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

702
199550/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,204000,658849360,5250,5250,5250,5250,11612
20241205,203900,658849360,5250,5250,5250,5250,0
20241205,203800,658849360,5250,5250,5250,5250,0
20241205,203700,658849360,5250,5250,5250,5250,0
20241205,203600,658849360,5250,5250,5250,5250,0
20241205,203500,658849360,5250,5250,5250,5250,0
20241205,203400,658849360,5250,5250,5250,5250,0
20241205,203300,658849360,5250,5250,5250,5250,0
20241205,203200,658849360,5250,5250,5250,5250,0
20241205,203100,658849360,5250,5250,5250,5250,0
20241205,203000,658849360,5250,5250,5250,5250,0
20241205,202900,658849360,5250,5250,5250,5250,0
20241205,202800,658849360,5250,5250,5250,5250,0
20241205,202700,658849360,5250,5250,5250,5250,0
20241205,202600,658849360,5250,5250,5250,5250,0
20241205,202500,658849360,5250,5250,5250,5250,0
20241205,202400,658849360,5250,5250,5250,5250,0
20241205,202300,658849360,5250,5250,5250,5250,0
20241205,202200,658849360,5250,5250,5250,5250,0
20241205,202100,658849360,5250,5250,5250,5250,0
20241205,202000,658849360,5250,5250,5250,5250,0
20241205,201900,658849360,5250,5250,5250,5250,0
20241205,201800,658849360,5250,5250,5250,5250,0
20241205,201700,658849360,5250,5250,5250,5250,0
20241205,201600,658849360,5250,5250,5250,5250,0
20241205,201500,658849360,5250,5250,5250,5250,0
20241205,201400,658849360,5250,5250,5250,5250,0
20241205,201300,658849360,5250,5250,5250,5250,0
20241205,201200,658849360,5250,5250,5250,5250,0
20241205,201100,658849360,5250,5250,5250,5250,0
20241205,201000,658849360,5250,5250,5250,5250,11612
20241205,200900,658849360,5250,5250,5250,5250,0
20241205,200800,658849360,5250,5250,5250,5250,0
20241205,200700,658849360,5250,5250,5250,5250,0
20241205,200600,658849360,5250,5250,5250,5250,0
20241205,200500,658849360,5250,5250,5250,5250,0
20241205,200400,658849360,5250,5250,5250,5250,0
20241205,200300,658849360,5250,5250,5250,5250,0
20241205,200200,658849360,5250,5250,5250,5250,0
20241205,200100,658849360,5250,5250,5250,5250,0
20241205,200000,658849360,5250,5250,5250,5250,0
20241205,195900,658849360,5250,5250,5250,5250,0
20241205,195800,658849360,5250,5250,5250,5250,0
20241205,195700,658849360,5250,5250,5250,5250,0
20241205,195600,658849360,5250,5250,5250,5250,0
20241205,195500,658849360,5250,5250,5250,5250,0
20241205,195400,658849360,5250,5250,5250,5250,0
20241205,195300,658849360,5250,5250,5250,5250,0
20241205,195200,658849360,5250,5250,5250,5250,0
20241205,195100,658849360,5250,5250,5250,5250,0
20241205,195000,658849360,5250,5250,5250,5250,0
20241205,194900,658849360,5250,5250,5250,5250,0
20241205,194800,658849360,5250,5250,5250,5250,0
20241205,194700,658849360,5250,5250,5250,5250,0
20241205,194600,658849360,5250,5250,5250,5250,0
20241205,194500,658849360,5250,5250,5250,5250,0
20241205,194400,658849360,5250,5250,5250,5250,0
20241205,194300,658849360,5250,5250,5250,5250,0
20241205,194200,658849360,5250,5250,5250,5250,0
20241205,194100,658849360,5250,5250,5250,5250,0
20241205,194000,658849360,5250,5250,5250,5250,11612
20241205,193900,658849360,5250,5250,5250,5250,0
20241205,193800,658849360,5250,5250,5250,5250,0
20241205,193700,658849360,5250,5250,5250,5250,0
20241205,193600,658849360,5250,5250,5250,5250,0
20241205,193500,658849360,5250,5250,5250,5250,0
20241205,193400,658849360,5250,5250,5250,5250,0
20241205,193300,658849360,5250,5250,5250,5250,0
20241205,193200,658849360,5250,5250,5250,5250,0
20241205,193100,658849360,5250,5250,5250,5250,0
20241205,193000,658849360,5250,5250,5250,5250,0
20241205,192900,658849360,5250,5250,5250,5250,0
20241205,192800,658849360,5250,5250,5250,5250,0
20241205,192700,658849360,5250,5250,5250,5250,0
20241205,192600,658849360,5250,5250,5250,5250,0
20241205,192500,658849360,5250,5250,5250,5250,0
20241205,192400,658849360,5250,5250,5250,5250,0
20241205,192300,658849360,5250,5250,5250,5250,0
20241205,192200,658849360,5250,5250,5250,5250,0
20241205,192100,658849360,5250,5250,5250,5250,0
20241205,192000,658849360,5250,5250,5250,5250,0
20241205,191900,658849360,5250,5250,5250,5250,0
20241205,191800,658849360,5250,5250,5250,5250,0
20241205,191700,658849360,5250,5250,5250,5250,0
20241205,191600,658849360,5250,5250,5250,5250,0
20241205,191500,658849360,5250,5250,5250,5250,0
20241205,191400,658849360,5250,5250,5250,5250,0
20241205,191300,658849360,5250,5250,5250,5250,0
20241205,191200,658849360,5250,5250,5250,5250,0
20241205,191100,658849360,5250,5250,5250,5250,0
20241205,191000,658849360,5250,5250,5250,5250,11612
20241205,190900,658849360,5250,5250,5250,5250,0
20241205,190800,658849360,5250,5250,5250,5250,0
20241205,190700,658849360,5250,5250,5250,5250,0
20241205,190600,658849360,5250,5250,5250,5250,0
20241205,190500,658849360,5250,5250,5250,5250,0
20241205,190400,658849360,5250,5250,5250,5250,0
20241205,190300,658849360,5250,5250,5250,5250,0
20241205,190200,658849360,5250,5250,5250,5250,0
20241205,190100,658849360,5250,5250,5250,5250,0
20241205,190000,658849360,5250,5250,5250,5250,0
20241205,185900,658849360,5250,5250,5250,5250,0
20241205,185800,658849360,5250,5250,5250,5250,0
20241205,185700,658849360,5250,5250,5250,5250,0
20241205,185600,658849360,5250,5250,5250,5250,0
20241205,185500,658849360,5250,5250,5250,5250,0
20241205,185400,658849360,5250,5250,5250,5250,0
20241205,185300,658849360,5250,5250,5250,5250,0
20241205,185200,658849360,5250,5250,5250,5250,0
20241205,185100,658849360,5250,5250,5250,5250,0
20241205,185000,658849360,5250,5250,5250,5250,0
20241205,184900,658849360,5250,5250,5250,5250,0
20241205,184800,658849360,5250,5250,5250,5250,0
20241205,184700,658849360,5250,5250,5250,5250,0
20241205,184600,658849360,5250,5250,5250,5250,0
20241205,184500,658849360,5250,5250,5250,5250,0
20241205,184400,658849360,5250,5250,5250,5250,0
20241205,184300,658849360,5250,5250,5250,5250,0
20241205,184200,658849360,5250,5250,5250,5250,0
20241205,184100,658849360,5250,5250,5250,5250,0
20241205,184000,658849360,5250,5250,5250,5250,11612
20241205,183900,658849360,5250,5250,5250,5250,0
20241205,183800,658849360,5250,5250,5250,5250,0
20241205,183700,658849360,5250,5250,5250,5250,0
20241205,183600,658849360,5250,5250,5250,5250,0
20241205,183500,658849360,5250,5250,5250,5250,0
20241205,183400,658849360,5250,5250,5250,5250,0
20241205,183300,658849360,5250,5250,5250,5250,0
20241205,183200,658849360,5250,5250,5250,5250,0
20241205,183100,658849360,5250,5250,5250,5250,0
20241205,183000,658849360,5250,5250,5250,5250,0
20241205,182900,658849360,5250,5250,5250,5250,0
20241205,182800,658849360,5250,5250,5250,5250,0
20241205,182700,658849360,5250,5250,5250,5250,0
20241205,182600,658849360,5250,5250,5250,5250,0
20241205,182500,658849360,5250,5250,5250,5250,0
20241205,182400,658849360,5250,5250,5250,5250,0
20241205,182300,658849360,5250,5250,5250,5250,0
20241205,182200,658849360,5250,5250,5250,5250,0
20241205,182100,658849360,5250,5250,5250,5250,0
20241205,182000,658849360,5250,5250,5250,5250,0
20241205,181900,658849360,5250,5250,5250,5250,0
20241205,181800,658849360,5250,5250,5250,5250,0
20241205,181700,658849360,5250,5250,5250,5250,0
20241205,181600,658849360,5250,5250,5250,5250,0
20241205,181500,658849360,5250,5250,5250,5250,0
20241205,181400,658849360,5250,5250,5250,5250,0
20241205,181300,658849360,5250,5250,5250,5250,0
20241205,181200,658849360,5250,5250,5250,5250,0
