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

685
127120/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,202300,600410610,4340,4340,4340,4340,709
20241205,202200,600410610,4340,4340,4340,4340,0
20241205,202100,600410610,4340,4340,4340,4340,0
20241205,202000,600410610,4340,4340,4340,4340,0
20241205,201900,600410610,4340,4340,4340,4340,0
20241205,201800,600410610,4340,4340,4340,4340,0
20241205,201700,600410610,4340,4340,4340,4340,0
20241205,201600,600410610,4340,4340,4340,4340,0
20241205,201500,600410610,4340,4340,4340,4340,0
20241205,201400,600410610,4340,4340,4340,4340,0
20241205,201300,600410610,4340,4340,4340,4340,0
20241205,201200,600410610,4340,4340,4340,4340,0
20241205,201100,600410610,4340,4340,4340,4340,0
20241205,201000,600410610,4340,4340,4340,4340,0
20241205,200900,600410610,4340,4340,4340,4340,0
20241205,200800,600410610,4340,4340,4340,4340,0
20241205,200700,600410610,4340,4340,4340,4340,0
20241205,200600,600410610,4340,4340,4340,4340,0
20241205,200500,600410610,4340,4340,4340,4340,0
20241205,200400,600410610,4340,4340,4340,4340,0
20241205,200300,600410610,4340,4340,4340,4340,0
20241205,200200,600410610,4340,4340,4340,4340,0
20241205,200100,600410610,4340,4340,4340,4340,0
20241205,200000,600410610,4340,4340,4340,4340,0
20241205,195900,600410610,4340,4340,4340,4340,0
20241205,195800,600410610,4340,4340,4340,4340,0
20241205,195700,600410610,4340,4340,4340,4340,0
20241205,195600,600410610,4340,4340,4340,4340,0
20241205,195500,600410610,4340,4340,4340,4340,0
20241205,195400,600410610,4340,4340,4340,4340,0
20241205,195300,600410610,4340,4340,4340,4340,709
20241205,195200,600410610,4340,4340,4340,4340,0
20241205,195100,600410610,4340,4340,4340,4340,0
20241205,195000,600410610,4340,4340,4340,4340,0
20241205,194900,600410610,4340,4340,4340,4340,0
20241205,194800,600410610,4340,4340,4340,4340,0
20241205,194700,600410610,4340,4340,4340,4340,0
20241205,194600,600410610,4340,4340,4340,4340,0
20241205,194500,600410610,4340,4340,4340,4340,0
20241205,194400,600410610,4340,4340,4340,4340,0
20241205,194300,600410610,4340,4340,4340,4340,0
20241205,194200,600410610,4340,4340,4340,4340,0
20241205,194100,600410610,4340,4340,4340,4340,0
20241205,194000,600410610,4340,4340,4340,4340,0
20241205,193900,600410610,4340,4340,4340,4340,0
20241205,193800,600410610,4340,4340,4340,4340,0
20241205,193700,600410610,4340,4340,4340,4340,0
20241205,193600,600410610,4340,4340,4340,4340,0
20241205,193500,600410610,4340,4340,4340,4340,0
20241205,193400,600410610,4340,4340,4340,4340,0
20241205,193300,600410610,4340,4340,4340,4340,0
20241205,193200,600410610,4340,4340,4340,4340,0
20241205,193100,600410610,4340,4340,4340,4340,0
20241205,193000,600410610,4340,4340,4340,4340,0
20241205,192900,600410610,4340,4340,4340,4340,0
20241205,192800,600410610,4340,4340,4340,4340,0
20241205,192700,600410610,4340,4340,4340,4340,0
20241205,192600,600410610,4340,4340,4340,4340,0
20241205,192500,600410610,4340,4340,4340,4340,0
20241205,192400,600410610,4340,4340,4340,4340,0
20241205,192300,600410610,4340,4340,4340,4340,709
20241205,192200,600410610,4340,4340,4340,4340,0
20241205,192100,600410610,4340,4340,4340,4340,0
20241205,192000,600410610,4340,4340,4340,4340,0
20241205,191900,600410610,4340,4340,4340,4340,0
20241205,191800,600410610,4340,4340,4340,4340,0
20241205,191700,600410610,4340,4340,4340,4340,0
20241205,191600,600410610,4340,4340,4340,4340,0
20241205,191500,600410610,4340,4340,4340,4340,0
20241205,191400,600410610,4340,4340,4340,4340,0
20241205,191300,600410610,4340,4340,4340,4340,0
20241205,191200,600410610,4340,4340,4340,4340,0
20241205,191100,600410610,4340,4340,4340,4340,0
20241205,191000,600410610,4340,4340,4340,4340,0
20241205,190900,600410610,4340,4340,4340,4340,0
20241205,190800,600410610,4340,4340,4340,4340,0
20241205,190700,600410610,4340,4340,4340,4340,0
20241205,190600,600410610,4340,4340,4340,4340,0
20241205,190500,600410610,4340,4340,4340,4340,0
20241205,190400,600410610,4340,4340,4340,4340,0
20241205,190300,600410610,4340,4340,4340,4340,0
20241205,190200,600410610,4340,4340,4340,4340,0
20241205,190100,600410610,4340,4340,4340,4340,0
20241205,190000,600410610,4340,4340,4340,4340,0
20241205,185900,600410610,4340,4340,4340,4340,0
20241205,185800,600410610,4340,4340,4340,4340,0
20241205,185700,600410610,4340,4340,4340,4340,0
20241205,185600,600410610,4340,4340,4340,4340,0
20241205,185500,600410610,4340,4340,4340,4340,0
20241205,185400,600410610,4340,4340,4340,4340,0
20241205,185300,600410610,4340,4340,4340,4340,709
20241205,185200,600410610,4340,4340,4340,4340,0
20241205,185100,600410610,4340,4340,4340,4340,0
20241205,185000,600410610,4340,4340,4340,4340,0
20241205,184900,600410610,4340,4340,4340,4340,0
20241205,184800,600410610,4340,4340,4340,4340,0
20241205,184700,600410610,4340,4340,4340,4340,0
20241205,184600,600410610,4340,4340,4340,4340,0
20241205,184500,600410610,4340,4340,4340,4340,0
20241205,184400,600410610,4340,4340,4340,4340,0
20241205,184300,600410610,4340,4340,4340,4340,0
20241205,184200,600410610,4340,4340,4340,4340,0
20241205,184100,600410610,4340,4340,4340,4340,0
20241205,184000,600410610,4340,4340,4340,4340,0
20241205,183900,600410610,4340,4340,4340,4340,0
20241205,183800,600410610,4340,4340,4340,4340,0
20241205,183700,600410610,4340,4340,4340,4340,0
20241205,183600,600410610,4340,4340,4340,4340,0
20241205,183500,600410610,4340,4340,4340,4340,0
20241205,183400,600410610,4340,4340,4340,4340,0
20241205,183300,600410610,4340,4340,4340,4340,0
20241205,183200,600410610,4340,4340,4340,4340,0
20241205,183100,600410610,4340,4340,4340,4340,0
20241205,183000,600410610,4340,4340,4340,4340,0
20241205,182900,600410610,4340,4340,4340,4340,0
20241205,182800,600410610,4340,4340,4340,4340,0
20241205,182700,600410610,4340,4340,4340,4340,0
20241205,182600,600410610,4340,4340,4340,4340,0
20241205,182500,600410610,4340,4340,4340,4340,0
20241205,182400,600410610,4340,4340,4340,4340,0
20241205,182300,600410610,4340,4340,4340,4340,709
20241205,182200,600410610,4340,4340,4340,4340,0
20241205,182100,600410610,4340,4340,4340,4340,0
20241205,182000,600410610,4340,4340,4340,4340,0
20241205,181900,600410610,4340,4340,4340,4340,0
20241205,181800,600410610,4340,4340,4340,4340,0
20241205,181700,600410610,4340,4340,4340,4340,0
20241205,181600,600410610,4340,4340,4340,4340,0
20241205,181500,600410610,4340,4340,4340,4340,0
20241205,181400,600410610,4340,4340,4340,4340,0
20241205,181300,600410610,4340,4340,4340,4340,0
20241205,181200,600410610,4340,4340,4340,4340,0
20241205,181100,600410610,4340,4340,4340,4340,0
20241205,181000,600410610,4340,4340,4340,4340,0
20241205,180900,600410610,4340,4340,4340,4340,0
20241205,180800,600410610,4340,4340,4340,4340,0
20241205,180700,600410610,4340,4340,4340,4340,0
20241205,180600,600410610,4340,4340,4340,4340,0
20241205,180500,600410610,4340,4340,4340,4340,0
20241205,180400,600410610,4340,4340,4340,4340,0
20241205,180300,600410610,4340,4340,4340,4340,0
20241205,180200,600410610,4340,4340,4340,4340,0
20241205,180100,600410610,4340,4340,4340,4340,0
20241205,180000,600410610,4340,4340,4340,4340,0
20241205,175900,600410610,4340,4340,4340,4340,0
20241205,175800,600410610,4340,4340,4340,4340,0
20241205,175700,600410610,4340,4340,4340,4340,0
20241205,175600,600410610,4340,4340,4340,4340,0
20241205,175500,600410610,4340,4340,4340,4340,0
20241205,175400,600410610,4340,4340,4340,4340,0
20241205,175300,600410610,4340,4340,4340,4340,709
20241205,175200,600410610,4340,4340,4340,4340,0
20241205,175100,600410610,4340,4340,4340,4340,0
20241205,175000,600410610,4340,4340,4340,4340,0
20241205,174900,600410610,4340,4340,4340,4340,0
20241205,174800,600410610,4340,4340,4340,4340,0
20241205,174700,600410610,4340,4340,4340,4340,0
20241205,174600,600410610,4340,4340,4340,4340,0
20241205,174500,600410610,4340,4340,4340,4340,0
20241205,174400,600410610,4340,4340,4340,4340,0
20241205,174300,600410610,4340,4340,4340,4340,0
20241205,174200,600410610,4340,4340,4340,4340,0
20241205,174100,600410610,4340,4340,4340,4340,0
20241205,174000,600410610,4340,4340,4340,4340,0
20241205,173900,600410610,4340,4340,4340,4340,0
20241205,173800,600410610,4340,4340,4340,4340,0
20241205,173700,600410610,4340,4340,4340,4340,0
20241205,173600,600410610,4340,4340,4340,4340,0
20241205,173500,600410610,4340,4340,4340,4340,0
20241205,173400,600410610,4340,4340,4340,4340,0
20241205,173300,600410610,4340,4340,4340,4340,0
20241205,173200,600410610,4340,4340,4340,4340,0
20241205,173100,600410610,4340,4340,4340,4340,0
20241205,173000,600410610,4340,4340,4340,4340,0
20241205,172900,600410610,4340,4340,4340,4340,0
20241205,172800,600410610,4340,4340,4340,4340,0
20241205,172700,600410610,4340,4340,4340,4340,0
20241205,172600,600410610,4340,4340,4340,4340,0
