960 5940 5940 5940 5940 0
526 20241205 113800 235215960 5940 5930 5940 5930 29
527 20241205 113700 235043930 5930 5930 5930 5930 2
528 20241205 113600 235032070 5930 5940 5940 5930 54
529 20241205 113500 234711350 5940 5940 5940 5940 0
530 20241205 113400 234711350 5940 5940 5940 5940 100
531 20241205 113300 234117350 5940 5940 5940 5940 1222
532 20241205 113200 226858670 5930 5930 5930 5930 30
533 20241205 113100 226680770 5930 5930 5930 5930 0
534 20241205 113000 226680770 5930 5930 5930 5930 0
535 20241205 112900 226680770 5930 5930 5930 5930 438
536 20241205 112800 224083430 5950 5950 5950 5950 0
537 20241205 112700 224083430 5950 5940 5950 5940 130
538 20241205 112600 223311220 5940 5940 5940 5940 0
539 20241205 112500 223311220 5940 5940 5940 5940 2
540 20241205 112400 223299340 5940 5940 5940 5940 77
541 20241205 112300 222841960 5940 5930 5940 5930 24
542 20241205 112200 222699630 5940 5940 5940 5940 0
543 20241205 112100 222699630 5940 5940 5940 5940 100
544 20241205 112000 222105630 5930 5930 5930 5930 18
545 20241205 111900 221998890 5920 5920 5920 5920 0
546 20241205 111800 221998890 5920 5920 5920 5920 33
547 20241205 111700 221803530 5920 5920 5920 5920 167
548 20241205 111600 220814890 5930 5930 5930 5930 1
549 20241205 111500 220808960 5930 5930 5930 5930 1
550 20241205 111400 220803030 5940 5940 5940 5940 0
551 20241205 111300 220803030 5940 5940 5940 5940 0
552 20241205 111200 220803030 5940 5940 5940 5940 0
553 20241205 111100 220803030 5940 5940 5940 5940 0
554 20241205 111000 220803030 5940 5940 5940 5940 0
555 20241205 110900 220803030 5940 5940 5940 5940 0
556 20241205 110800 220803030 5940 5940 5940 5940 0
557 20241205 110700 220803030 5940 5940 5940 5940 0
558 20241205 110600 220803030 5940 5940 5940 5940 0
559 20241205 110500 220803030 5940 5940 5940 5940 0
560 20241205 110400 220803030 5940 5910 5940 5910 139
561 20241205 110300 219981200 5920 5920 5920 5920 1
562 20241205 110200 219975280 5920 5930 5930 5920 8
563 20241205 110100 219927900 5920 5920 5920 5920 0
564 20241205 110000 219927900 5920 5920 5940 5920 10
565 20241205 105900 219868680 5920 5920 5920 5920 325
566 20241205 105800 217944680 5920 5920 5920 5920 0
567 20241205 105700 217944680 5920 5920 5920 5920 0
568 20241205 105600 217944680 5920 5920 5920 5920 0
569 20241205 105500 217944680 5920 5920 5920 5920 1
570 20241205 105400 217938760 5920 5940 5940 5920 204
571 20241205 105300 216731060 5940 5940 5940 5940 10
572 20241205 105200 216671660 5940 5940 5940 5940 0
573 20241205 105100 216671660 5940 5940 5940 5940 0
574 20241205 105000 216671660 5940 5940 5940 5940 16
575 20241205 104900 216576620 5940 5940 5940 5940 0
576 20241205 104800 216576620 5940 5920 5940 5920 7
577 20241205 104700 216535140 5920 5920 5920 5920 0
578 20241205 104600 216535140 5920 5920 5920 5920 0
579 20241205 104500 216535140 5920 5920 5920 5920 0
580 20241205 104400 216535140 5920 5920 5920 5920 0
581 20241205 104300 216535140 5920 5920 5920 5920 901
582 20241205 104200 211201220 5940 5940 5940 5940 0
583 20241205 104100 211201220 5940 5930 5940 5930 976
584 20241205 104000 205410700 5920 5920 5920 5920 0
585 20241205 103900 205410700 5920 5920 5920 5920 0
586 20241205 103800 205410700 5920 5920 5920 5920 60
587 20241205 103700 205055500 5920 5920 5920 5920 112
588 20241205 103600 204392460 5910 5910 5910 5910 12
589 20241205 103500 204321540 5930 5930 5930 5930 0
590 20241205 103400 204321540 5930 5930 5930 5930 0
591 20241205 103300 204321540 5930 5930 5930 5910 8
592 20241205 103200 204274120 5910 5910 5910 5910 0
593 20241205 103100 204274120 5910 5910 5910 5910 16
594 20241205 103000 204179560 5920 5910 5920 5910 556
595 20241205 102900 200889790 5900 5900 5900 5900 0
596 20241205 102800 200889790 5900 5900 5900 5900 0
597 20241205 102700 200889790 5900 5900 5900 5900 90
598 20241205 102600 200358790 5900 5890 5900 5880 71
599 20241205 102500 199940690 5890 5890 5890 5890 50
600 20241205 102400 199646190 5880 5890 5890 5880 391
601 20241205 102300 197346320 5890 5900 5900 5890 460
602 20241205 102200 194635320 5910 5910 5910 5910 25
603 20241205 102100 194487570 5910 5910 5910 5910 0
604 20241205 102000 194487570 5910 5910 5910 5910 200