20241205,181100,658849360,5250,5250,5250,5250,0
20241205,181000,658849360,5250,5250,5250,5250,11612
20241205,180900,658849360,5250,5250,5250,5250,0
20241205,180800,658849360,5250,5250,5250,5250,0
20241205,180700,658849360,5250,5250,5250,5250,0
20241205,180600,658849360,5250,5250,5250,5250,0
20241205,180500,658849360,5250,5250,5250,5250,0
20241205,180400,658849360,5250,5250,5250,5250,0
20241205,180300,658849360,5250,5250,5250,5250,0
20241205,180200,658849360,5250,5250,5250,5250,0
20241205,180100,658849360,5250,5250,5250,5250,0
20241205,180000,658849360,5250,5250,5250,5250,0
20241205,175900,658849360,5250,5250,5250,5250,0
20241205,175800,658849360,5250,5250,5250,5250,0
20241205,175700,658849360,5250,5250,5250,5250,0
20241205,175600,658849360,5250,5250,5250,5250,0
20241205,175500,658849360,5250,5250,5250,5250,0
20241205,175400,658849360,5250,5250,5250,5250,0
20241205,175300,658849360,5250,5250,5250,5250,0
20241205,175200,658849360,5250,5250,5250,5250,0
20241205,175100,658849360,5250,5250,5250,5250,0
20241205,175000,658849360,5250,5250,5250,5250,0
20241205,174900,658849360,5250,5250,5250,5250,0
20241205,174800,658849360,5250,5250,5250,5250,0
20241205,174700,658849360,5250,5250,5250,5250,0
20241205,174600,658849360,5250,5250,5250,5250,0
20241205,174500,658849360,5250,5250,5250,5250,0
20241205,174400,658849360,5250,5250,5250,5250,0
20241205,174300,658849360,5250,5250,5250,5250,0
20241205,174200,658849360,5250,5250,5250,5250,0
20241205,174100,658849360,5250,5250,5250,5250,0
20241205,174000,658849360,5250,5250,5250,5250,11612
20241205,173900,658849360,5250,5250,5250,5250,0
20241205,173800,658849360,5250,5250,5250,5250,0
20241205,173700,658849360,5250,5250,5250,5250,0
20241205,173600,658849360,5250,5250,5250,5250,0
20241205,173500,658849360,5250,5250,5250,5250,0
20241205,173400,658849360,5250,5250,5250,5250,0
20241205,173300,658849360,5250,5250,5250,5250,0
20241205,173200,658849360,5250,5250,5250,5250,0
20241205,173100,658849360,5250,5250,5250,5250,0
20241205,173000,658849360,5250,5250,5250,5250,0
20241205,172900,658849360,5250,5250,5250,5250,0
20241205,172800,658849360,5250,5250,5250,5250,0
20241205,172700,658849360,5250,5250,5250,5250,0
20241205,172600,658849360,5250,5250,5250,5250,0
20241205,172500,658849360,5250,5250,5250,5250,0
20241205,172400,658849360,5250,5250,5250,5250,0
20241205,172300,658849360,5250,5250,5250,5250,0
20241205,172200,658849360,5250,5250,5250,5250,0
20241205,172100,658849360,5250,5250,5250,5250,0
20241205,172000,658849360,5250,5250,5250,5250,0
20241205,171900,658849360,5250,5250,5250,5250,0
20241205,171800,658849360,5250,5250,5250,5250,0
20241205,171700,658849360,5250,5250,5250,5250,0
20241205,171600,658849360,5250,5250,5250,5250,0
20241205,171500,658849360,5250,5250,5250,5250,0
20241205,171400,658849360,5250,5250,5250,5250,0
20241205,171300,658849360,5250,5250,5250,5250,0
20241205,171200,658849360,5250,5250,5250,5250,0
20241205,171100,658849360,5250,5250,5250,5250,0
20241205,171000,658849360,5250,5250,5250,5250,11612
20241205,170900,658849360,5250,5250,5250,5250,0
20241205,170800,658849360,5250,5250,5250,5250,0
20241205,170700,658849360,5250,5250,5250,5250,0
20241205,170600,658849360,5250,5250,5250,5250,0
20241205,170500,658849360,5250,5250,5250,5250,0
20241205,170400,658849360,5250,5250,5250,5250,0
20241205,170300,658849360,5250,5250,5250,5250,0
20241205,170200,658849360,5250,5250,5250,5250,0
20241205,170100,658849360,5250,5250,5250,5250,0
20241205,170000,658849360,5250,5250,5250,5250,0
20241205,165900,658849360,5250,5250,5250,5250,0
20241205,165800,658849360,5250,5250,5250,5250,0
20241205,165700,658849360,5250,5250,5250,5250,0
20241205,165600,658849360,5250,5250,5250,5250,0
20241205,165500,658849360,5250,5250,5250,5250,0
20241205,165400,658849360,5250,5250,5250,5250,0
20241205,165300,658849360,5250,5250,5250,5250,0
20241205,165200,658849360,5250,5250,5250,5250,0
20241205,165100,658849360,5250,5250,5250,5250,0
20241205,165000,658849360,5250,5250,5250,5250,0
20241205,164900,658849360,5250,5250,5250,5250,0
20241205,164800,658849360,5250,5250,5250,5250,0
20241205,164700,658849360,5250,5250,5250,5250,0
20241205,164600,658849360,5250,5250,5250,5250,0
20241205,164500,658849360,5250,5250,5250,5250,0
20241205,164400,658849360,5250,5250,5250,5250,0
20241205,164300,658849360,5250,5250,5250,5250,0
20241205,164200,658849360,5250,5250,5250,5250,0
20241205,164100,658849360,5250,5250,5250,5250,0
20241205,164000,658849360,5250,5250,5250,5250,11612
20241205,163900,658849360,5250,5250,5250,5250,0
20241205,163800,658849360,5250,5250,5250,5250,0
20241205,163700,658849360,5250,5250,5250,5250,0
20241205,163600,658849360,5250,5250,5250,5250,0
20241205,163500,658849360,5250,5250,5250,5250,0
20241205,163400,658849360,5250,5250,5250,5250,0
20241205,163300,658849360,5250,5250,5250,5250,0
20241205,163200,658849360,5250,5250,5250,5250,0
20241205,163100,658849360,5250,5250,5250,5250,0
20241205,163000,658849360,5250,5250,5250,5250,0
20241205,162900,658849360,5250,5250,5250,5250,0
20241205,162800,658849360,5250,5250,5250,5250,0
20241205,162700,658849360,5250,5250,5250,5250,0
20241205,162600,658849360,5250,5250,5250,5250,0
20241205,162500,658849360,5250,5250,5250,5250,0
20241205,162400,658849360,5250,5250,5250,5250,0
20241205,162300,658849360,5250,5250,5250,5250,0
20241205,162200,658849360,5250,5250,5250,5250,0
20241205,162100,658849360,5250,5250,5250,5250,0
20241205,162000,658849360,5250,5250,5250,5250,0
20241205,161900,658849360,5250,5250,5250,5250,0
20241205,161800,658849360,5250,5250,5250,5250,0
20241205,161700,658849360,5250,5250,5250,5250,0
20241205,161600,658849360,5250,5250,5250,5250,0
20241205,161500,658849360,5250,5250,5250,5250,0
20241205,161400,658849360,5250,5250,5250,5250,0
20241205,161300,658849360,5250,5250,5250,5250,0
20241205,161200,658849360,5250,5250,5250,5250,0
20241205,161100,658849360,5250,5250,5250,5250,0
20241205,161000,658849360,5250,5250,5250,5250,11612
20241205,160900,658849360,5250,5250,5250,5250,0
20241205,160800,658849360,5250,5250,5250,5250,0
20241205,160700,658849360,5250,5250,5250,5250,0
20241205,160600,658849360,5250,5250,5250,5250,0
20241205,160500,658849360,5250,5250,5250,5250,0
20241205,160400,658849360,5250,5250,5250,5250,0
20241205,160300,658849360,5250,5250,5250,5250,0
20241205,160200,658849360,5250,5250,5250,5250,0
20241205,160100,658849360,5250,5250,5250,5250,0
20241205,160000,658849360,5250,5250,5250,5250,0
20241205,155900,658849360,5250,5250,5250,5250,0
20241205,155800,658849360,5250,5250,5250,5250,0
20241205,155700,658849360,5250,5250,5250,5250,0
20241205,155600,658849360,5250,5250,5250,5250,0
20241205,155500,658849360,5250,5250,5250,5250,0
20241205,155400,658849360,5250,5250,5250,5250,0
20241205,155300,658849360,5250,5250,5250,5250,0
20241205,155200,658849360,5250,5250,5250,5250,0
20241205,155100,658849360,5250,5250,5250,5250,0
20241205,155000,658849360,5250,5250,5250,5250,0
20241205,154900,658849360,5250,5250,5250,5250,0
20241205,154800,658849360,5250,5250,5250,5250,0
20241205,154700,658849360,5250,5250,5250,5250,0
20241205,154600,658849360,5250,5250,5250,5250,0
20241205,154500,658849360,5250,5250,5250,5250,0
20241205,154400,658849360,5250,5250,5250,5250,0
20241205,154300,658849360,5250,5250,5250,5250,0
20241205,154200,658849360,5250,5250,5250,5250,0
20241205,154100,658849360,5250,5250,5250,5250,0
20241205,154000,658849360,5250,5250,5250,5250,11612