20241205,172500,600410610,4340,4340,4340,4340,0
20241205,172400,600410610,4340,4340,4340,4340,0
20241205,172300,600410610,4340,4340,4340,4340,709
20241205,172200,600410610,4340,4340,4340,4340,0
20241205,172100,600410610,4340,4340,4340,4340,0
20241205,172000,600410610,4340,4340,4340,4340,0
20241205,171900,600410610,4340,4340,4340,4340,0
20241205,171800,600410610,4340,4340,4340,4340,0
20241205,171700,600410610,4340,4340,4340,4340,0
20241205,171600,600410610,4340,4340,4340,4340,0
20241205,171500,600410610,4340,4340,4340,4340,0
20241205,171400,600410610,4340,4340,4340,4340,0
20241205,171300,600410610,4340,4340,4340,4340,0
20241205,171200,600410610,4340,4340,4340,4340,0
20241205,171100,600410610,4340,4340,4340,4340,0
20241205,171000,600410610,4340,4340,4340,4340,0
20241205,170900,600410610,4340,4340,4340,4340,0
20241205,170800,600410610,4340,4340,4340,4340,0
20241205,170700,600410610,4340,4340,4340,4340,0
20241205,170600,600410610,4340,4340,4340,4340,0
20241205,170500,600410610,4340,4340,4340,4340,0
20241205,170400,600410610,4340,4340,4340,4340,0
20241205,170300,600410610,4340,4340,4340,4340,0
20241205,170200,600410610,4340,4340,4340,4340,0
20241205,170100,600410610,4340,4340,4340,4340,0
20241205,170000,600410610,4340,4340,4340,4340,0
20241205,165900,600410610,4340,4340,4340,4340,0
20241205,165800,600410610,4340,4340,4340,4340,0
20241205,165700,600410610,4340,4340,4340,4340,0
20241205,165600,600410610,4340,4340,4340,4340,0
20241205,165500,600410610,4340,4340,4340,4340,0
20241205,165400,600410610,4340,4340,4340,4340,0
20241205,165300,600410610,4340,4340,4340,4340,709
20241205,165200,600410610,4340,4340,4340,4340,0
20241205,165100,600410610,4340,4340,4340,4340,0
20241205,165000,600410610,4340,4340,4340,4340,0
20241205,164900,600410610,4340,4340,4340,4340,0
20241205,164800,600410610,4340,4340,4340,4340,0
20241205,164700,600410610,4340,4340,4340,4340,0
20241205,164600,600410610,4340,4340,4340,4340,0
20241205,164500,600410610,4340,4340,4340,4340,0
20241205,164400,600410610,4340,4340,4340,4340,0
20241205,164300,600410610,4340,4340,4340,4340,0
20241205,164200,600410610,4340,4340,4340,4340,0
20241205,164100,600410610,4340,4340,4340,4340,0
20241205,164000,600410610,4340,4340,4340,4340,0
20241205,163900,600410610,4340,4340,4340,4340,0
20241205,163800,600410610,4340,4340,4340,4340,0
20241205,163700,600410610,4340,4340,4340,4340,0
20241205,163600,600410610,4340,4340,4340,4340,0
20241205,163500,600410610,4340,4340,4340,4340,0
20241205,163400,600410610,4340,4340,4340,4340,0
20241205,163300,600410610,4340,4340,4340,4340,0
20241205,163200,600410610,4340,4340,4340,4340,0
20241205,163100,600410610,4340,4340,4340,4340,0
20241205,163000,600410610,4340,4340,4340,4340,0
20241205,162900,600410610,4340,4340,4340,4340,0
20241205,162800,600410610,4340,4340,4340,4340,0
20241205,162700,600410610,4340,4340,4340,4340,0
20241205,162600,600410610,4340,4340,4340,4340,0
20241205,162500,600410610,4340,4340,4340,4340,0
20241205,162400,600410610,4340,4340,4340,4340,0
20241205,162300,600410610,4340,4340,4340,4340,709
20241205,162200,600410610,4340,4340,4340,4340,0
20241205,162100,600410610,4340,4340,4340,4340,0
20241205,162000,600410610,4340,4340,4340,4340,0
20241205,161900,600410610,4340,4340,4340,4340,0
20241205,161800,600410610,4340,4340,4340,4340,0
20241205,161700,600410610,4340,4340,4340,4340,0
20241205,161600,600410610,4340,4340,4340,4340,0
20241205,161500,600410610,4340,4340,4340,4340,0
20241205,161400,600410610,4340,4340,4340,4340,0
20241205,161300,600410610,4340,4340,4340,4340,0
20241205,161200,600410610,4340,4340,4340,4340,0
20241205,161100,600410610,4340,4340,4340,4340,0
20241205,161000,600410610,4340,4340,4340,4340,0
20241205,160900,600410610,4340,4340,4340,4340,0
20241205,160800,600410610,4340,4340,4340,4340,0
20241205,160700,600410610,4340,4340,4340,4340,0
20241205,160600,600410610,4340,4340,4340,4340,0
20241205,160500,600410610,4340,4340,4340,4340,0
20241205,160400,600410610,4340,4340,4340,4340,0
20241205,160300,600410610,4340,4340,4340,4340,0
20241205,160200,600410610,4340,4340,4340,4340,0
20241205,160100,600410610,4340,4340,4340,4340,0
20241205,160000,600410610,4340,4340,4340,4340,0
20241205,155900,600410610,4340,4340,4340,4340,0
20241205,155800,600410610,4340,4340,4340,4340,0
20241205,155700,600410610,4340,4340,4340,4340,0
20241205,155600,600410610,4340,4340,4340,4340,0
20241205,155500,600410610,4340,4340,4340,4340,0
20241205,155400,600410610,4340,4340,4340,4340,0
20241205,155300,600410610,4340,4340,4340,4340,709
20241205,155200,600410610,4340,4340,4340,4340,0
20241205,155100,600410610,4340,4340,4340,4340,0
20241205,155000,600410610,4340,4340,4340,4340,0
20241205,154900,600410610,4340,4340,4340,4340,0
20241205,154800,600410610,4340,4340,4340,4340,0
20241205,154700,600410610,4340,4340,4340,4340,0
20241205,154600,600410610,4340,4340,4340,4340,0
20241205,154500,600410610,4340,4340,4340,4340,0
20241205,154400,600410610,4340,4340,4340,4340,0
20241205,154300,600410610,4340,4340,4340,4340,0
20241205,154200,600410610,4340,4340,4340,4340,0
20241205,154100,600410610,4340,4340,4340,4340,0
20241205,154000,600410610,4340,4340,4340,4340,0
20241205,153900,600410610,4340,4340,4340,4340,0
20241205,153800,600410610,4340,4340,4340,4340,0
20241205,153700,600410610,4340,4340,4340,4340,0
20241205,153600,600410610,4340,4340,4340,4340,0
20241205,153500,600410610,4340,4340,4340,4340,0
20241205,153400,600410610,4340,4340,4340,4340,0
20241205,153300,600410610,4340,4340,4340,4340,0
20241205,153200,600410610,4340,4340,4340,4340,0
20241205,153100,600410610,4340,4340,4340,4340,0
20241205,153000,600410610,4340,4340,4340,4340,709
20241205,152900,597333550,4340,4340,4340,4340,0
20241205,152800,597333550,4340,4340,4340,4340,0
20241205,152700,597333550,4340,4340,4340,4340,0
20241205,152600,597333550,4340,4340,4340,4340,0
20241205,152500,597333550,4340,4340,4340,4340,0
20241205,152400,597333550,4340,4340,4340,4340,0
20241205,152300,597333550,4340,4340,4340,4340,0
20241205,152200,597333550,4340,4340,4340,4340,0
20241205,152100,597333550,4340,4340,4340,4340,0
20241205,152000,597333550,4340,4340,4340,4340,0
20241205,151900,597333550,4340,4345,4345,4340,54
20241205,151800,597098940,4360,4325,4360,4325,58
20241205,151700,596847990,4330,4335,4335,4330,159
20241205,151600,596158910,4335,4365,4365,4335,155
20241205,151500,595483745,4370,4385,4385,4370,5531
20241205,151400,571312715,4390,4390,4390,4390,133
20241205,151300,570728845,4385,4325,4385,4325,5152
20241205,151200,548247395,4345,4340,4345,4340,50
20241205,151100,548030330,4320,4325,4325,4320,2200
20241205,151000,538525330,4325,4325,4325,4325,571
20241205,150900,536055755,4325,4345,4345,4325,204
20241205,150800,535169475,4345,4320,4345,4320,224
20241205,150700,534199175,4325,4325,4325,4325,0
20241205,150600,534199175,4325,4315,4325,4315,146
20241205,150500,533568990,4325,4325,4325,4325,35
20241205,150400,533417615,4315,4315,4315,4315,0
20241205,150300,533417615,4315,4335,4335,4315,72
20241205,150200,533106915,4345,4345,4345,4345,0
20241205,150100,533106915,4345,4335,4345,4335,485
20241205,150000,531001570,4335,4305,4335,4305,137
20241205,145900,530409975,4325,4320,4325,4320,74
20241205,145800,530090110,4305,4305,4305,4305,51
20241205,145700,529870555,4305,4305,4305,4305,37
20241205,145600,529711270,4305,4330,4340,4305,763
20241205,145500,526405540,4335,4335,4335,4335,0
20241205,145400,526405540,4335,4320,4335,4320,522
20241205,145300,524143555,4300,4300,4320,4300,188
20241205,145200,523334215,4295,4300,4300,4295,127
20241205,145100,522788300,4300,4300,4300,4300,9
20241205,145000,522749600,4300,4300,4300,4300,71
20241205,144900,522444300,4315,4315,4315,4315,1000
20241205,144800,518129300,4305,4290,4305,4290,3361
20241205,144700,503678365,4280,4280,4280,4280,0
20241205,144600,503678365,4280,4285,4290,4280,110
20241205,144500,503207360,4280,4280,4280,4280,37
20241205,144400,503049000,4285,4285,4285,4285,0
20241205,144300,503049000,4285,4290,4290,4280,176
20241205,144200,502295185,4285,4285,4285,4285,0
20241205,144100,502295185,4285,4285,4285,4285,0
20241205,144000,502295185,4285,4270,4285,4270,523
20241205,143900,500055595,4280,4270,4280,4270,72
20241205,143800,499747805,4270,4270,4270,4270,37
20241205,143700,499589815,4285,4285,4285,4285,34
20241205,143600,499444125,4285,4270,4285,4270,106
20241205,143500,498990980,4290,4290,4290,4290,0
20241205,143400,498990980,4290,4290,4290,4290,0
20241205,143300,498990980,4290,4270,4290,4270,458
20241205,143200,497027630,4275,4270,4275,4270,71
20241205,143100,496724285,4280,4280,4280,4280,0
20241205,143000,496724285,4280,4280,4280,4270,541
20241205,142900,494410645,4270,4270,4270,4270,72
20241205,142800,494103205,4285,4285,4285,4285,1
20241205,142700,494098920,4290,4265,4290,4265,50