605 20241205 101900 193305570 5920 5920 5920 5920 0
606 20241205 101800 193305570 5920 5900 5920 5900 231
607 20241205 101700 191942150 5900 5900 5900 5900 0
608 20241205 101600 191942150 5900 5900 5900 5900 0
609 20241205 101500 191942150 5900 5910 5910 5900 33
610 20241205 101400 191747350 5910 5910 5910 5910 0
611 20241205 101300 191747350 5910 5900 5910 5900 400
612 20241205 101200 189383690 5900 5900 5900 5900 3
613 20241205 101100 189365990 5910 5910 5910 5910 0
614 20241205 101000 189365990 5910 5910 5910 5910 20
615 20241205 100900 189247790 5890 5890 5890 5890 101
616 20241205 100800 188652900 5900 5900 5900 5900 0
617 20241205 100700 188652900 5900 5900 5900 5900 0
618 20241205 100600 188652900 5900 5900 5900 5900 55
619 20241205 100500 188328400 5900 5900 5900 5900 1
620 20241205 100400 188322500 5900 5890 5900 5890 94
621 20241205 100300 187768790 5890 5890 5890 5890 1
622 20241205 100200 187762900 5870 5880 5880 5870 545
623 20241205 100100 184558470 5890 5900 5900 5890 47
624 20241205 100000 184281250 5910 5910 5910 5910 1
625 20241205 095900 184275340 5870 5880 5880 5870 700
626 20241205 095800 180159690 5880 5920 5920 5880 210
627 20241205 095700 178924490 5880 5880 5880 5880 583
628 20241205 095600 175496450 5880 5880 5880 5880 0
629 20241205 095500 175496450 5880 5880 5880 5880 0
630 20241205 095400 175496450 5880 5880 5890 5880 836
631 20241205 095300 170580520 5910 5910 5910 5910 1
632 20241205 095200 170574610 5860 5920 5920 5860 1000
633 20241205 095100 164696240 5920 5920 5920 5920 0
634 20241205 095000 164696240 5920 5920 5920 5920 700
635 20241205 094900 160552240 5960 5960 5960 5960 0
636 20241205 094800 160552240 5960 5960 5960 5960 0
637 20241205 094700 160552240 5960 5960 5960 5960 63
638 20241205 094600 160176760 5950 5950 5950 5950 0
639 20241205 094500 160176760 5950 5950 5950 5950 139
640 20241205 094400 159349710 5950 5960 5960 5860 3189
641 20241205 094300 140590690 5970 5970 5970 5970 181
642 20241205 094200 139510120 5970 5970 5970 5970 6
643 20241205 094100 139474300 5940 5940 5940 5940 0
644 20241205 094000 139474300 5940 5970 5970 5940 226
645 20241205 093900 138127730 5960 5960 5960 5960 300
646 20241205 093800 136339730 5950 5940 5950 5940 35
647 20241205 093700 136131820 5920 5920 5920 5920 35
648 20241205 093600 135924620 5940 5930 5940 5920 274
649 20241205 093500 134301280 5960 5960 5960 5960 0
650 20241205 093400 134301280 5960 5960 5960 5960 2
651 20241205 093300 134289360 5970 5970 5970 5970 30
652 20241205 093200 134110260 5970 5970 5970 5970 1
653 20241205 093100 134104290 5960 5920 5970 5910 1114
654 20241205 093000 127514900 5920 5920 5920 5910 88
655 20241205 092900 126994720 5920 5930 5930 5920 1539
656 20241205 092800 117883430 5930 5930 5930 5930 0
657 20241205 092700 117883430 5930 5930 5930 5930 5
658 20241205 092600 117853780 5920 5920 5920 5920 0
659 20241205 092500 117853780 5920 5920 5920 5920 16
660 20241205 092400 117759060 5910 5910 5910 5910 40
661 20241205 092300 117522660 5910 5910 5910 5910 0
662 20241205 092200 117522660 5910 5920 5930 5910 256
663 20241205 092100 116008600 5920 5920 5920 5920 110
664 20241205 092000 115357400 5930 5930 5930 5930 284
665 20241205 091900 113673280 5940 5950 5950 5940 855
666 20241205 091800 108594570 5950 5950 5950 5950 0
667 20241205 091700 108594570 5950 5960 5960 5950 1045
668 20241205 091600 102374370 5960 5960 5960 5960 1
669 20241205 091500 102368410 6000 6000 6000 6000 1
670 20241205 091400 102362410 5950 5950 5950 5950 128
671 20241205 091300 101600810 5950 6010 6010 5950 1101
672 20241205 091200 95046990 6010 6010 6010 6010 0
673 20241205 091100 95046990 6010 6010 6010 6010 0
674 20241205 091000 95046990 6010 6010 6010 6010 406
675 20241205 090900 92606930 6000 6010 6010 6000 2
676 20241205 090800 92594920 6010 6010 6010 6010 105
677 20241205 090700 91963870 6010 6010 6010 6010 1478
678 20241205 090600 83081090 6020 6040 6040 5930 490
679 20241205 090500 80164240 5930 6020 6030 5930 9122
680 20241205 090400 25967450 6020 6020 6020 6020 25
681 20241205 090300 25816950 5990 6020 6020 5990 2089
682 20241205 090200 13282540 6070 6020 6070 6010 343
683 20241205 090100 11218300 6020 6020 6020 6020 6
684 20241205 090000 11182180 6000 6010 6090 6000 1800