20241205,153900,658849360,5250,5250,5250,5250,0
20241205,153800,658849360,5250,5250,5250,5250,0
20241205,153700,658849360,5250,5250,5250,5250,0
20241205,153600,658849360,5250,5250,5250,5250,0
20241205,153500,658849360,5250,5250,5250,5250,0
20241205,153400,658849360,5250,5250,5250,5250,0
20241205,153300,658849360,5250,5250,5250,5250,0
20241205,153200,658849360,5250,5250,5250,5250,0
20241205,153100,658849360,5250,5250,5250,5250,0
20241205,153000,658849360,5250,5250,5250,5250,11612
20241205,152900,597886360,5290,5290,5290,5290,0
20241205,152800,597886360,5290,5290,5290,5290,0
20241205,152700,597886360,5290,5290,5290,5290,0
20241205,152600,597886360,5290,5290,5290,5290,0
20241205,152500,597886360,5290,5290,5290,5290,0
20241205,152400,597886360,5290,5290,5290,5290,0
20241205,152300,597886360,5290,5290,5290,5290,0
20241205,152200,597886360,5290,5290,5290,5290,0
20241205,152100,597886360,5290,5290,5290,5290,0
20241205,152000,597886360,5290,5290,5290,5290,0
20241205,151900,597886360,5290,5310,5320,5290,3961
20241205,151800,576887320,5330,5330,5340,5330,897
20241205,151700,572106290,5340,5330,5350,5330,1395
20241205,151600,564657030,5340,5330,5340,5290,1005
20241205,151500,559325880,5300,5300,5330,5290,1277
20241205,151400,552558400,5300,5300,5320,5290,1194
20241205,151300,546230520,5300,5340,5350,5280,1457
20241205,151200,538511790,5320,5320,5340,5320,52
20241205,151100,538235010,5310,5340,5340,5310,360
20241205,151000,536313210,5340,5310,5340,5310,11
20241205,150900,536254500,5330,5330,5330,5330,20
20241205,150800,536147900,5360,5350,5360,5310,685
20241205,150700,532493850,5330,5340,5350,5330,53
20241205,150600,532210870,5350,5340,5350,5330,181
20241205,150500,531244350,5350,5360,5360,5340,292
20241205,150400,529683000,5360,5360,5360,5340,741
20241205,150300,525713010,5360,5320,5360,5300,504
20241205,150200,523018610,5300,5340,5380,5280,4416
20241205,150100,499543780,5340,5400,5400,5330,2871
20241205,150000,484158270,5390,5390,5400,5380,523
20241205,145900,481339960,5390,5380,5390,5380,263
20241205,145800,479924770,5380,5390,5400,5380,1012
20241205,145700,474470170,5390,5390,5390,5380,79
20241205,145600,474044720,5390,5370,5390,5370,174
20241205,145500,473109200,5370,5380,5380,5370,440
20241205,145400,470746380,5370,5370,5370,5370,230
20241205,145300,469511280,5370,5400,5400,5370,149
20241205,145200,468710380,5380,5380,5390,5380,1198
20241205,145100,462265130,5380,5380,5380,5370,206
20241205,145000,461158710,5370,5380,5380,5370,273
20241205,144900,459692690,5390,5380,5390,5380,1669
20241205,144800,450698280,5390,5400,5420,5380,1678
20241205,144700,441646880,5400,5400,5410,5400,437
20241205,144600,439286580,5400,5420,5420,5400,3920
20241205,144500,418056840,5420,5420,5420,5420,62
20241205,144400,417720800,5430,5430,5430,5430,0
20241205,144300,417720800,5430,5430,5430,5430,199
20241205,144200,416640230,5430,5430,5430,5430,959
20241205,144100,411432860,5460,5460,5460,5460,0
20241205,144000,411432860,5460,5460,5460,5460,0
20241205,143900,411432860,5460,5460,5460,5460,1
20241205,143800,411427400,5440,5440,5440,5440,439
20241205,143700,409039240,5460,5460,5460,5460,0
20241205,143600,409039240,5460,5460,5460,5460,0
20241205,143500,409039240,5460,5450,5460,5450,15
20241205,143400,408957470,5450,5450,5450,5450,0
20241205,143300,408957470,5450,5450,5450,5450,200
20241205,143200,407867470,5460,5460,5460,5460,1
20241205,143100,407862010,5450,5440,5450,5440,200
20241205,143000,406773010,5440,5450,5450,5440,647
20241205,142900,403250940,5450,5450,5450,5440,686
20241205,142800,399516570,5470,5470,5470,5450,7
20241205,142700,399478320,5480,5480,5480,5480,69
20241205,142600,399100200,5460,5460,5460,5460,342
20241205,142500,397232880,5490,5460,5490,5460,131
20241205,142400,396517590,5460,5460,5460,5460,29
20241205,142300,396359250,5460,5450,5460,5450,141
20241205,142200,395590790,5440,5440,5440,5440,0
20241205,142100,395590790,5440,5440,5440,5440,0
20241205,142000,395590790,5440,5440,5440,5440,102
20241205,141900,395035910,5440,5440,5440,5440,20
20241205,141800,394927110,5440,5440,5440,5440,1
20241205,141700,394921670,5450,5440,5450,5440,398
20241205,141600,392756540,5430,5440,5440,5420,1008
20241205,141500,387282290,5450,5450,5450,5450,0
20241205,141400,387282290,5450,5450,5450,5450,0
20241205,141300,387282290,5450,5430,5450,5430,19
20241205,141200,387178920,5430,5430,5430,5430,0
20241205,141100,387178920,5430,5440,5440,5430,900
20241205,141000,382290040,5450,5450,5450,5450,201
20241205,140900,381194590,5430,5460,5460,5430,2774
20241205,140800,366091870,5470,5470,5470,5470,100
20241205,140700,365544870,5470,5470,5470,5470,0
20241205,140600,365544870,5470,5470,5470,5470,10
20241205,140500,365490170,5470,5490,5490,5470,23
20241205,140400,365364100,5470,5470,5470,5470,230
20241205,140300,364106000,5470,5470,5470,5470,0
20241205,140200,364106000,5470,5470,5470,5470,0
20241205,140100,364106000,5470,5470,5470,5470,0
20241205,140000,364106000,5470,5470,5470,5470,0
20241205,135900,364106000,5470,5470,5470,5470,500
20241205,135800,361371000,5460,5460,5460,5460,0
20241205,135700,361371000,5460,5460,5460,5460,0
20241205,135600,361371000,5460,5470,5470,5460,1642
20241205,135500,352405480,5470,5470,5470,5470,942
20241205,135400,347252740,5470,5470,5470,5470,1
20241205,135300,347247270,5470,5470,5470,5470,0
20241205,135200,347247270,5470,5480,5480,5470,2148
20241205,135100,335487710,5480,5490,5490,5480,3000
20241205,135000,319039510,5510,5510,5510,5510,0
20241205,134900,319039510,5510,5510,5510,5510,0
20241205,134800,319039510,5510,5510,5510,5510,1
20241205,134700,319034000,5500,5500,5500,5500,18
20241205,134600,318935000,5500,5500,5500,5500,0
20241205,134500,318935000,5500,5500,5500,5500,300
20241205,134400,317285000,5500,5500,5500,5500,125
20241205,134300,316597500,5500,5500,5500,5500,7
20241205,134200,316559000,5500,5500,5500,5500,41
20241205,134100,316333500,5510,5500,5510,5500,2
20241205,134000,316322490,5500,5500,5500,5500,0
20241205,133900,316322490,5500,5500,5500,5500,60
20241205,133800,315992490,5510,5510,5510,5510,0
20241205,133700,315992490,5510,5510,5510,5510,0
20241205,133600,315992490,5510,5510,5510,5510,0
20241205,133500,315992490,5510,5510,5510,5510,185
20241205,133400,314973140,5510,5510,5510,5510,0
20241205,133300,314973140,5510,5510,5510,5510,20
20241205,133200,314862940,5510,5510,5510,5510,283
20241205,133100,313303610,5510,5510,5510,5510,0
20241205,133000,313303610,5510,5510,5510,5510,0
20241205,132900,313303610,5510,5510,5510,5510,514
20241205,132800,310471470,5510,5510,5510,5510,0
20241205,132700,310471470,5510,5510,5510,5510,0
20241205,132600,310471470,5510,5510,5510,5510,0
20241205,132500,310471470,5510,5510,5510,5510,0
20241205,132400,310471470,5510,5510,5510,5510,1
20241205,132300,310465960,5510,5510,5510,5510,4
20241205,132200,310443920,5540,5540,5540,5540,0
20241205,132100,310443920,5540,5540,5540,5540,0
20241205,132000,310443920,5540,5540,5540,5540,0
20241205,131900,310443920,5540,5540,5540,5540,1
20241205,131800,310438380,5540,5510,5540,5510,2
20241205,131700,310427330,5510,5510,5510,5510,154
20241205,131600,309578790,5560,5560,5560,5560,0
20241205,131500,309578790,5560,5560,5560,5560,0
20241205,131400,309578790,5560,5560,5560,5560,0
20241205,131300,309578790,5560,5560,5560,5560,0
20241205,131200,309578790,5560,5560,5560,5560,0