20241205,142600,493885215,4260,4265,4265,4260,144
20241205,142500,493271720,4275,4275,4275,4275,0
20241205,142400,493271720,4275,4275,4275,4275,35
20241205,142300,493122095,4260,4260,4260,4260,71
20241205,142200,492819635,4265,4265,4265,4265,16
20241205,142100,492751395,4260,4260,4270,4260,307
20241205,142000,491441235,4260,4260,4260,4260,0
20241205,141900,491441235,4260,4260,4260,4260,804
20241205,141800,488016195,4260,4265,4265,4260,75
20241205,141700,487696690,4260,4260,4260,4260,0
20241205,141600,487696690,4260,4265,4265,4260,109
20241205,141500,487232285,4270,4270,4270,4270,8
20241205,141400,487198125,4280,4280,4280,4280,0
20241205,141300,487198125,4280,4265,4280,4260,219
20241205,141200,486262015,4265,4265,4265,4265,0
20241205,141100,486262015,4265,4265,4265,4265,0
20241205,141000,486262015,4265,4265,4265,4265,0
20241205,140900,486262015,4265,4260,4290,4260,909
20241205,140800,482379910,4260,4260,4265,4260,174
20241205,140700,481638485,4265,4265,4265,4265,0
20241205,140600,481638485,4265,4265,4265,4260,265
20241205,140500,480508735,4265,4265,4265,4265,0
20241205,140400,480508735,4265,4265,4265,4265,0
20241205,140300,480508735,4265,4265,4265,4265,71
20241205,140200,480205920,4285,4285,4285,4285,0
20241205,140100,480205920,4285,4265,4290,4265,565
20241205,140000,477787525,4270,4270,4270,4270,1
20241205,135900,477783255,4265,4265,4265,4265,146
20241205,135800,477160565,4265,4265,4265,4265,74
20241205,135700,476844955,4265,4265,4265,4265,0
20241205,135600,476844955,4265,4265,4265,4265,108
20241205,135500,476384335,4265,4265,4265,4265,69
20241205,135400,476090050,4265,4265,4265,4265,0
20241205,135300,476090050,4265,4265,4265,4265,37
20241205,135200,475932245,4265,4265,4265,4265,71
20241205,135100,475629430,4265,4265,4265,4265,0
20241205,135000,475629430,4265,4265,4265,4265,0
20241205,134900,475629430,4265,4265,4265,4265,71
20241205,134800,475326615,4260,4260,4260,4260,75
20241205,134700,475007115,4260,4260,4260,4260,0
20241205,134600,475007115,4260,4260,4260,4260,151
20241205,134500,474363855,4260,4260,4260,4260,74
20241205,134400,474048615,4265,4265,4265,4265,3
20241205,134300,474035820,4265,4265,4265,4265,31
20241205,134200,473903605,4265,4265,4265,4265,108
20241205,134100,473442985,4265,4265,4265,4265,32
20241205,134000,473306505,4290,4265,4290,4265,4
20241205,133900,473289395,4265,4265,4265,4265,71
20241205,133800,472986580,4270,4270,4270,4270,0
20241205,133700,472986580,4270,4270,4270,4270,0
20241205,133600,472986580,4270,4265,4270,4265,139
20241205,133500,472393560,4270,4265,4270,4265,74
20241205,133400,472077765,4265,4265,4265,4265,0
20241205,133300,472077765,4265,4265,4265,4265,0
20241205,133200,472077765,4265,4275,4275,4265,145
20241205,133100,471458970,4275,4270,4275,4270,80
20241205,133000,471117340,4270,4270,4270,4270,229
20241205,132900,470139510,4270,4270,4270,4270,132
20241205,132800,469575870,4270,4270,4270,4270,37
20241205,132700,469417880,4275,4275,4275,4275,0
20241205,132600,469417880,4275,4270,4285,4270,145
20241205,132500,468797990,4275,4275,4275,4275,22
20241205,132400,468703940,4275,4275,4275,4275,0
20241205,132300,468703940,4275,4275,4275,4275,0
20241205,132200,468703940,4275,4280,4280,4275,71
20241205,132100,468400200,4295,4290,4295,4290,74
20241205,132000,468082555,4295,4295,4295,4295,0
20241205,131900,468082555,4295,4270,4300,4265,3172
20241205,131800,454482310,4260,4260,4260,4260,80
20241205,131700,454141510,4260,4260,4260,4260,0
20241205,131600,454141510,4260,4260,4260,4260,47
20241205,131500,453941290,4260,4260,4260,4260,109
20241205,131400,453476950,4270,4270,4270,4270,0
20241205,131300,453476950,4270,4265,4270,4265,20
20241205,131200,453391560,4260,4260,4260,4260,108
20241205,131100,452931480,4260,4260,4260,4260,74
20241205,131000,452616240,4260,4260,4260,4260,0
20241205,130900,452616240,4260,4260,4260,4260,137
20241205,130800,452032620,4260,4260,4260,4260,37
20241205,130700,451875000,4260,4260,4260,4260,32
20241205,130600,451738680,4260,4260,4260,4260,0
20241205,130500,451738680,4260,4265,4265,4260,108
20241205,130400,451278415,4265,4255,4265,4255,94
20241205,130300,450878075,4265,4265,4265,4265,0
20241205,130200,450878075,4265,4255,4265,4255,183
20241205,130100,450098855,4255,4255,4255,4255,37
20241205,130000,449941420,4270,4265,4270,4265,58
20241205,125900,449693945,4255,4260,4260,4255,76
20241205,125800,449370210,4260,4260,4260,4260,0
20241205,125700,449370210,4260,4265,4265,4260,3224
20241205,125600,435634070,4265,4265,4265,4265,37
20241205,125500,435476265,4260,4260,4260,4260,108
20241205,125400,435016185,4260,4260,4260,4260,37
20241205,125300,434858565,4260,4265,4265,4260,607
20241205,125200,432271750,4265,4265,4265,4265,145
20241205,125100,431653325,4265,4265,4265,4265,52
20241205,125000,431431545,4265,4265,4265,4265,0
20241205,124900,431431545,4265,4265,4265,4265,71
20241205,124800,431128730,4265,4265,4265,4265,0
20241205,124700,431128730,4265,4265,4265,4265,0
20241205,124600,431128730,4265,4265,4265,4265,74
20241205,124500,430813120,4265,4265,4265,4265,146
20241205,124400,430190430,4265,4265,4265,4265,37
20241205,124300,430032625,4265,4265,4265,4265,0
20241205,124200,430032625,4265,4265,4265,4265,71
20241205,124100,429729810,4260,4260,4260,4260,0
20241205,124000,429729810,4260,4260,4260,4260,0
20241205,123900,429729810,4260,4260,4260,4260,73
20241205,123800,429418830,4260,4260,4260,4260,108
20241205,123700,428958750,4260,4260,4260,4260,0
20241205,123600,428958750,4260,4260,4260,4260,37
20241205,123500,428801130,4265,4260,4265,4260,109
20241205,123400,428336785,4260,4260,4260,4260,74
20241205,123300,428021545,4260,4260,4260,4260,15
20241205,123200,427957645,4260,4265,4265,4260,150
20241205,123100,427318625,4260,4260,4260,4260,37
20241205,123000,427161005,4260,4260,4260,4260,0
20241205,122900,427161005,4260,4260,4260,4260,0
20241205,122800,427161005,4260,4265,4265,4260,71
20241205,122700,426858335,4320,4320,4320,4320,0
20241205,122600,426858335,4320,4265,4320,4265,352
20241205,122500,425340275,4260,4260,4260,4260,145
20241205,122400,424722575,4260,4260,4260,4260,279
20241205,122300,423534035,4260,4260,4260,4260,0
20241205,122200,423534035,4260,4265,4265,4260,236
20241205,122100,422527680,4265,4265,4265,4265,0
20241205,122000,422527680,4265,4265,4265,4265,0
20241205,121900,422527680,4265,4265,4265,4265,0
20241205,121800,422527680,4265,4265,4265,4265,72
20241205,121700,422220600,4265,4265,4265,4265,73
20241205,121600,421909255,4265,4265,4265,4265,0
20241205,121500,421909255,4265,4265,4265,4265,145
20241205,121400,421290830,4265,4265,4265,4265,74
20241205,121300,420975220,4270,4270,4270,4270,0
20241205,121200,420975220,4270,4265,4270,4265,72
20241205,121100,420668135,4265,4265,4265,4265,0
20241205,121000,420668135,4265,4265,4265,4265,0
20241205,120900,420668135,4265,4265,4265,4265,0
20241205,120800,420668135,4265,4265,4265,4265,145
20241205,120700,420049710,4265,4265,4265,4265,74
20241205,120600,419734100,4265,4265,4265,4265,0
20241205,120500,419734100,4265,4265,4265,4265,145
20241205,120400,419115675,4265,4265,4265,4265,0
20241205,120300,419115675,4265,4270,4270,4265,207
20241205,120200,418231945,4270,4270,4270,4270,25
20241205,120100,418125195,4270,4270,4270,4270,72
20241205,120000,417817755,4275,4270,4275,4270,42
20241205,115900,417638325,4265,4265,4265,4265,74
20241205,115800,417322715,4265,4265,4265,4265,108
20241205,115700,416862095,4265,4265,4265,4265,74
20241205,115600,416546485,4265,4265,4265,4265,0
20241205,115500,416546485,4265,4275,4275,4265,90
20241205,115400,416162105,4275,4275,4275,4275,74
20241205,115300,415845755,4275,4275,4275,4275,220
20241205,115200,414905255,4275,4290,4290,4275,673
20241205,115100,412018680,4290,4290,4290,4290,140
20241205,115000,411418080,4290,4290,4290,4290,0
20241205,114900,411418080,4290,4290,4290,4290,38
20241205,114800,411255060,4290,4290,4290,4290,72
20241205,114700,410946180,4290,4290,4290,4290,0
20241205,114600,410946180,4290,4300,4300,4290,124
20241205,114500,410413980,4290,4300,4305,4290,124
20241205,114400,409881390,4295,4290,4295,4290,96
20241205,114300,409469255,4285,4285,4285,4285,0
20241205,114200,409469255,4285,4275,4285,4275,74
20241205,114100,409152535,4275,4280,4285,4275,120
20241205,114000,408639105,4285,4285,4285,4285,37
20241205,113900,408480560,4275,4275,4275,4275,0
20241205,113800,408480560,4275,4270,4275,4270,71
20241205,113700,408177095,4300,4290,4300,4290,1027
20241205,113600,403761520,4300,4285,4300,4285,100
20241205,113500,403332535,4260,4260,4260,4260,71
20241205,113400,403030075,4260,4260,4260,4260,26
20241205,113300,402919315,4295,4285,4295,4285,100
20241205,113200,402490520,4260,4260,4260,4260,0
20241205,113100,402490520,4260,4260,4260,4260,72
20241205,113000,402183800,4300,4300,4300,4300,0
20241205,112900,402183800,4300,4270,4300,4270,200
20241205,112800,401328230,4255,4275,4285,4255,171
20241205,112700,400598310,4270,4270,4270,4270,37
20241205,112600,400440320,4255,4255,4255,4255,0
20241205,112500,400440320,4255,4255,4255,4255,69
20241205,112400,400146725,4255,4275,4275,4255,108
20241205,112300,399686445,4275,4275,4275,4275,40
20241205,112200,399515445,4275,4275,4275,4275,37
20241205,112100,399357270,4255,4275,4275,4255,189
20241205,112000,398551455,4285,4270,4285,4270,137
20241205,111900,397965520,4255,4255,4255,4255,0
20241205,111800,397965520,4255,4255,4255,4255,141
20241205,111700,397365565,4260,4260,4260,4260,37
20241205,111600,397207945,4300,4295,4300,4295,100
20241205,111500,396778410,4295,4290,4295,4290,49
20241205,111400,396568140,4260,4260,4260,4260,103
20241205,111300,396129360,4300,4300,4300,4300,20
20241205,111200,396043360,4340,4295,4340,4255,553
20241205,111100,393650200,4250,4330,4335,4250,1621
20241205,111000,386649680,4325,4320,4325,4320,1199
20241205,110900,381464190,4325,4295,4325,4285,3514
20241205,110800,366338610,4285,4265,4285,4260,618
20241205,110700,363693580,4275,4250,4275,4250,1137
20241205,110600,358848880,4245,4230,4245,4230,1078
20241205,110500,354273500,4230,4230,4235,4225,76
20241205,110400,353951975,4225,4220,4225,4220,142
20241205,110300,353352550,4220,4220,4220,4220,0
20241205,110200,353352550,4220,4220,4220,4220,0
20241205,110100,353352550,4220,4230,4230,4220,108
20241205,110000,352896420,4225,4210,4225,4210,111
20241205,105900,352428185,4210,4210,4210,4210,0
20241205,105800,352428185,4210,4205,4210,4205,191
20241205,105700,351624430,4200,4200,4200,4200,0
20241205,105600,351624430,4200,4200,4200,4200,0
20241205,105500,351624430,4200,4200,4200,4200,0
20241205,105400,351624430,4200,4200,4215,4200,145
20241205,105300,351014875,4210,4205,4210,4205,319
20241205,105200,349673295,4200,4200,4200,4200,74
20241205,105100,349362495,4205,4205,4205,4205,99
20241205,105000,348946200,4205,4205,4205,4205,0
20241205,104900,348946200,4205,4205,4205,4205,198
20241205,104800,348113610,4205,4205,4205,4205,0
20241205,104700,348113610,4205,4205,4205,4205,73
20241205,104600,347806645,4220,4220,4220,4220,38
20241205,104500,347646285,4200,4195,4210,4195,4280
20241205,104400,329651715,4195,4195,4195,4195,86
20241205,104300,329290945,4195,4195,4195,4195,0
20241205,104200,329290945,4195,4200,4200,4195,152
20241205,104100,328652805,4195,4200,4200,4195,101
20241205,104000,328228795,4200,4195,4200,4195,76
20241205,103900,327909785,4190,4200,4200,4190,2140
20241205,103800,318928895,4205,4205,4205,4205,4
20241205,103700,318912075,4200,4200,4205,4200,129
20241205,103600,318370085,4195,4195,4195,4195,0
20241205,103500,318370085,4195,4195,4195,4195,0
20241205,103400,318370085,4195,4195,4195,4195,72
20241205,103300,318068045,4230,4230,4230,4230,0
20241205,103200,318068045,4230,4230,4230,4230,0
20241205,103100,318068045,4230,4230,4230,4230,5
20241205,103000,318046895,4205,4205,4205,4205,32
20241205,102900,317912335,4190,4190,4190,4190,0
20241205,102800,317912335,4190,4190,4190,4190,0
20241205,102700,317912335,4190,4190,4190,4190,0
20241205,102600,317912335,4190,4190,4190,4190,0
20241205,102500,317912335,4190,4190,4190,4190,0
20241205,102400,317912335,4190,4185,4190,4185,131
20241205,102300,317364050,4185,4185,4185,4185,0
20241205,102200,317364050,4185,4190,4190,4185,1200
20241205,102100,312337345,4190,4190,4190,4190,0
20241205,102000,312337345,4190,4190,4190,4190,0
20241205,101900,312337345,4190,4190,4190,4190,0
20241205,101800,312337345,4190,4220,4220,4190,1500
20241205,101700,306041835,4235,4235,4235,4235,15
20241205,101600,305978310,4200,4240,4240,4200,1005
20241205,101500,301754750,4215,4215,4215,4215,0
20241205,101400,301754750,4215,4245,4245,4215,1000
20241205,101300,297536965,4245,4245,4245,4245,100
20241205,101200,297112465,4245,4245,4245,4245,100
20241205,101100,296687965,4270,4260,4270,4260,100
20241205,101000,296261340,4245,4245,4245,4245,40
20241205,100900,296091540,4245,4245,4245,4245,0
20241205,100800,296091540,4245,4245,4245,4245,300
20241205,100700,294818040,4245,4245,4245,4245,0
20241205,100600,294818040,4245,4245,4245,4245,10
20241205,100500,294775590,4295,4280,4295,4280,100
20241205,100400,294346785,4230,4225,4230,4225,721
20241205,100300,291298060,4210,4210,4210,4210,10
20241205,100200,291255960,4205,4200,4205,4200,70
20241205,100100,290961660,4200,4200,4200,4200,2500
20241205,100000,280461660,4215,4215,4215,4215,6
20241205,095900,280436370,4215,4215,4215,4215,114
20241205,095800,279955860,4215,4215,4215,4215,11
20241205,095700,279909495,4190,4190,4210,4190,6854
20241205,095600,251164895,4205,4205,4205,4195,719
20241205,095500,248144380,4210,4210,4210,4210,454
20241205,095400,246233040,4210,4230,4230,4210,6363
20241205,095300,219354040,4230,4245,4245,4230,467
20241205,095200,217374760,4275,4275,4275,4275,300
20241205,095100,216092260,4275,4250,4275,4250,501
20241205,095000,213950760,4250,4225,4250,4225,73
20241205,094900,213642210,4210,4210,4210,4195,376
20241205,094800,212059430,4210,4210,4210,4210,0
20241205,094700,212059430,4210,4190,4210,4185,75
20241205,094600,211745240,4245,4240,4245,4240,100
20241205,094500,211321075,4240,4255,4255,4240,2
20241205,094400,211312580,4295,4195,4295,4195,303
20241205,094300,210040395,4180,4225,4245,4180,9159
20241205,094200,171528760,4220,4265,4265,4220,1001
20241205,094100,167297580,4265,4235,4265,4235,328
20241205,094000,165908350,4235,4235,4235,4235,2550
20241205,093900,155109100,4240,4250,4250,4235,139
20241205,093800,154519560,4250,4280,4280,4250,10706
20241205,093700,108775080,4280,4315,4315,4280,6653
20241205,093600,80198580,4340,4340,4340,4340,0
20241205,093500,80198580,4340,4340,4340,4340,1
20241205,093400,80194240,4335,4335,4335,4335,0
20241205,093300,80194240,4335,4335,4335,4335,110
20241205,093200,79717390,4335,4340,4340,4335,136
20241205,093100,79127705,4340,4340,4340,4340,0
20241205,093000,79127705,4340,4340,4340,4340,46
20241205,092900,78928065,4320,4320,4320,4320,0
20241205,092800,78928065,4320,4320,4320,4320,80
20241205,092700,78582465,4315,4315,4315,4315,10
20241205,092600,78539315,4315,4315,4315,4315,1
20241205,092500,78535000,4320,4310,4320,4305,536
20241205,092400,76226550,4315,4315,4315,4315,395
20241205,092300,74522125,4320,4320,4320,4320,0
20241205,092200,74522125,4320,4320,4320,4320,44
20241205,092100,74332045,4320,4320,4320,4320,200
20241205,092000,73468045,4320,4330,4330,4320,674
20241205,091900,70552995,4335,4340,4340,4335,61
20241205,091800,70288490,4350,4350,4350,4350,1635
20241205,091700,63176240,4330,4330,4330,4330,10
20241205,091600,63132940,4350,4345,4350,4345,61
20241205,091500,62867595,4330,4330,4330,4330,0
20241205,091400,62867595,4330,4330,4330,4330,800
20241205,091300,59403595,4335,4355,4355,4335,194
20241205,091200,58561685,4355,4340,4355,4340,4698
20241205,091100,38102795,4350,4350,4350,4350,361
20241205,091000,36532445,4350,4315,4370,4315,430
20241205,090900,34672280,4310,4310,4310,4310,92
20241205,090800,34275760,4290,4345,4345,4290,3201
20241205,090700,20516445,4340,4320,4340,4320,268
20241205,090600,19355665,4320,4320,4320,4320,101
20241205,090500,18919345,4295,4305,4305,4295,1191
20241205,090400,13802610,4335,4310,4340,4280,2623
20241205,090300,2527710,4315,4310,4345,4310,418
20241205,090200,721020,4335,4310,4335,4290,35
20241205,090100,570650,4325,4290,4325,4290,9
20241205,090000,532005,4335,4290,4335,4290,124
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 202300 600410610 4340 4340 4340 4340 709
3 20241205 202200 600410610 4340 4340 4340 4340 0
4 20241205 202100 600410610 4340 4340 4340 4340 0
5 20241205 202000 600410610 4340 4340 4340 4340 0
6 20241205 201900 600410610 4340 4340 4340 4340 0
7 20241205 201800 600410610 4340 4340 4340 4340 0
8 20241205 201700 600410610 4340 4340 4340 4340 0
9 20241205 201600 600410610 4340 4340 4340 4340 0
10 20241205 201500 600410610 4340 4340 4340 4340 0
11 20241205 201400 600410610 4340 4340 4340 4340 0
12 20241205 201300 600410610 4340 4340 4340 4340 0
13 20241205 201200 600410610 4340 4340 4340 4340 0
14 20241205 201100 600410610 4340 4340 4340 4340 0
15 20241205 201000 600410610 4340 4340 4340 4340 0
16 20241205 200900 600410610 4340 4340 4340 4340 0
17 20241205 200800 600410610 4340 4340 4340 4340 0
18 20241205 200700 600410610 4340 4340 4340 4340 0
19 20241205 200600 600410610 4340 4340 4340 4340 0
20 20241205 200500 600410610 4340 4340 4340 4340 0
21 20241205 200400 600410610 4340 4340 4340 4340 0
22 20241205 200300 600410610 4340 4340 4340 4340 0
23 20241205 200200 600410610 4340 4340 4340 4340 0
24 20241205 200100 600410610 4340 4340 4340 4340 0
25 20241205 200000 600410610 4340 4340 4340 4340 0