20241205,131100,309578790,5560,5560,5560,5560,0
20241205,131000,309578790,5560,5510,5560,5510,995
20241205,130900,304095490,5510,5510,5510,5510,0
20241205,130800,304095490,5510,5510,5510,5510,0
20241205,130700,304095490,5510,5510,5510,5510,51
20241205,130600,303814480,5510,5510,5510,5510,0
20241205,130500,303814480,5510,5510,5510,5510,0
20241205,130400,303814480,5510,5510,5510,5510,0
20241205,130300,303814480,5510,5510,5510,5510,65
20241205,130200,303456330,5510,5510,5510,5510,13
20241205,130100,303384700,5500,5500,5500,5500,0
20241205,130000,303384700,5500,5500,5500,5500,0
20241205,125900,303384700,5500,5500,5500,5500,0
20241205,125800,303384700,5500,5500,5500,5500,82
20241205,125700,302933700,5500,5500,5500,5500,0
20241205,125600,302933700,5500,5500,5500,5500,0
20241205,125500,302933700,5500,5500,5500,5500,24
20241205,125400,302801700,5500,5500,5500,5500,111
20241205,125300,302191200,5510,5510,5510,5510,34
20241205,125200,302003860,5520,5520,5520,5520,57
20241205,125100,301689220,5530,5530,5530,5530,1
20241205,125000,301683690,5530,5530,5530,5530,0
20241205,124900,301683690,5530,5530,5530,5530,0
20241205,124800,301683690,5530,5530,5530,5530,0
20241205,124700,301683690,5530,5530,5530,5530,0
20241205,124600,301683690,5530,5530,5530,5530,0
20241205,124500,301683690,5530,5530,5530,5530,0
20241205,124400,301683690,5530,5530,5530,5530,1
20241205,124300,301678160,5530,5530,5530,5530,0
20241205,124200,301678160,5530,5530,5530,5530,0
20241205,124100,301678160,5530,5530,5530,5530,0
20241205,124000,301678160,5530,5520,5530,5520,3
20241205,123900,301661580,5520,5520,5520,5520,0
20241205,123800,301661580,5520,5520,5520,5520,0
20241205,123700,301661580,5520,5520,5520,5520,0
20241205,123600,301661580,5520,5520,5520,5520,2
20241205,123500,301650540,5540,5540,5540,5540,0
20241205,123400,301650540,5540,5540,5540,5540,0
20241205,123300,301650540,5540,5540,5540,5540,0
20241205,123200,301650540,5540,5540,5540,5540,2
20241205,123100,301639460,5540,5500,5540,5500,78
20241205,123000,301208780,5520,5520,5520,5520,532
20241205,122900,298272140,5520,5520,5520,5520,87
20241205,122800,297791900,5520,5520,5520,5520,0
20241205,122700,297791900,5520,5520,5520,5520,200
20241205,122600,296687900,5520,5520,5520,5520,0
20241205,122500,296687900,5520,5520,5520,5520,0
20241205,122400,296687900,5520,5520,5520,5520,0
20241205,122300,296687900,5520,5500,5520,5500,256
20241205,122200,295277340,5500,5530,5530,5500,60
20241205,122100,294947310,5500,5500,5500,5500,42
20241205,122000,294716310,5540,5540,5540,5540,0
20241205,121900,294716310,5540,5540,5540,5540,279
20241205,121800,293170650,5480,5550,5550,5480,6000
20241205,121700,260193950,5580,5580,5580,5580,0
20241205,121600,260193950,5580,5580,5580,5580,0
20241205,121500,260193950,5580,5580,5580,5580,0
20241205,121400,260193950,5580,5580,5580,5580,0
20241205,121300,260193950,5580,5580,5580,5580,2
20241205,121200,260182790,5580,5580,5580,5580,1
20241205,121100,260177210,5590,5590,5590,5590,0
20241205,121000,260177210,5590,5590,5590,5590,0
20241205,120900,260177210,5590,5590,5590,5590,0
20241205,120800,260177210,5590,5590,5590,5590,0
20241205,120700,260177210,5590,5590,5590,5590,0
20241205,120600,260177210,5590,5570,5590,5570,49
20241205,120500,259904220,5570,5570,5570,5570,149
20241205,120400,259074290,5560,5560,5560,5560,821
20241205,120300,254509530,5560,5560,5560,5560,180
20241205,120200,253508730,5570,5570,5570,5570,51
20241205,120100,253224660,5580,5580,5580,5580,17
20241205,120000,253129800,5600,5600,5600,5600,0
20241205,115900,253129800,5600,5590,5600,5590,3
20241205,115800,253113020,5600,5600,5600,5600,0
20241205,115700,253113020,5600,5600,5600,5600,0
20241205,115600,253113020,5600,5600,5600,5600,0
20241205,115500,253113020,5600,5600,5600,5600,2
20241205,115400,253101820,5600,5600,5600,5600,5
20241205,115300,253073820,5600,5600,5600,5600,5
20241205,115200,253045820,5600,5600,5600,5600,0
20241205,115100,253045820,5600,5600,5600,5600,0
20241205,115000,253045820,5600,5600,5600,5600,0
20241205,114900,253045820,5600,5600,5600,5600,1
20241205,114800,253040220,5590,5590,5590,5590,215
20241205,114700,251838370,5590,5560,5590,5560,86
20241205,114600,251359130,5580,5560,5580,5560,41
20241205,114500,251131150,5580,5560,5580,5560,4
20241205,114400,251108890,5590,5590,5590,5590,51
20241205,114300,250823800,5580,5580,5580,5570,1200
20241205,114200,244131800,5570,5540,5570,5540,752
20241205,114100,239948430,5530,5530,5530,5530,0
20241205,114000,239948430,5530,5530,5530,5530,958
20241205,113900,234650690,5560,5560,5560,5560,0
20241205,113800,234650690,5560,5560,5560,5560,0
20241205,113700,234650690,5560,5550,5560,5550,769
20241205,113600,230375110,5560,5560,5560,5560,0
20241205,113500,230375110,5560,5530,5560,5530,302
20241205,113400,228702890,5520,5520,5520,5520,0
20241205,113300,228702890,5520,5520,5520,5520,1
20241205,113200,228697370,5520,5520,5520,5520,2
20241205,113100,228686330,5540,5540,5540,5540,0
20241205,113000,228686330,5540,5540,5540,5540,0
20241205,112900,228686330,5540,5530,5540,5530,4
20241205,112800,228664200,5510,5510,5510,5510,0
20241205,112700,228664200,5510,5510,5510,5510,0
20241205,112600,228664200,5510,5510,5510,5510,0
20241205,112500,228664200,5510,5510,5510,5510,0
20241205,112400,228664200,5510,5510,5510,5510,0
20241205,112300,228664200,5510,5510,5510,5510,155
20241205,112200,227810150,5510,5510,5510,5510,0
20241205,112100,227810150,5510,5510,5510,5510,0
20241205,112000,227810150,5510,5530,5530,5510,107
20241205,111900,227220550,5510,5510,5510,5510,0
20241205,111800,227220550,5510,5510,5510,5510,0
20241205,111700,227220550,5510,5510,5510,5510,0
20241205,111600,227220550,5510,5520,5520,5510,16
20241205,111500,227132290,5530,5530,5530,5530,0
20241205,111400,227132290,5530,5530,5530,5530,8
20241205,111300,227088050,5540,5540,5540,5540,0
20241205,111200,227088050,5540,5540,5540,5540,10
20241205,111100,227032650,5540,5540,5540,5540,10
20241205,111000,226977250,5540,5540,5540,5540,1
20241205,110900,226971710,5540,5540,5540,5540,0
20241205,110800,226971710,5540,5520,5540,5520,114
20241205,110700,226342400,5510,5510,5510,5510,352
20241205,110600,224402880,5520,5520,5520,5520,1
20241205,110500,224397360,5510,5510,5510,5510,10
20241205,110400,224342260,5540,5540,5540,5540,0
20241205,110300,224342260,5540,5530,5540,5530,104
20241205,110200,223767130,5530,5520,5530,5520,50
20241205,110100,223491120,5520,5520,5520,5520,0
20241205,110000,223491120,5520,5520,5520,5520,3
20241205,105900,223474560,5510,5520,5520,5510,86
20241205,105800,223000650,5540,5540,5540,5540,0
20241205,105700,223000650,5540,5540,5540,5540,0
20241205,105600,223000650,5540,5540,5540,5540,0
20241205,105500,223000650,5540,5540,5540,5540,0
20241205,105400,223000650,5540,5540,5540,5540,0
20241205,105300,223000650,5540,5540,5540,5540,0
20241205,105200,223000650,5540,5520,5540,5510,209
20241205,105100,221849010,5560,5560,5560,5560,0
20241205,105000,221849010,5560,5560,5560,5560,0
20241205,104900,221849010,5560,5560,5560,5560,0
20241205,104800,221849010,5560,5530,5560,5530,58
20241205,104700,221528020,5510,5510,5510,5510,0
20241205,104600,221528020,5510,5510,5510,5510,0
20241205,104500,221528020,5510,5510,5510,5510,42
20241205,104400,221296600,5550,5550,5550,5550,0
20241205,104300,221296600,5550,5550,5550,5550,0
20241205,104200,221296600,5550,5550,5550,5550,0
20241205,104100,221296600,5550,5550,5550,5550,0