26 20241205 195900 600410610 4340 4340 4340 4340 0
27 20241205 195800 600410610 4340 4340 4340 4340 0
28 20241205 195700 600410610 4340 4340 4340 4340 0
29 20241205 195600 600410610 4340 4340 4340 4340 0
30 20241205 195500 600410610 4340 4340 4340 4340 0
31 20241205 195400 600410610 4340 4340 4340 4340 0
32 20241205 195300 600410610 4340 4340 4340 4340 709
33 20241205 195200 600410610 4340 4340 4340 4340 0
34 20241205 195100 600410610 4340 4340 4340 4340 0
35 20241205 195000 600410610 4340 4340 4340 4340 0
36 20241205 194900 600410610 4340 4340 4340 4340 0
37 20241205 194800 600410610 4340 4340 4340 4340 0
38 20241205 194700 600410610 4340 4340 4340 4340 0
39 20241205 194600 600410610 4340 4340 4340 4340 0
40 20241205 194500 600410610 4340 4340 4340 4340 0
41 20241205 194400 600410610 4340 4340 4340 4340 0
42 20241205 194300 600410610 4340 4340 4340 4340 0
43 20241205 194200 600410610 4340 4340 4340 4340 0
44 20241205 194100 600410610 4340 4340 4340 4340 0
45 20241205 194000 600410610 4340 4340 4340 4340 0
46 20241205 193900 600410610 4340 4340 4340 4340 0
47 20241205 193800 600410610 4340 4340 4340 4340 0
48 20241205 193700 600410610 4340 4340 4340 4340 0
49 20241205 193600 600410610 4340 4340 4340 4340 0
50 20241205 193500 600410610 4340 4340 4340 4340 0
51 20241205 193400 600410610 4340 4340 4340 4340 0
52 20241205 193300 600410610 4340 4340 4340 4340 0
53 20241205 193200 600410610 4340 4340 4340 4340 0
54 20241205 193100 600410610 4340 4340 4340 4340 0
55 20241205 193000 600410610 4340 4340 4340 4340 0
56 20241205 192900 600410610 4340 4340 4340 4340 0
57 20241205 192800 600410610 4340 4340 4340 4340 0
58 20241205 192700 600410610 4340 4340 4340 4340 0
59 20241205 192600 600410610 4340 4340 4340 4340 0
60 20241205 192500 600410610 4340 4340 4340 4340 0
61 20241205 192400 600410610 4340 4340 4340 4340 0
62 20241205 192300 600410610 4340 4340 4340 4340 709
63 20241205 192200 600410610 4340 4340 4340 4340 0
64 20241205 192100 600410610 4340 4340 4340 4340 0
65 20241205 192000 600410610 4340 4340 4340 4340 0
66 20241205 191900 600410610 4340 4340 4340 4340 0
67 20241205 191800 600410610 4340 4340 4340 4340 0
68 20241205 191700 600410610 4340 4340 4340 4340 0
69 20241205 191600 600410610 4340 4340 4340 4340 0
70 20241205 191500 600410610 4340 4340 4340 4340 0
71 20241205 191400 600410610 4340 4340 4340 4340 0
72 20241205 191300 600410610 4340 4340 4340 4340 0
73 20241205 191200 600410610 4340 4340 4340 4340 0
74 20241205 191100 600410610 4340 4340 4340 4340 0
75 20241205 191000 600410610 4340 4340 4340 4340 0
76 20241205 190900 600410610 4340 4340 4340 4340 0
77 20241205 190800 600410610 4340 4340 4340 4340 0
78 20241205 190700 600410610 4340 4340 4340 4340 0
79 20241205 190600 600410610 4340 4340 4340 4340 0
80 20241205 190500 600410610 4340 4340 4340 4340 0
81 20241205 190400 600410610 4340 4340 4340 4340 0
82 20241205 190300 600410610 4340 4340 4340 4340 0
83 20241205 190200 600410610 4340 4340 4340 4340 0
84 20241205 190100 600410610 4340 4340 4340 4340 0
85 20241205 190000 600410610 4340 4340 4340 4340 0
86 20241205 185900 600410610 4340 4340 4340 4340 0
87 20241205 185800 600410610 4340 4340 4340 4340 0
88 20241205 185700 600410610 4340 4340 4340 4340 0
89 20241205 185600 600410610 4340 4340 4340 4340 0
90 20241205 185500 600410610 4340 4340 4340 4340 0
91 20241205 185400 600410610 4340 4340 4340 4340 0
92 20241205 185300 600410610 4340 4340 4340 4340 709
93 20241205 185200 600410610 4340 4340 4340 4340 0
94 20241205 185100 600410610 4340 4340 4340 4340 0
95 20241205 185000 600410610 4340 4340 4340 4340 0
96 20241205 184900 600410610 4340 4340 4340 4340 0
97 20241205 184800 600410610 4340 4340 4340 4340 0
98 20241205 184700 600410610 4340 4340 4340 4340 0
99 20241205 184600 600410610 4340 4340 4340 4340 0
100 20241205 184500 600410610 4340 4340 4340 4340 0
101 20241205 184400 600410610 4340 4340 4340 4340 0
102 20241205 184300 600410610 4340 4340 4340 4340 0
103 20241205 184200 600410610 4340 4340 4340 4340 0
104 20241205 184100 600410610 4340 4340 4340 4340 0
105 20241205 184000 600410610 4340 4340 4340 4340 0
106 20241205 183900 600410610 4340 4340 4340 4340 0
107 20241205 183800 600410610 4340 4340 4340 4340 0
108 20241205 183700 600410610 4340 4340 4340 4340 0
109 20241205 183600 600410610 4340 4340 4340 4340 0
110 20241205 183500 600410610 4340 4340 4340 4340 0
111 20241205 183400 600410610 4340 4340 4340 4340 0
112 20241205 183300 600410610 4340 4340 4340 4340 0
113 20241205 183200 600410610 4340 4340 4340 4340 0
114 20241205 183100 600410610 4340 4340 4340 4340 0
115 20241205 183000 600410610 4340 4340 4340 4340 0
116 20241205 182900 600410610 4340 4340 4340 4340 0
117 20241205 182800 600410610 4340 4340 4340 4340 0
118 20241205 182700 600410610 4340 4340 4340 4340 0
119 20241205 182600 600410610 4340 4340 4340 4340 0
120 20241205 182500 600410610 4340 4340 4340 4340 0
121 20241205 182400 600410610 4340 4340 4340 4340 0
122 20241205 182300 600410610 4340 4340 4340 4340 709
123 20241205 182200 600410610 4340 4340 4340 4340 0
124 20241205 182100 600410610 4340 4340 4340 4340 0
125 20241205 182000 600410610 4340 4340 4340 4340 0
126 20241205 181900 600410610 4340 4340 4340 4340 0
127 20241205 181800 600410610 4340 4340 4340 4340 0
128 20241205 181700 600410610 4340 4340 4340 4340 0
129 20241205 181600 600410610 4340 4340 4340 4340 0
130 20241205 181500 600410610 4340 4340 4340 4340 0
131 20241205 181400 600410610 4340 4340 4340 4340 0
132 20241205 181300 600410610 4340 4340 4340 4340 0
133 20241205 181200 600410610 4340 4340 4340 4340 0
134 20241205 181100 600410610 4340 4340 4340 4340 0
135 20241205 181000 600410610 4340 4340 4340 4340 0
136 20241205 180900 600410610 4340 4340 4340 4340 0
137 20241205 180800 600410610 4340 4340 4340 4340 0
138 20241205 180700 600410610 4340 4340 4340 4340 0
139 20241205 180600 600410610 4340 4340 4340 4340 0
140 20241205 180500 600410610 4340 4340 4340 4340 0
141 20241205 180400 600410610 4340 4340 4340 4340 0
142 20241205 180300 600410610 4340 4340 4340 4340 0
143 20241205 180200 600410610 4340 4340 4340 4340 0
144 20241205 180100 600410610 4340 4340 4340 4340 0
145 20241205 180000 600410610 4340 4340 4340 4340 0
146 20241205 175900 600410610 4340 4340 4340 4340 0
147 20241205 175800 600410610 4340 4340 4340 4340 0
148 20241205 175700 600410610 4340 4340 4340 4340 0
149 20241205 175600 600410610 4340 4340 4340 4340 0
150 20241205 175500 600410610 4340 4340 4340 4340 0
151 20241205 175400 600410610 4340 4340 4340 4340 0
152 20241205 175300 600410610 4340 4340 4340 4340 709
153 20241205 175200 600410610 4340 4340 4340 4340 0
154 20241205 175100 600410610 4340 4340 4340 4340 0
155 20241205 175000 600410610 4340 4340 4340 4340 0
156 20241205 174900 600410610 4340 4340 4340 4340 0
157 20241205 174800 600410610 4340 4340 4340 4340 0
158 20241205 174700 600410610 4340 4340 4340 4340 0
159 20241205 174600 600410610 4340 4340 4340 4340 0
160 20241205 174500 600410610 4340 4340 4340 4340 0
161 20241205 174400 600410610 4340 4340 4340 4340 0
162 20241205 174300 600410610 4340 4340 4340 4340 0
163 20241205 174200 600410610 4340 4340 4340 4340 0
164 20241205 174100 600410610 4340 4340 4340 4340 0
165 20241205 174000 600410610 4340 4340 4340 4340 0
166 20241205 173900 600410610 4340 4340 4340 4340 0
167 20241205 173800 600410610 4340 4340 4340 4340 0
168 20241205 173700 600410610 4340 4340 4340 4340 0
169 20241205 173600 600410610 4340 4340 4340 4340 0
170 20241205 173500 600410610 4340 4340 4340 4340 0
171 20241205 173400 600410610 4340 4340 4340 4340 0
172 20241205 173300 600410610 4340 4340 4340 4340 0
173 20241205 173200 600410610 4340 4340 4340 4340 0
174 20241205 173100 600410610 4340 4340 4340 4340 0
175 20241205 173000 600410610 4340 4340 4340 4340 0
176 20241205 172900 600410610 4340 4340 4340 4340 0
177 20241205 172800 600410610 4340 4340 4340 4340 0
178 20241205 172700 600410610 4340 4340 4340 4340 0
179 20241205 172600 600410610 4340 4340 4340 4340 0
180 20241205 172500 600410610 4340 4340 4340 4340 0
181 20241205 172400 600410610 4340 4340 4340 4340 0
182 20241205 172300 600410610 4340 4340 4340 4340 709
183 20241205 172200 600410610 4340 4340 4340 4340 0
184 20241205 172100 600410610 4340 4340 4340 4340 0
185 20241205 172000 600410610 4340 4340 4340 4340 0
186 20241205 171900 600410610 4340 4340 4340 4340 0
187 20241205 171800 600410610 4340 4340 4340 4340 0
188 20241205 171700 600410610 4340 4340 4340 4340 0
189 20241205 171600 600410610 4340 4340 4340 4340 0
190 20241205 171500 600410610 4340 4340 4340 4340 0
191 20241205 171400 600410610 4340 4340 4340 4340 0
192 20241205 171300 600410610 4340 4340 4340 4340 0
193 20241205 171200 600410610 4340 4340 4340 4340 0
194 20241205 171100 600410610 4340 4340 4340 4340 0
195 20241205 171000 600410610 4340 4340 4340 4340 0
196 20241205 170900 600410610 4340 4340 4340 4340 0
197 20241205 170800 600410610 4340 4340 4340 4340 0
198 20241205 170700 600410610 4340 4340 4340 4340 0
199 20241205 170600 600410610 4340 4340 4340 4340 0
200 20241205 170500 600410610 4340 4340 4340 4340 0
201 20241205 170400 600410610 4340 4340 4340 4340 0
202 20241205 170300 600410610 4340 4340 4340 4340 0
203 20241205 170200 600410610 4340 4340 4340 4340 0
204 20241205 170100 600410610 4340 4340 4340 4340 0
205 20241205 170000 600410610 4340 4340 4340 4340 0
206 20241205 165900 600410610 4340 4340 4340 4340 0
207 20241205 165800 600410610 4340 4340 4340 4340 0
208 20241205 165700 600410610 4340 4340 4340 4340 0
209 20241205 165600 600410610 4340 4340 4340 4340 0
210 20241205 165500 600410610 4340 4340 4340 4340 0
211 20241205 165400 600410610 4340 4340 4340 4340 0
212 20241205 165300 600410610 4340 4340 4340 4340 709
213 20241205 165200 600410610 4340 4340 4340 4340 0
214 20241205 165100 600410610 4340 4340 4340 4340 0
215 20241205 165000 600410610 4340 4340 4340 4340 0
216 20241205 164900 600410610 4340 4340 4340 4340 0
217 20241205 164800 600410610 4340 4340 4340 4340 0
218 20241205 164700 600410610 4340 4340 4340 4340 0
219 20241205 164600 600410610 4340 4340 4340 4340 0
220 20241205 164500 600410610 4340 4340 4340 4340 0
221 20241205 164400 600410610 4340 4340 4340 4340 0
222 20241205 164300 600410610 4340 4340 4340 4340 0
223 20241205 164200 600410610 4340 4340 4340 4340 0
224 20241205 164100 600410610 4340 4340 4340 4340 0
225 20241205 164000 600410610 4340 4340 4340 4340 0
226 20241205 163900 600410610 4340 4340 4340 4340 0
227 20241205 163800 600410610 4340 4340 4340 4340 0
228 20241205 163700 600410610 4340 4340 4340 4340 0
229 20241205 163600 600410610 4340 4340 4340 4340 0
230 20241205 163500 600410610 4340 4340 4340 4340 0
231 20241205 163400 600410610 4340 4340 4340 4340 0
232 20241205 163300 600410610 4340 4340 4340 4340 0
233 20241205 163200 600410610 4340 4340 4340 4340 0
234 20241205 163100 600410610 4340 4340 4340 4340 0
235 20241205 163000 600410610 4340 4340 4340 4340 0
236 20241205 162900 600410610 4340 4340 4340 4340 0
237 20241205 162800 600410610 4340 4340 4340 4340 0
238 20241205 162700 600410610 4340 4340 4340 4340 0
239 20241205 162600 600410610 4340 4340 4340 4340 0
240 20241205 162500 600410610 4340 4340 4340 4340 0
241 20241205 162400 600410610 4340 4340 4340 4340 0
242 20241205 162300 600410610 4340 4340 4340 4340 709
243 20241205 162200 600410610 4340 4340 4340 4340 0
244 20241205 162100 600410610 4340 4340 4340 4340 0
245 20241205 162000 600410610 4340 4340 4340 4340 0
246 20241205 161900 600410610 4340 4340 4340 4340 0
247 20241205 161800 600410610 4340 4340 4340 4340 0
248 20241205 161700 600410610 4340 4340 4340 4340 0
249 20241205 161600 600410610 4340 4340 4340 4340 0
250 20241205 161500 600410610 4340 4340 4340 4340 0
251 20241205 161400 600410610 4340 4340 4340 4340 0
252 20241205 161300 600410610 4340 4340 4340 4340 0
253 20241205 161200 600410610 4340 4340 4340 4340 0
254 20241205 161100 600410610 4340 4340 4340 4340 0
255 20241205 161000 600410610 4340 4340 4340 4340 0
256 20241205 160900 600410610 4340 4340 4340 4340 0
257 20241205 160800 600410610 4340 4340 4340 4340 0
258 20241205 160700 600410610 4340 4340 4340 4340 0
259 20241205 160600 600410610 4340 4340 4340 4340 0
260 20241205 160500 600410610 4340 4340 4340 4340 0
261 20241205 160400 600410610 4340 4340 4340 4340 0
262 20241205 160300 600410610 4340 4340 4340 4340 0
263 20241205 160200 600410610 4340 4340 4340 4340 0
264 20241205 160100 600410610 4340 4340 4340 4340 0
265 20241205 160000 600410610 4340 4340 4340 4340 0
266 20241205 155900 600410610 4340 4340 4340 4340 0
267 20241205 155800 600410610 4340 4340 4340 4340 0
268 20241205 155700 600410610 4340 4340 4340 4340 0
269 20241205 155600 600410610 4340 4340 4340 4340 0
270 20241205 155500 600410610 4340 4340 4340 4340 0
271 20241205 155400 600410610 4340 4340 4340 4340 0
272 20241205 155300 600410610 4340 4340 4340 4340 709
273 20241205 155200 600410610 4340 4340 4340 4340 0
274 20241205 155100 600410610 4340 4340 4340 4340 0
275 20241205 155000 600410610 4340 4340 4340 4340 0
276 20241205 154900 600410610 4340 4340 4340 4340 0
277 20241205 154800 600410610 4340 4340 4340 4340 0
278 20241205 154700 600410610 4340 4340 4340 4340 0
279 20241205 154600 600410610 4340 4340 4340 4340 0
280 20241205 154500 600410610 4340 4340 4340 4340 0
281 20241205 154400 600410610 4340 4340 4340 4340 0
282 20241205 154300 600410610 4340 4340 4340 4340 0
283 20241205 154200 600410610 4340 4340 4340 4340 0
284 20241205 154100 600410610 4340 4340 4340 4340 0
285 20241205 154000 600410610 4340 4340 4340 4340 0
286 20241205 153900 600410610 4340 4340 4340 4340 0
287 20241205 153800 600410610 4340 4340 4340 4340 0
288 20241205 153700 600410610 4340 4340 4340 4340 0
289 20241205 153600 600410610 4340 4340 4340 4340 0
290 20241205 153500 600410610 4340 4340 4340 4340 0
291 20241205 153400 600410610 4340 4340 4340 4340 0
292 20241205 153300 600410610 4340 4340 4340 4340 0
293 20241205 153200 600410610 4340 4340 4340 4340 0
294 20241205 153100 600410610 4340 4340 4340 4340 0
295 20241205 153000 600410610 4340 4340 4340 4340 709
296 20241205 152900 597333550 4340 4340 4340 4340 0
297 20241205 152800 597333550 4340 4340 4340 4340 0
298 20241205 152700 597333550 4340 4340 4340 4340 0
299 20241205 152600 597333550 4340 4340 4340 4340 0
300 20241205 152500 597333550 4340 4340 4340 4340 0
301 20241205 152400 597333550 4340 4340 4340 4340 0
302 20241205 152300 597333550 4340 4340 4340 4340 0
303 20241205 152200 597333550 4340 4340 4340 4340 0
304 20241205 152100 597333550 4340 4340 4340 4340 0
305 20241205 152000 597333550 4340 4340 4340 4340 0
306 20241205 151900 597333550 4340 4345 4345 4340 54
307 20241205 151800 597098940 4360 4325 4360 4325 58
308 20241205 151700 596847990 4330 4335 4335 4330 159
309 20241205 151600 596158910 4335 4365 4365 4335 155
310 20241205 151500 595483745 4370 4385 4385 4370 5531
311 20241205 151400 571312715 4390 4390 4390 4390 133
312 20241205 151300 570728845 4385 4325 4385 4325 5152
313 20241205 151200 548247395 4345 4340 4345 4340 50
314 20241205 151100 548030330 4320 4325 4325 4320 2200
315 20241205 151000 538525330 4325 4325 4325 4325 571
316 20241205 150900 536055755 4325 4345 4345 4325 204
317 20241205 150800 535169475 4345 4320 4345 4320 224
318 20241205 150700 534199175 4325 4325 4325 4325 0
319 20241205 150600 534199175 4325 4315 4325 4315 146
320 20241205 150500 533568990 4325 4325 4325 4325 35
321 20241205 150400 533417615 4315 4315 4315 4315 0
322 20241205 150300 533417615 4315 4335 4335 4315 72
323 20241205 150200 533106915 4345 4345 4345 4345 0
324 20241205 150100 533106915 4345 4335 4345 4335 485
325 20241205 150000 531001570 4335 4305 4335 4305 137
326 20241205 145900 530409975 4325 4320 4325 4320 74
327 20241205 145800 530090110 4305 4305 4305 4305 51
328 20241205 145700 529870555 4305 4305 4305 4305 37
329 20241205 145600 529711270 4305 4330 4340 4305 763
330 20241205 145500 526405540 4335 4335 4335 4335 0
331 20241205 145400 526405540 4335 4320 4335 4320 522
332 20241205 145300 524143555 4300 4300 4320 4300 188
333 20241205 145200 523334215 4295 4300 4300 4295 127
334 20241205 145100 522788300 4300 4300 4300 4300 9
335 20241205 145000 522749600 4300 4300 4300 4300 71
336 20241205 144900 522444300 4315 4315 4315 4315 1000
337 20241205 144800 518129300 4305 4290 4305 4290 3361
338 20241205 144700 503678365 4280 4280 4280 4280 0
339 20241205 144600 503678365 4280 4285 4290 4280 110
340 20241205 144500 503207360 4280 4280 4280 4280 37
341 20241205 144400 503049000 4285 4285 4285 4285 0
342 20241205 144300 503049000 4285 4290 4290 4280 176
343 20241205 144200 502295185 4285 4285 4285 4285 0
344 20241205 144100 502295185 4285 4285 4285 4285 0
345 20241205 144000 502295185 4285 4270 4285 4270 523
346 20241205 143900 500055595 4280 4270 4280 4270 72
347 20241205 143800 499747805 4270 4270 4270 4270 37
348 20241205 143700 499589815 4285 4285 4285 4285 34
349 20241205 143600 499444125 4285 4270 4285 4270 106
350 20241205 143500 498990980 4290 4290 4290 4290 0
351 20241205 143400 498990980 4290 4290 4290 4290 0
352 20241205 143300 498990980 4290 4270 4290 4270 458
353 20241205 143200 497027630 4275 4270 4275 4270 71
354 20241205 143100 496724285 4280 4280 4280 4280 0
355 20241205 143000 496724285 4280 4280 4280 4270 541
356 20241205 142900 494410645 4270 4270 4270 4270 72
357 20241205 142800 494103205 4285 4285 4285 4285 1
358 20241205 142700 494098920 4290 4265 4290 4265 50