20241205,104000,221296600,5550,5550,5550,5550,0
20241205,103900,221296600,5550,5550,5550,5490,2072
20241205,103800,209901630,5570,5550,5570,5550,502
20241205,103700,207115490,5550,5530,5550,5530,102
20241205,103600,206550410,5530,5530,5530,5530,225
20241205,103500,205306160,5530,5520,5530,5520,18
20241205,103400,205206790,5500,5500,5500,5500,0
20241205,103300,205206790,5500,5500,5500,5500,1
20241205,103200,205201290,5490,5490,5490,5490,0
20241205,103100,205201290,5490,5500,5500,5490,994
20241205,103000,199740080,5500,5500,5500,5500,1
20241205,102900,199734580,5500,5500,5500,5500,1
20241205,102800,199729080,5500,5500,5500,5500,10
20241205,102700,199674080,5500,5500,5500,5500,0
20241205,102600,199674080,5500,5500,5500,5500,85
20241205,102500,199206580,5510,5510,5510,5510,220
20241205,102400,197994380,5510,5510,5510,5510,0
20241205,102300,197994380,5510,5510,5510,5510,0
20241205,102200,197994380,5510,5510,5510,5510,51
20241205,102100,197713370,5510,5510,5510,5510,0
20241205,102000,197713370,5510,5510,5510,5510,30
20241205,101900,197548070,5500,5500,5500,5500,100
20241205,101800,196998070,5490,5500,5500,5490,110
20241205,101700,196393090,5490,5520,5520,5490,1500
20241205,101600,188145130,5520,5520,5520,5520,8
20241205,101500,188100970,5510,5510,5510,5510,1
20241205,101400,188095460,5550,5550,5550,5550,0
20241205,101300,188095460,5550,5550,5550,5550,0
20241205,101200,188095460,5550,5550,5550,5550,0
20241205,101100,188095460,5550,5530,5550,5530,3
20241205,101000,188078850,5520,5520,5530,5510,1605
20241205,100900,179219270,5570,5560,5570,5520,31
20241205,100800,179046940,5560,5560,5560,5560,0
20241205,100700,179046940,5560,5560,5560,5560,0
20241205,100600,179046940,5560,5560,5560,5560,10
20241205,100500,178991340,5560,5560,5560,5560,0
20241205,100400,178991340,5560,5560,5560,5560,1
20241205,100300,178985780,5560,5550,5560,5550,3
20241205,100200,178969110,5510,5560,5560,5510,30
20241205,100100,178803310,5560,5560,5560,5560,1
20241205,100000,178797750,5500,5500,5500,5500,0
20241205,095900,178797750,5500,5540,5540,5500,256
20241205,095800,177388190,5520,5550,5550,5520,66
20241205,095700,177023570,5550,5520,5560,5520,333
20241205,095600,175177090,5560,5570,5570,5560,91
20241205,095500,174671120,5560,5560,5560,5560,1500
20241205,095400,166331120,5560,5520,5560,5520,66
20241205,095300,165966760,5570,5570,5570,5570,1
20241205,095200,165961190,5570,5540,5570,5540,200
20241205,095100,164850290,5520,5560,5560,5520,310
20241205,095000,163129090,5540,5540,5540,5540,50
20241205,094900,162852090,5540,5540,5540,5540,0
20241205,094800,162852090,5540,5540,5540,5540,0
20241205,094700,162852090,5540,5540,5540,5540,12
20241205,094600,162785610,5540,5550,5550,5540,336
20241205,094500,160922310,5570,5550,5570,5550,111
20241205,094400,160306180,5550,5520,5550,5520,112
20241205,094300,159686900,5530,5530,5530,5530,2
20241205,094200,159675840,5540,5520,5540,5520,233
20241205,094100,158387340,5530,5490,5530,5480,314
20241205,094000,156658220,5490,5490,5490,5490,218
20241205,093900,155461400,5530,5530,5530,5530,0
20241205,093800,155461400,5530,5490,5530,5490,61
20241205,093700,155126410,5530,5530,5530,5530,0
20241205,093600,155126410,5530,5500,5530,5500,35
20241205,093500,154933880,5500,5520,5530,5480,2852
20241205,093400,139257370,5520,5500,5520,5490,57
20241205,093300,138944230,5520,5500,5520,5500,582
20241205,093200,135743190,5500,5470,5500,5470,319
20241205,093100,133992270,5490,5470,5490,5470,213
20241205,093000,132823160,5490,5490,5490,5490,8
20241205,092900,132779240,5490,5470,5490,5470,108
20241205,092800,132186660,5470,5470,5470,5470,88
20241205,092700,131705300,5490,5490,5490,5490,100
20241205,092600,131156300,5490,5480,5490,5460,3427
20241205,092500,112403140,5480,5490,5490,5480,910
20241205,092400,107415780,5520,5490,5520,5490,52
20241205,092300,107129480,5490,5490,5520,5490,276
20241205,092200,105613580,5490,5520,5520,5490,2121
20241205,092100,93949040,5490,5500,5520,5490,1828
20241205,092000,83899860,5520,5520,5540,5510,1781
20241205,091900,74082120,5560,5540,5560,5520,1405
20241205,091800,66318190,5570,5550,5570,5540,1001
20241205,091700,60772180,5570,5530,5580,5530,733
20241205,091600,56710100,5550,5550,5550,5550,1
20241205,091500,56704550,5530,5530,5550,5520,402
20241205,091400,54481540,5530,5530,5530,5530,242
20241205,091300,53143280,5540,5570,5570,5540,125
20241205,091200,52450750,5540,5570,5570,5540,712
20241205,091100,48506240,5540,5540,5540,5540,502
20241205,091000,45725160,5550,5530,5550,5530,353
20241205,090900,43770050,5530,5570,5570,5530,2181
20241205,090800,31688950,5560,5580,5580,5560,152
20241205,090700,30843790,5540,5560,5560,5540,389
20241205,090600,28684340,5530,5540,5540,5530,317
20241205,090500,26931180,5550,5610,5620,5550,1208
20241205,090400,20210460,5610,5630,5630,5610,928
20241205,090300,15003910,5630,5630,5630,5620,176
20241205,090200,14013760,5620,5610,5620,5610,1024
20241205,090100,8260080,5570,5580,5580,5570,252
20241205,090000,6856400,5620,5620,5620,5620,1220
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 204000 658849360 5250 5250 5250 5250 11612
3 20241205 203900 658849360 5250 5250 5250 5250 0
4 20241205 203800 658849360 5250 5250 5250 5250 0
5 20241205 203700 658849360 5250 5250 5250 5250 0
6 20241205 203600 658849360 5250 5250 5250 5250 0
7 20241205 203500 658849360 5250 5250 5250 5250 0
8 20241205 203400 658849360 5250 5250 5250 5250 0
9 20241205 203300 658849360 5250 5250 5250 5250 0
10 20241205 203200 658849360 5250 5250 5250 5250 0
11 20241205 203100 658849360 5250 5250 5250 5250 0
12 20241205 203000 658849360 5250 5250 5250 5250 0
13 20241205 202900 658849360 5250 5250 5250 5250 0
14 20241205 202800 658849360 5250 5250 5250 5250 0
15 20241205 202700 658849360 5250 5250 5250 5250 0
16 20241205 202600 658849360 5250 5250 5250 5250 0
17 20241205 202500 658849360 5250 5250 5250 5250 0
18 20241205 202400 658849360 5250 5250 5250 5250 0
19 20241205 202300 658849360 5250 5250 5250 5250 0
20 20241205 202200 658849360 5250 5250 5250 5250 0
21 20241205 202100 658849360 5250 5250 5250 5250 0
22 20241205 202000 658849360 5250 5250 5250 5250 0
23 20241205 201900 658849360 5250 5250 5250 5250 0
24 20241205 201800 658849360 5250 5250 5250 5250 0
25 20241205 201700 658849360 5250 5250 5250 5250 0
26 20241205 201600 658849360 5250 5250 5250 5250 0
27 20241205 201500 658849360 5250 5250 5250 5250 0
28 20241205 201400 658849360 5250 5250 5250 5250 0
29 20241205 201300 658849360 5250 5250 5250 5250 0
30 20241205 201200 658849360 5250 5250 5250 5250 0
31 20241205 201100 658849360 5250 5250 5250 5250 0
32 20241205 201000 658849360 5250 5250 5250 5250 11612
33 20241205 200900 658849360 5250 5250 5250 5250 0
34 20241205 200800 658849360 5250 5250 5250 5250 0
35 20241205 200700 658849360 5250 5250 5250 5250 0
36 20241205 200600 658849360 5250 5250 5250 5250 0
37 20241205 200500 658849360 5250 5250 5250 5250 0
38 20241205 200400 658849360 5250 5250 5250 5250 0
39 20241205 200300 658849360 5250 5250 5250 5250 0
40 20241205 200200 658849360 5250 5250 5250 5250 0
41 20241205 200100 658849360 5250 5250 5250 5250 0
42 20241205 200000 658849360 5250 5250 5250 5250 0
43 20241205 195900 658849360 5250 5250 5250 5250 0
44 20241205 195800 658849360 5250 5250 5250 5250 0
45 20241205 195700 658849360 5250 5250 5250 5250 0
46 20241205 195600 658849360 5250 5250 5250 5250 0