359 20241205 142600 493885215 4260 4265 4265 4260 144
360 20241205 142500 493271720 4275 4275 4275 4275 0
361 20241205 142400 493271720 4275 4275 4275 4275 35
362 20241205 142300 493122095 4260 4260 4260 4260 71
363 20241205 142200 492819635 4265 4265 4265 4265 16
364 20241205 142100 492751395 4260 4260 4270 4260 307
365 20241205 142000 491441235 4260 4260 4260 4260 0
366 20241205 141900 491441235 4260 4260 4260 4260 804
367 20241205 141800 488016195 4260 4265 4265 4260 75
368 20241205 141700 487696690 4260 4260 4260 4260 0
369 20241205 141600 487696690 4260 4265 4265 4260 109
370 20241205 141500 487232285 4270 4270 4270 4270 8
371 20241205 141400 487198125 4280 4280 4280 4280 0
372 20241205 141300 487198125 4280 4265 4280 4260 219
373 20241205 141200 486262015 4265 4265 4265 4265 0
374 20241205 141100 486262015 4265 4265 4265 4265 0
375 20241205 141000 486262015 4265 4265 4265 4265 0
376 20241205 140900 486262015 4265 4260 4290 4260 909
377 20241205 140800 482379910 4260 4260 4265 4260 174
378 20241205 140700 481638485 4265 4265 4265 4265 0
379 20241205 140600 481638485 4265 4265 4265 4260 265
380 20241205 140500 480508735 4265 4265 4265 4265 0
381 20241205 140400 480508735 4265 4265 4265 4265 0
382 20241205 140300 480508735 4265 4265 4265 4265 71
383 20241205 140200 480205920 4285 4285 4285 4285 0
384 20241205 140100 480205920 4285 4265 4290 4265 565
385 20241205 140000 477787525 4270 4270 4270 4270 1
386 20241205 135900 477783255 4265 4265 4265 4265 146
387 20241205 135800 477160565 4265 4265 4265 4265 74
388 20241205 135700 476844955 4265 4265 4265 4265 0
389 20241205 135600 476844955 4265 4265 4265 4265 108
390 20241205 135500 476384335 4265 4265 4265 4265 69
391 20241205 135400 476090050 4265 4265 4265 4265 0
392 20241205 135300 476090050 4265 4265 4265 4265 37
393 20241205 135200 475932245 4265 4265 4265 4265 71
394 20241205 135100 475629430 4265 4265 4265 4265 0
395 20241205 135000 475629430 4265 4265 4265 4265 0
396 20241205 134900 475629430 4265 4265 4265 4265 71
397 20241205 134800 475326615 4260 4260 4260 4260 75
398 20241205 134700 475007115 4260 4260 4260 4260 0
399 20241205 134600 475007115 4260 4260 4260 4260 151
400 20241205 134500 474363855 4260 4260 4260 4260 74
401 20241205 134400 474048615 4265 4265 4265 4265 3
402 20241205 134300 474035820 4265 4265 4265 4265 31
403 20241205 134200 473903605 4265 4265 4265 4265 108
404 20241205 134100 473442985 4265 4265 4265 4265 32
405 20241205 134000 473306505 4290 4265 4290 4265 4
406 20241205 133900 473289395 4265 4265 4265 4265 71
407 20241205 133800 472986580 4270 4270 4270 4270 0
408 20241205 133700 472986580 4270 4270 4270 4270 0
409 20241205 133600 472986580 4270 4265 4270 4265 139
410 20241205 133500 472393560 4270 4265 4270 4265 74
411 20241205 133400 472077765 4265 4265 4265 4265 0
412 20241205 133300 472077765 4265 4265 4265 4265 0
413 20241205 133200 472077765 4265 4275 4275 4265 145
414 20241205 133100 471458970 4275 4270 4275 4270 80
415 20241205 133000 471117340 4270 4270 4270 4270 229
416 20241205 132900 470139510 4270 4270 4270 4270 132
417 20241205 132800 469575870 4270 4270 4270 4270 37
418 20241205 132700 469417880 4275 4275 4275 4275 0
419 20241205 132600 469417880 4275 4270 4285 4270 145
420 20241205 132500 468797990 4275 4275 4275 4275 22
421 20241205 132400 468703940 4275 4275 4275 4275 0
422 20241205 132300 468703940 4275 4275 4275 4275 0
423 20241205 132200 468703940 4275 4280 4280 4275 71
424 20241205 132100 468400200 4295 4290 4295 4290 74
425 20241205 132000 468082555 4295 4295 4295 4295 0
426 20241205 131900 468082555 4295 4270 4300 4265 3172
427 20241205 131800 454482310 4260 4260 4260 4260 80
428 20241205 131700 454141510 4260 4260 4260 4260 0
429 20241205 131600 454141510 4260 4260 4260 4260 47
430 20241205 131500 453941290 4260 4260 4260 4260 109
431 20241205 131400 453476950 4270 4270 4270 4270 0
432 20241205 131300 453476950 4270 4265 4270 4265 20
433 20241205 131200 453391560 4260 4260 4260 4260 108
434 20241205 131100 452931480 4260 4260 4260 4260 74
435 20241205 131000 452616240 4260 4260 4260 4260 0
436 20241205 130900 452616240 4260 4260 4260 4260 137
437 20241205 130800 452032620 4260 4260 4260 4260 37
438 20241205 130700 451875000 4260 4260 4260 4260 32
439 20241205 130600 451738680 4260 4260 4260 4260 0
440 20241205 130500 451738680 4260 4265 4265 4260 108
441 20241205 130400 451278415 4265 4255 4265 4255 94
442 20241205 130300 450878075 4265 4265 4265 4265 0
443 20241205 130200 450878075 4265 4255 4265 4255 183
444 20241205 130100 450098855 4255 4255 4255 4255 37
445 20241205 130000 449941420 4270 4265 4270 4265 58
446 20241205 125900 449693945 4255 4260 4260 4255 76
447 20241205 125800 449370210 4260 4260 4260 4260 0
448 20241205 125700 449370210 4260 4265 4265 4260 3224
449 20241205 125600 435634070 4265 4265 4265 4265 37
450 20241205 125500 435476265 4260 4260 4260 4260 108
451 20241205 125400 435016185 4260 4260 4260 4260 37
452 20241205 125300 434858565 4260 4265 4265 4260 607
453 20241205 125200 432271750 4265 4265 4265 4265 145
454 20241205 125100 431653325 4265 4265 4265 4265 52
455 20241205 125000 431431545 4265 4265 4265 4265 0
456 20241205 124900 431431545 4265 4265 4265 4265 71
457 20241205 124800 431128730 4265 4265 4265 4265 0
458 20241205 124700 431128730 4265 4265 4265 4265 0
459 20241205 124600 431128730 4265 4265 4265 4265 74
460 20241205 124500 430813120 4265 4265 4265 4265 146
461 20241205 124400 430190430 4265 4265 4265 4265 37
462 20241205 124300 430032625 4265 4265 4265 4265 0
463 20241205 124200 430032625 4265 4265 4265 4265 71
464 20241205 124100 429729810 4260 4260 4260 4260 0
465 20241205 124000 429729810 4260 4260 4260 4260 0
466 20241205 123900 429729810 4260 4260 4260 4260 73
467 20241205 123800 429418830 4260 4260 4260 4260 108
468 20241205 123700 428958750 4260 4260 4260 4260 0
469 20241205 123600 428958750 4260 4260 4260 4260 37
470 20241205 123500 428801130 4265 4260 4265 4260 109
471 20241205 123400 428336785 4260 4260 4260 4260 74
472 20241205 123300 428021545 4260 4260 4260 4260 15
473 20241205 123200 427957645 4260 4265 4265 4260 150
474 20241205 123100 427318625 4260 4260 4260 4260 37
475 20241205 123000 427161005 4260 4260 4260 4260 0
476 20241205 122900 427161005 4260 4260 4260 4260 0
477 20241205 122800 427161005 4260 4265 4265 4260 71
478 20241205 122700 426858335 4320 4320 4320 4320 0
479 20241205 122600 426858335 4320 4265 4320 4265 352
480 20241205 122500 425340275 4260 4260 4260 4260 145
481 20241205 122400 424722575 4260 4260 4260 4260 279
482 20241205 122300 423534035 4260 4260 4260 4260 0
483 20241205 122200 423534035 4260 4265 4265 4260 236
484 20241205 122100 422527680 4265 4265 4265 4265 0
485 20241205 122000 422527680 4265 4265 4265 4265 0
486 20241205 121900 422527680 4265 4265 4265 4265 0
487 20241205 121800 422527680 4265 4265 4265 4265 72
488 20241205 121700 422220600 4265 4265 4265 4265 73
489 20241205 121600 421909255 4265 4265 4265 4265 0
490 20241205 121500 421909255 4265 4265 4265 4265 145
491 20241205 121400 421290830 4265 4265 4265 4265 74
492 20241205 121300 420975220 4270 4270 4270 4270 0
493 20241205 121200 420975220 4270 4265 4270 4265 72
494 20241205 121100 420668135 4265 4265 4265 4265 0
495 20241205 121000 420668135 4265 4265 4265 4265 0
496 20241205 120900 420668135 4265 4265 4265 4265 0
497 20241205 120800 420668135 4265 4265 4265 4265 145
498 20241205 120700 420049710 4265 4265 4265 4265 74
499 20241205 120600 419734100 4265 4265 4265 4265 0
500 20241205 120500 419734100 4265 4265 4265 4265 145
501 20241205 120400 419115675 4265 4265 4265 4265 0
502 20241205 120300 419115675 4265 4270 4270 4265 207
503 20241205 120200 418231945 4270 4270 4270 4270 25
504 20241205 120100 418125195 4270 4270 4270 4270 72
505 20241205 120000 417817755 4275 4270 4275 4270 42
506 20241205 115900 417638325 4265 4265 4265 4265 74
507 20241205 115800 417322715 4265 4265 4265 4265 108
508 20241205 115700 416862095 4265 4265 4265 4265 74
509 20241205 115600 416546485 4265 4265 4265 4265 0
510 20241205 115500 416546485 4265 4275 4275 4265 90
511 20241205 115400 416162105 4275 4275 4275 4275 74
512 20241205 115300 415845755 4275 4275 4275 4275 220
513 20241205 115200 414905255 4275 4290 4290 4275 673
514 20241205 115100 412018680 4290 4290 4290 4290 140
515 20241205 115000 411418080 4290 4290 4290 4290 0
516 20241205 114900 411418080 4290 4290 4290 4290 38
517 20241205 114800 411255060 4290 4290 4290 4290 72
518 20241205 114700 410946180 4290 4290 4290 4290 0
519 20241205 114600 410946180 4290 4300 4300 4290 124
520 20241205 114500 410413980 4290 4300 4305 4290 124
521 20241205 114400 409881390 4295 4290 4295 4290 96
522 20241205 114300 409469255 4285 4285 4285 4285 0
523 20241205 114200 409469255 4285 4275 4285 4275 74
524 20241205 114100 409152535 4275 4280 4285 4275 120
525 20241205 114000 408639105 4285 4285 4285 4285 37
526 20241205 113900 408480560 4275 4275 4275 4275 0
527 20241205 113800 408480560 4275 4270 4275 4270 71
528 20241205 113700 408177095 4300 4290 4300 4290 1027
529 20241205 113600 403761520 4300 4285 4300 4285 100
530 20241205 113500 403332535 4260 4260 4260 4260 71
531 20241205 113400 403030075 4260 4260 4260 4260 26
532 20241205 113300 402919315 4295 4285 4295 4285 100
533 20241205 113200 402490520 4260 4260 4260 4260 0
534 20241205 113100 402490520 4260 4260 4260 4260 72
535 20241205 113000 402183800 4300 4300 4300 4300 0
536 20241205 112900 402183800 4300 4270 4300 4270 200
537 20241205 112800 401328230 4255 4275 4285 4255 171
538 20241205 112700 400598310 4270 4270 4270 4270 37
539 20241205 112600 400440320 4255 4255 4255 4255 0
540 20241205 112500 400440320 4255 4255 4255 4255 69
541 20241205 112400 400146725 4255 4275 4275 4255 108
542 20241205 112300 399686445 4275 4275 4275 4275 40
543 20241205 112200 399515445 4275 4275 4275 4275 37
544 20241205 112100 399357270 4255 4275 4275 4255 189
545 20241205 112000 398551455 4285 4270 4285 4270 137
546 20241205 111900 397965520 4255 4255 4255 4255 0
547 20241205 111800 397965520 4255 4255 4255 4255 141
548 20241205 111700 397365565 4260 4260 4260 4260 37
549 20241205 111600 397207945 4300 4295 4300 4295 100
550 20241205 111500 396778410 4295 4290 4295 4290 49
551 20241205 111400 396568140 4260 4260 4260 4260 103
552 20241205 111300 396129360 4300 4300 4300 4300 20
553 20241205 111200 396043360 4340 4295 4340 4255 553
554 20241205 111100 393650200 4250 4330 4335 4250 1621
555 20241205 111000 386649680 4325 4320 4325 4320 1199
556 20241205 110900 381464190 4325 4295 4325 4285 3514
557 20241205 110800 366338610 4285 4265 4285 4260 618
558 20241205 110700 363693580 4275 4250 4275 4250 1137
559 20241205 110600 358848880 4245 4230 4245 4230 1078
560 20241205 110500 354273500 4230 4230 4235 4225 76
561 20241205 110400 353951975 4225 4220 4225 4220 142
562 20241205 110300 353352550 4220 4220 4220 4220 0
563 20241205 110200 353352550 4220 4220 4220 4220 0
564 20241205 110100 353352550 4220 4230 4230 4220 108
565 20241205 110000 352896420 4225 4210 4225 4210 111
566 20241205 105900 352428185 4210 4210 4210 4210 0
567 20241205 105800 352428185 4210 4205 4210 4205 191
568 20241205 105700 351624430 4200 4200 4200 4200 0
569 20241205 105600 351624430 4200 4200 4200 4200 0
570 20241205 105500 351624430 4200 4200 4200 4200 0
571 20241205 105400 351624430 4200 4200 4215 4200 145
572 20241205 105300 351014875 4210 4205 4210 4205 319
573 20241205 105200 349673295 4200 4200 4200 4200 74
574 20241205 105100 349362495 4205 4205 4205 4205 99
575 20241205 105000 348946200 4205 4205 4205 4205 0
576 20241205 104900 348946200 4205 4205 4205 4205 198
577 20241205 104800 348113610 4205 4205 4205 4205 0
578 20241205 104700 348113610 4205 4205 4205 4205 73
579 20241205 104600 347806645 4220 4220 4220 4220 38
580 20241205 104500 347646285 4200 4195 4210 4195 4280
581 20241205 104400 329651715 4195 4195 4195 4195 86
582 20241205 104300 329290945 4195 4195 4195 4195 0
583 20241205 104200 329290945 4195 4200 4200 4195 152
584 20241205 104100 328652805 4195 4200 4200 4195 101
585 20241205 104000 328228795 4200 4195 4200 4195 76
586 20241205 103900 327909785 4190 4200 4200 4190 2140
587 20241205 103800 318928895 4205 4205 4205 4205 4
588 20241205 103700 318912075 4200 4200 4205 4200 129
589 20241205 103600 318370085 4195 4195 4195 4195 0
590 20241205 103500 318370085 4195 4195 4195 4195 0
591 20241205 103400 318370085 4195 4195 4195 4195 72
592 20241205 103300 318068045 4230 4230 4230 4230 0
593 20241205 103200 318068045 4230 4230 4230 4230 0
594 20241205 103100 318068045 4230 4230 4230 4230 5
595 20241205 103000 318046895 4205 4205 4205 4205 32
596 20241205 102900 317912335 4190 4190 4190 4190 0
597 20241205 102800 317912335 4190 4190 4190 4190 0
598 20241205 102700 317912335 4190 4190 4190 4190 0
599 20241205 102600 317912335 4190 4190 4190 4190 0
600 20241205 102500 317912335 4190 4190 4190 4190 0
601 20241205 102400 317912335 4190 4185 4190 4185 131
602 20241205 102300 317364050 4185 4185 4185 4185 0
603 20241205 102200 317364050 4185 4190 4190 4185 1200
604 20241205 102100 312337345 4190 4190 4190 4190 0
605 20241205 102000 312337345 4190 4190 4190 4190 0
606 20241205 101900 312337345 4190 4190 4190 4190 0
607 20241205 101800 312337345 4190 4220 4220 4190 1500
608 20241205 101700 306041835 4235 4235 4235 4235 15
609 20241205 101600 305978310 4200 4240 4240 4200 1005
610 20241205 101500 301754750 4215 4215 4215 4215 0
611 20241205 101400 301754750 4215 4245 4245 4215 1000
612 20241205 101300 297536965 4245 4245 4245 4245 100
613 20241205 101200 297112465 4245 4245 4245 4245 100
614 20241205 101100 296687965 4270 4260 4270 4260 100
615 20241205 101000 296261340 4245 4245 4245 4245 40
616 20241205 100900 296091540 4245 4245 4245 4245 0
617 20241205 100800 296091540 4245 4245 4245 4245 300
618 20241205 100700 294818040 4245 4245 4245 4245 0
619 20241205 100600 294818040 4245 4245 4245 4245 10
620 20241205 100500 294775590 4295 4280 4295 4280 100
621 20241205 100400 294346785 4230 4225 4230 4225 721
622 20241205 100300 291298060 4210 4210 4210 4210 10
623 20241205 100200 291255960 4205 4200 4205 4200 70
624 20241205 100100 290961660 4200 4200 4200 4200 2500
625 20241205 100000 280461660 4215 4215 4215 4215 6
626 20241205 095900 280436370 4215 4215 4215 4215 114
627 20241205 095800 279955860 4215 4215 4215 4215 11
628 20241205 095700 279909495 4190 4190 4210 4190 6854
629 20241205 095600 251164895 4205 4205 4205 4195 719
630 20241205 095500 248144380 4210 4210 4210 4210 454
631 20241205 095400 246233040 4210 4230 4230 4210 6363
632 20241205 095300 219354040 4230 4245 4245 4230 467
633 20241205 095200 217374760 4275 4275 4275 4275 300
634 20241205 095100 216092260 4275 4250 4275 4250 501
635 20241205 095000 213950760 4250 4225 4250 4225 73
636 20241205 094900 213642210 4210 4210 4210 4195 376
637 20241205 094800 212059430 4210 4210 4210 4210 0
638 20241205 094700 212059430 4210 4190 4210 4185 75
639 20241205 094600 211745240 4245 4240 4245 4240 100
640 20241205 094500 211321075 4240 4255 4255 4240 2
641 20241205 094400 211312580 4295 4195 4295 4195 303
642 20241205 094300 210040395 4180 4225 4245 4180 9159
643 20241205 094200 171528760 4220 4265 4265 4220 1001
644 20241205 094100 167297580 4265 4235 4265 4235 328
645 20241205 094000 165908350 4235 4235 4235 4235 2550
646 20241205 093900 155109100 4240 4250 4250 4235 139
647 20241205 093800 154519560 4250 4280 4280 4250 10706
648 20241205 093700 108775080 4280 4315 4315 4280 6653
649 20241205 093600 80198580 4340 4340 4340 4340 0
650 20241205 093500 80198580 4340 4340 4340 4340 1
651 20241205 093400 80194240 4335 4335 4335 4335 0
652 20241205 093300 80194240 4335 4335 4335 4335 110
653 20241205 093200 79717390 4335 4340 4340 4335 136
654 20241205 093100 79127705 4340 4340 4340 4340 0
655 20241205 093000 79127705 4340 4340 4340 4340 46
656 20241205 092900 78928065 4320 4320 4320 4320 0
657 20241205 092800 78928065 4320 4320 4320 4320 80
658 20241205 092700 78582465 4315 4315 4315 4315 10
659 20241205 092600 78539315 4315 4315 4315 4315 1
660 20241205 092500 78535000 4320 4310 4320 4305 536
661 20241205 092400 76226550 4315 4315 4315 4315 395
662 20241205 092300 74522125 4320 4320 4320 4320 0
663 20241205 092200 74522125 4320 4320 4320 4320 44
664 20241205 092100 74332045 4320 4320 4320 4320 200
665 20241205 092000 73468045 4320 4330 4330 4320 674
666 20241205 091900 70552995 4335 4340 4340 4335 61
667 20241205 091800 70288490 4350 4350 4350 4350 1635
668 20241205 091700 63176240 4330 4330 4330 4330 10
669 20241205 091600 63132940 4350 4345 4350 4345 61
670 20241205 091500 62867595 4330 4330 4330 4330 0
671 20241205 091400 62867595 4330 4330 4330 4330 800
672 20241205 091300 59403595 4335 4355 4355 4335 194
673 20241205 091200 58561685 4355 4340 4355 4340 4698
674 20241205 091100 38102795 4350 4350 4350 4350 361
675 20241205 091000 36532445 4350 4315 4370 4315 430
676 20241205 090900 34672280 4310 4310 4310 4310 92
677 20241205 090800 34275760 4290 4345 4345 4290 3201
678 20241205 090700 20516445 4340 4320 4340 4320 268
679 20241205 090600 19355665 4320 4320 4320 4320 101
680 20241205 090500 18919345 4295 4305 4305 4295 1191
681 20241205 090400 13802610 4335 4310 4340 4280 2623
682 20241205 090300 2527710 4315 4310 4345 4310 418
683 20241205 090200 721020 4335 4310 4335 4290 35
684 20241205 090100 570650 4325 4290 4325 4290 9
685 20241205 090000 532005 4335 4290 4335 4290 124