47 20241205 195500 658849360 5250 5250 5250 5250 0
48 20241205 195400 658849360 5250 5250 5250 5250 0
49 20241205 195300 658849360 5250 5250 5250 5250 0
50 20241205 195200 658849360 5250 5250 5250 5250 0
51 20241205 195100 658849360 5250 5250 5250 5250 0
52 20241205 195000 658849360 5250 5250 5250 5250 0
53 20241205 194900 658849360 5250 5250 5250 5250 0
54 20241205 194800 658849360 5250 5250 5250 5250 0
55 20241205 194700 658849360 5250 5250 5250 5250 0
56 20241205 194600 658849360 5250 5250 5250 5250 0
57 20241205 194500 658849360 5250 5250 5250 5250 0
58 20241205 194400 658849360 5250 5250 5250 5250 0
59 20241205 194300 658849360 5250 5250 5250 5250 0
60 20241205 194200 658849360 5250 5250 5250 5250 0
61 20241205 194100 658849360 5250 5250 5250 5250 0
62 20241205 194000 658849360 5250 5250 5250 5250 11612
63 20241205 193900 658849360 5250 5250 5250 5250 0
64 20241205 193800 658849360 5250 5250 5250 5250 0
65 20241205 193700 658849360 5250 5250 5250 5250 0
66 20241205 193600 658849360 5250 5250 5250 5250 0
67 20241205 193500 658849360 5250 5250 5250 5250 0
68 20241205 193400 658849360 5250 5250 5250 5250 0
69 20241205 193300 658849360 5250 5250 5250 5250 0
70 20241205 193200 658849360 5250 5250 5250 5250 0
71 20241205 193100 658849360 5250 5250 5250 5250 0
72 20241205 193000 658849360 5250 5250 5250 5250 0
73 20241205 192900 658849360 5250 5250 5250 5250 0
74 20241205 192800 658849360 5250 5250 5250 5250 0
75 20241205 192700 658849360 5250 5250 5250 5250 0
76 20241205 192600 658849360 5250 5250 5250 5250 0
77 20241205 192500 658849360 5250 5250 5250 5250 0
78 20241205 192400 658849360 5250 5250 5250 5250 0
79 20241205 192300 658849360 5250 5250 5250 5250 0
80 20241205 192200 658849360 5250 5250 5250 5250 0
81 20241205 192100 658849360 5250 5250 5250 5250 0
82 20241205 192000 658849360 5250 5250 5250 5250 0
83 20241205 191900 658849360 5250 5250 5250 5250 0
84 20241205 191800 658849360 5250 5250 5250 5250 0
85 20241205 191700 658849360 5250 5250 5250 5250 0
86 20241205 191600 658849360 5250 5250 5250 5250 0
87 20241205 191500 658849360 5250 5250 5250 5250 0
88 20241205 191400 658849360 5250 5250 5250 5250 0
89 20241205 191300 658849360 5250 5250 5250 5250 0
90 20241205 191200 658849360 5250 5250 5250 5250 0
91 20241205 191100 658849360 5250 5250 5250 5250 0
92 20241205 191000 658849360 5250 5250 5250 5250 11612
93 20241205 190900 658849360 5250 5250 5250 5250 0
94 20241205 190800 658849360 5250 5250 5250 5250 0
95 20241205 190700 658849360 5250 5250 5250 5250 0
96 20241205 190600 658849360 5250 5250 5250 5250 0
97 20241205 190500 658849360 5250 5250 5250 5250 0
98 20241205 190400 658849360 5250 5250 5250 5250 0
99 20241205 190300 658849360 5250 5250 5250 5250 0
100 20241205 190200 658849360 5250 5250 5250 5250 0
101 20241205 190100 658849360 5250 5250 5250 5250 0
102 20241205 190000 658849360 5250 5250 5250 5250 0
103 20241205 185900 658849360 5250 5250 5250 5250 0
104 20241205 185800 658849360 5250 5250 5250 5250 0
105 20241205 185700 658849360 5250 5250 5250 5250 0
106 20241205 185600 658849360 5250 5250 5250 5250 0
107 20241205 185500 658849360 5250 5250 5250 5250 0
108 20241205 185400 658849360 5250 5250 5250 5250 0
109 20241205 185300 658849360 5250 5250 5250 5250 0
110 20241205 185200 658849360 5250 5250 5250 5250 0
111 20241205 185100 658849360 5250 5250 5250 5250 0
112 20241205 185000 658849360 5250 5250 5250 5250 0
113 20241205 184900 658849360 5250 5250 5250 5250 0
114 20241205 184800 658849360 5250 5250 5250 5250 0
115 20241205 184700 658849360 5250 5250 5250 5250 0
116 20241205 184600 658849360 5250 5250 5250 5250 0
117 20241205 184500 658849360 5250 5250 5250 5250 0
118 20241205 184400 658849360 5250 5250 5250 5250 0
119 20241205 184300 658849360 5250 5250 5250 5250 0
120 20241205 184200 658849360 5250 5250 5250 5250 0
121 20241205 184100 658849360 5250 5250 5250 5250 0
122 20241205 184000 658849360 5250 5250 5250 5250 11612
123 20241205 183900 658849360 5250 5250 5250 5250 0
124 20241205 183800 658849360 5250 5250 5250 5250 0
125 20241205 183700 658849360 5250 5250 5250 5250 0
126 20241205 183600 658849360 5250 5250 5250 5250 0
127 20241205 183500 658849360 5250 5250 5250 5250 0
128 20241205 183400 658849360 5250 5250 5250 5250 0
129 20241205 183300 658849360 5250 5250 5250 5250 0
130 20241205 183200 658849360 5250 5250 5250 5250 0
131 20241205 183100 658849360 5250 5250 5250 5250 0
132 20241205 183000 658849360 5250 5250 5250 5250 0
133 20241205 182900 658849360 5250 5250 5250 5250 0
134 20241205 182800 658849360 5250 5250 5250 5250 0
135 20241205 182700 658849360 5250 5250 5250 5250 0
136 20241205 182600 658849360 5250 5250 5250 5250 0
137 20241205 182500 658849360 5250 5250 5250 5250 0
138 20241205 182400 658849360 5250 5250 5250 5250 0
139 20241205 182300 658849360 5250 5250 5250 5250 0
140 20241205 182200 658849360 5250 5250 5250 5250 0
141 20241205 182100 658849360 5250 5250 5250 5250 0
142 20241205 182000 658849360 5250 5250 5250 5250 0
143 20241205 181900 658849360 5250 5250 5250 5250 0
144 20241205 181800 658849360 5250 5250 5250 5250 0
145 20241205 181700 658849360 5250 5250 5250 5250 0
146 20241205 181600 658849360 5250 5250 5250 5250 0
147 20241205 181500 658849360 5250 5250 5250 5250 0
148 20241205 181400 658849360 5250 5250 5250 5250 0
149 20241205 181300 658849360 5250 5250 5250 5250 0
150 20241205 181200 658849360 5250 5250 5250 5250 0
151 20241205 181100 658849360 5250 5250 5250 5250 0
152 20241205 181000 658849360 5250 5250 5250 5250 11612
153 20241205 180900 658849360 5250 5250 5250 5250 0
154 20241205 180800 658849360 5250 5250 5250 5250 0
155 20241205 180700 658849360 5250 5250 5250 5250 0
156 20241205 180600 658849360 5250 5250 5250 5250 0
157 20241205 180500 658849360 5250 5250 5250 5250 0
158 20241205 180400 658849360 5250 5250 5250 5250 0
159 20241205 180300 658849360 5250 5250 5250 5250 0
160 20241205 180200 658849360 5250 5250 5250 5250 0
161 20241205 180100 658849360 5250 5250 5250 5250 0
162 20241205 180000 658849360 5250 5250 5250 5250 0
163 20241205 175900 658849360 5250 5250 5250 5250 0
164 20241205 175800 658849360 5250 5250 5250 5250 0
165 20241205 175700 658849360 5250 5250 5250 5250 0
166 20241205 175600 658849360 5250 5250 5250 5250 0
167 20241205 175500 658849360 5250 5250 5250 5250 0
168 20241205 175400 658849360 5250 5250 5250 5250 0
169 20241205 175300 658849360 5250 5250 5250 5250 0
170 20241205 175200 658849360 5250 5250 5250 5250 0
171 20241205 175100 658849360 5250 5250 5250 5250 0
172 20241205 175000 658849360 5250 5250 5250 5250 0
173 20241205 174900 658849360 5250 5250 5250 5250 0
174 20241205 174800 658849360 5250 5250 5250 5250 0
175 20241205 174700 658849360 5250 5250 5250 5250 0
176 20241205 174600 658849360 5250 5250 5250 5250 0
177 20241205 174500 658849360 5250 5250 5250 5250 0
178 20241205 174400 658849360 5250 5250 5250 5250 0
179 20241205 174300 658849360 5250 5250 5250 5250 0
180 20241205 174200 658849360 5250 5250 5250 5250 0
181 20241205 174100 658849360 5250 5250 5250 5250 0
182 20241205 174000 658849360 5250 5250 5250 5250 11612
183 20241205 173900 658849360 5250 5250 5250 5250 0
184 20241205 173800 658849360 5250 5250 5250 5250 0
185 20241205 173700 658849360 5250 5250 5250 5250 0
186 20241205 173600 658849360 5250 5250 5250 5250 0
187 20241205 173500 658849360 5250 5250 5250 5250 0
188 20241205 173400 658849360 5250 5250 5250 5250 0
189 20241205 173300 658849360 5250 5250 5250 5250 0
190 20241205 173200 658849360 5250 5250 5250 5250 0
191 20241205 173100 658849360 5250 5250 5250 5250 0
192 20241205 173000 658849360 5250 5250 5250 5250 0
193 20241205 172900 658849360 5250 5250 5250 5250 0
194 20241205 172800 658849360 5250 5250 5250 5250 0
195 20241205 172700 658849360 5250 5250 5250 5250 0
196 20241205 172600 658849360 5250 5250 5250 5250 0
197 20241205 172500 658849360 5250 5250 5250 5250 0
198 20241205 172400 658849360 5250 5250 5250 5250 0
199 20241205 172300 658849360 5250 5250 5250 5250 0
200 20241205 172200 658849360 5250 5250 5250 5250 0
201 20241205 172100 658849360 5250 5250 5250 5250 0
202 20241205 172000 658849360 5250 5250 5250 5250 0
203 20241205 171900 658849360 5250 5250 5250 5250 0
204 20241205 171800 658849360 5250 5250 5250 5250 0
205 20241205 171700 658849360 5250 5250 5250 5250 0
206 20241205 171600 658849360 5250 5250 5250 5250 0
207 20241205 171500 658849360 5250 5250 5250 5250 0
208 20241205 171400 658849360 5250 5250 5250 5250 0
209 20241205 171300 658849360 5250 5250 5250 5250 0
210 20241205 171200 658849360 5250 5250 5250 5250 0
211 20241205 171100 658849360 5250 5250 5250 5250 0
212 20241205 171000 658849360 5250 5250 5250 5250 11612
213 20241205 170900 658849360 5250 5250 5250 5250 0
214 20241205 170800 658849360 5250 5250 5250 5250 0
215 20241205 170700 658849360 5250 5250 5250 5250 0
216 20241205 170600 658849360 5250 5250 5250 5250 0
217 20241205 170500 658849360 5250 5250 5250 5250 0
218 20241205 170400 658849360 5250 5250 5250 5250 0
219 20241205 170300 658849360 5250 5250 5250 5250 0
220 20241205 170200 658849360 5250 5250 5250 5250 0
221 20241205 170100 658849360 5250 5250 5250 5250 0
222 20241205 170000 658849360 5250 5250 5250 5250 0
223 20241205 165900 658849360 5250 5250 5250 5250 0
224 20241205 165800 658849360 5250 5250 5250 5250 0
225 20241205 165700 658849360 5250 5250 5250 5250 0
226 20241205 165600 658849360 5250 5250 5250 5250 0
227 20241205 165500 658849360 5250 5250 5250 5250 0
228 20241205 165400 658849360 5250 5250 5250 5250 0
229 20241205 165300 658849360 5250 5250 5250 5250 0
230 20241205 165200 658849360 5250 5250 5250 5250 0
231 20241205 165100 658849360 5250 5250 5250 5250 0
232 20241205 165000 658849360 5250 5250 5250 5250 0
233 20241205 164900 658849360 5250 5250 5250 5250 0
234 20241205 164800 658849360 5250 5250 5250 5250 0
235 20241205 164700 658849360 5250 5250 5250 5250 0
236 20241205 164600 658849360 5250 5250 5250 5250 0
237 20241205 164500 658849360 5250 5250 5250 5250 0
238 20241205 164400 658849360 5250 5250 5250 5250 0
239 20241205 164300 658849360 5250 5250 5250 5250 0
240 20241205 164200 658849360 5250 5250 5250 5250 0
241 20241205 164100 658849360 5250 5250 5250 5250 0
242 20241205 164000 658849360 5250 5250 5250 5250 11612
243 20241205 163900 658849360 5250 5250 5250 5250 0
244 20241205 163800 658849360 5250 5250 5250 5250 0
245 20241205 163700 658849360 5250 5250 5250 5250 0
246 20241205 163600 658849360 5250 5250 5250 5250 0
247 20241205 163500 658849360 5250 5250 5250 5250 0
248 20241205 163400 658849360 5250 5250 5250 5250 0
249 20241205 163300 658849360 5250 5250 5250 5250 0
250 20241205 163200 658849360 5250 5250 5250 5250 0
251 20241205 163100 658849360 5250 5250 5250 5250 0
252 20241205 163000 658849360 5250 5250 5250 5250 0
253 20241205 162900 658849360 5250 5250 5250 5250 0
254 20241205 162800 658849360 5250 5250 5250 5250 0
255 20241205 162700 658849360 5250 5250 5250 5250 0
256 20241205 162600 658849360 5250 5250 5250 5250 0
257 20241205 162500 658849360 5250 5250 5250 5250 0
258 20241205 162400 658849360 5250 5250 5250 5250 0
259 20241205 162300 658849360 5250 5250 5250 5250 0
260 20241205 162200 658849360 5250 5250 5250 5250 0
261 20241205 162100 658849360 5250 5250 5250 5250 0
262 20241205 162000 658849360 5250 5250 5250 5250 0
263 20241205 161900 658849360 5250 5250 5250 5250 0
264 20241205 161800 658849360 5250 5250 5250 5250 0
265 20241205 161700 658849360 5250 5250 5250 5250 0
266 20241205 161600 658849360 5250 5250 5250 5250 0
267 20241205 161500 658849360 5250 5250 5250 5250 0
268 20241205 161400 658849360 5250 5250 5250 5250 0
269 20241205 161300 658849360 5250 5250 5250 5250 0
270 20241205 161200 658849360 5250 5250 5250 5250 0
271 20241205 161100 658849360 5250 5250 5250 5250 0
272 20241205 161000 658849360 5250 5250 5250 5250 11612
273 20241205 160900 658849360 5250 5250 5250 5250 0
274 20241205 160800 658849360 5250 5250 5250 5250 0
275 20241205 160700 658849360 5250 5250 5250 5250 0
276 20241205 160600 658849360 5250 5250 5250 5250 0
277 20241205 160500 658849360 5250 5250 5250 5250 0
278 20241205 160400 658849360 5250 5250 5250 5250 0
279 20241205 160300 658849360 5250 5250 5250 5250 0
280 20241205 160200 658849360 5250 5250 5250 5250 0
281 20241205 160100 658849360 5250 5250 5250 5250 0
282 20241205 160000 658849360 5250 5250 5250 5250 0
283 20241205 155900 658849360 5250 5250 5250 5250 0
284 20241205 155800 658849360 5250 5250 5250 5250 0
285 20241205 155700 658849360 5250 5250 5250 5250 0
286 20241205 155600 658849360 5250 5250 5250 5250 0
287 20241205 155500 658849360 5250 5250 5250 5250 0
288 20241205 155400 658849360 5250 5250 5250 5250 0
289 20241205 155300 658849360 5250 5250 5250 5250 0
290 20241205 155200 658849360 5250 5250 5250 5250 0
291 20241205 155100 658849360 5250 5250 5250 5250 0
292 20241205 155000 658849360 5250 5250 5250 5250 0
293 20241205 154900 658849360 5250 5250 5250 5250 0
294 20241205 154800 658849360 5250 5250 5250 5250 0
295 20241205 154700 658849360 5250 5250 5250 5250 0
296 20241205 154600 658849360 5250 5250 5250 5250 0
297 20241205 154500 658849360 5250 5250 5250 5250 0
298 20241205 154400 658849360 5250 5250 5250 5250 0
299 20241205 154300 658849360 5250 5250 5250 5250 0
300 20241205 154200 658849360 5250 5250 5250 5250 0
301 20241205 154100 658849360 5250 5250 5250 5250 0
302 20241205 154000 658849360 5250 5250 5250 5250 11612
303 20241205 153900 658849360 5250 5250 5250 5250 0
304 20241205 153800 658849360 5250 5250 5250 5250 0
305 20241205 153700 658849360 5250 5250 5250 5250 0
306 20241205 153600 658849360 5250 5250 5250 5250 0
307 20241205 153500 658849360 5250 5250 5250 5250 0
308 20241205 153400 658849360 5250 5250 5250 5250 0
309 20241205 153300 658849360 5250 5250 5250 5250 0
310 20241205 153200 658849360 5250 5250 5250 5250 0
311 20241205 153100 658849360 5250 5250 5250 5250 0
312 20241205 153000 658849360 5250 5250 5250 5250 11612
313 20241205 152900 597886360 5290 5290 5290 5290 0
314 20241205 152800 597886360 5290 5290 5290 5290 0
315 20241205 152700 597886360 5290 5290 5290 5290 0
316 20241205 152600 597886360 5290 5290 5290 5290 0
317 20241205 152500 597886360 5290 5290 5290 5290 0
318 20241205 152400 597886360 5290 5290 5290 5290 0
319 20241205 152300 597886360 5290 5290 5290 5290 0
320 20241205 152200 597886360 5290 5290 5290 5290 0
321 20241205 152100 597886360 5290 5290 5290 5290 0
322 20241205 152000 597886360 5290 5290 5290 5290 0
323 20241205 151900 597886360 5290 5310 5320 5290 3961
324 20241205 151800 576887320 5330 5330 5340 5330 897
325 20241205 151700 572106290 5340 5330 5350 5330 1395
326 20241205 151600 564657030 5340 5330 5340 5290 1005
327 20241205 151500 559325880 5300 5300 5330 5290 1277
328 20241205 151400 552558400 5300 5300 5320 5290 1194
329 20241205 151300 546230520 5300 5340 5350 5280 1457
330 20241205 151200 538511790 5320 5320 5340 5320 52
331 20241205 151100 538235010 5310 5340 5340 5310 360
332 20241205 151000 536313210 5340 5310 5340 5310 11
333 20241205 150900 536254500 5330 5330 5330 5330 20
334 20241205 150800 536147900 5360 5350 5360 5310 685
335 20241205 150700 532493850 5330 5340 5350 5330 53
336 20241205 150600 532210870 5350 5340 5350 5330 181
337 20241205 150500 531244350 5350 5360 5360 5340 292
338 20241205 150400 529683000 5360 5360 5360 5340 741
339 20241205 150300 525713010 5360 5320 5360 5300 504
340 20241205 150200 523018610 5300 5340 5380 5280 4416
341 20241205 150100 499543780 5340 5400 5400 5330 2871
342 20241205 150000 484158270 5390 5390 5400 5380 523
343 20241205 145900 481339960 5390 5380 5390 5380 263
344 20241205 145800 479924770 5380 5390 5400 5380 1012
345 20241205 145700 474470170 5390 5390 5390 5380 79
346 20241205 145600 474044720 5390 5370 5390 5370 174
347 20241205 145500 473109200 5370 5380 5380 5370 440
348 20241205 145400 470746380 5370 5370 5370 5370 230
349 20241205 145300 469511280 5370 5400 5400 5370 149
350 20241205 145200 468710380 5380 5380 5390 5380 1198
351 20241205 145100 462265130 5380 5380 5380 5370 206
352 20241205 145000 461158710 5370 5380 5380 5370 273
353 20241205 144900 459692690 5390 5380 5390 5380 1669
354 20241205 144800 450698280 5390 5400 5420 5380 1678
355 20241205 144700 441646880 5400 5400 5410 5400 437
356 20241205 144600 439286580 5400 5420 5420 5400 3920
357 20241205 144500 418056840 5420 5420 5420 5420 62
358 20241205 144400 417720800 5430 5430 5430 5430 0
359 20241205 144300 417720800 5430 5430 5430 5430 199
360 20241205 144200 416640230 5430 5430 5430 5430 959
361 20241205 144100 411432860 5460 5460 5460 5460 0
362 20241205 144000 411432860 5460 5460 5460 5460 0
363 20241205 143900 411432860 5460 5460 5460 5460 1
364 20241205 143800 411427400 5440 5440 5440 5440 439
365 20241205 143700 409039240 5460 5460 5460 5460 0
366 20241205 143600 409039240 5460 5460 5460 5460 0
367 20241205 143500 409039240 5460 5450 5460 5450 15
368 20241205 143400 408957470 5450 5450 5450 5450 0
369 20241205 143300 408957470 5450 5450 5450 5450 200
370 20241205 143200 407867470 5460 5460 5460 5460 1
371 20241205 143100 407862010 5450 5440 5450 5440 200
372 20241205 143000 406773010 5440 5450 5450 5440 647
373 20241205 142900 403250940 5450 5450 5450 5440 686
374 20241205 142800 399516570 5470 5470 5470 5450 7
375 20241205 142700 399478320 5480 5480 5480 5480 69
376 20241205 142600 399100200 5460 5460 5460 5460 342
377 20241205 142500 397232880 5490 5460 5490 5460 131
378 20241205 142400 396517590 5460 5460 5460 5460 29
379 20241205 142300 396359250 5460 5450 5460 5450 141
380 20241205 142200 395590790 5440 5440 5440 5440 0
381 20241205 142100 395590790 5440 5440 5440 5440 0
382 20241205 142000 395590790 5440 5440 5440 5440 102
383 20241205 141900 395035910 5440 5440 5440 5440 20
384 20241205 141800 394927110 5440 5440 5440 5440 1
385 20241205 141700 394921670 5450 5440 5450 5440 398
386 20241205 141600 392756540 5430 5440 5440 5420 1008
387 20241205 141500 387282290 5450 5450 5450 5450 0
388 20241205 141400 387282290 5450 5450 5450 5450 0
389 20241205 141300 387282290 5450 5430 5450 5430 19
390 20241205 141200 387178920 5430 5430 5430 5430 0
391 20241205 141100 387178920 5430 5440 5440 5430 900
392 20241205 141000 382290040 5450 5450 5450 5450 201
393 20241205 140900 381194590 5430 5460 5460 5430 2774
394 20241205 140800 366091870 5470 5470 5470 5470 100
395 20241205 140700 365544870 5470 5470 5470 5470 0
396 20241205 140600 365544870 5470 5470 5470 5470 10
397 20241205 140500 365490170 5470 5490 5490 5470 23
398 20241205 140400 365364100 5470 5470 5470 5470 230
399 20241205 140300 364106000 5470 5470 5470 5470 0
400 20241205 140200 364106000 5470 5470 5470 5470 0
401 20241205 140100 364106000 5470 5470 5470 5470 0
402 20241205 140000 364106000 5470 5470 5470 5470 0
403 20241205 135900 364106000 5470 5470 5470 5470 500
404 20241205 135800 361371000 5460 5460 5460 5460 0
405 20241205 135700 361371000 5460 5460 5460 5460 0
406 20241205 135600 361371000 5460 5470 5470 5460 1642
407 20241205 135500 352405480 5470 5470 5470 5470 942
408 20241205 135400 347252740 5470 5470 5470 5470 1
409 20241205 135300 347247270 5470 5470 5470 5470 0
410 20241205 135200 347247270 5470 5480 5480 5470 2148
411 20241205 135100 335487710 5480 5490 5490 5480 3000
412 20241205 135000 319039510 5510 5510 5510 5510 0
413 20241205 134900 319039510 5510 5510 5510 5510 0
414 20241205 134800 319039510 5510 5510 5510 5510 1
415 20241205 134700 319034000 5500 5500 5500 5500 18
416 20241205 134600 318935000 5500 5500 5500 5500 0
417 20241205 134500 318935000 5500 5500 5500 5500 300
418 20241205 134400 317285000 5500 5500 5500 5500 125
419 20241205 134300 316597500 5500 5500 5500 5500 7
420 20241205 134200 316559000 5500 5500 5500 5500 41
421 20241205 134100 316333500 5510 5500 5510 5500 2
422 20241205 134000 316322490 5500 5500 5500 5500 0
423 20241205 133900 316322490 5500 5500 5500 5500 60
424 20241205 133800 315992490 5510 5510 5510 5510 0
425 20241205 133700 315992490 5510 5510 5510 5510 0
426 20241205 133600 315992490 5510 5510 5510 5510 0
427 20241205 133500 315992490 5510 5510 5510 5510 185
428 20241205 133400 314973140 5510 5510 5510 5510 0
429 20241205 133300 314973140 5510 5510 5510 5510 20
430 20241205 133200 314862940 5510 5510 5510 5510 283
431 20241205 133100 313303610 5510 5510 5510 5510 0
432 20241205 133000 313303610 5510 5510 5510 5510 0
433 20241205 132900 313303610 5510 5510 5510 5510 514
434 20241205 132800 310471470 5510 5510 5510 5510 0
435 20241205 132700 310471470 5510 5510 5510 5510 0
436 20241205 132600 310471470 5510 5510 5510 5510 0
437 20241205 132500 310471470 5510 5510 5510 5510 0
438 20241205 132400 310471470 5510 5510 5510 5510 1
439 20241205 132300 310465960 5510 5510 5510 5510 4
440 20241205 132200 310443920 5540 5540 5540 5540 0
441 20241205 132100 310443920 5540 5540 5540 5540 0
442 20241205 132000 310443920 5540 5540 5540 5540 0
443 20241205 131900 310443920 5540 5540 5540 5540 1
444 20241205 131800 310438380 5540 5510 5540 5510 2
445 20241205 131700 310427330 5510 5510 5510 5510 154
446 20241205 131600 309578790 5560 5560 5560 5560 0
447 20241205 131500 309578790 5560 5560 5560 5560 0
448 20241205 131400 309578790 5560 5560 5560 5560 0
449 20241205 131300 309578790 5560 5560 5560 5560 0
450 20241205 131200 309578790 5560 5560 5560 5560 0
451 20241205 131100 309578790 5560 5560 5560 5560 0
452 20241205 131000 309578790 5560 5510 5560 5510 995
453 20241205 130900 304095490 5510 5510 5510 5510 0
454 20241205 130800 304095490 5510 5510 5510 5510 0
455 20241205 130700 304095490 5510 5510 5510 5510 51
456 20241205 130600 303814480 5510 5510 5510 5510 0
457 20241205 130500 303814480 5510 5510 5510 5510 0
458 20241205 130400 303814480 5510 5510 5510 5510 0
459 20241205 130300 303814480 5510 5510 5510 5510 65
460 20241205 130200 303456330 5510 5510 5510 5510 13
461 20241205 130100 303384700 5500 5500 5500 5500 0
462 20241205 130000 303384700 5500 5500 5500 5500 0
463 20241205 125900 303384700 5500 5500 5500 5500 0
464 20241205 125800 303384700 5500 5500 5500 5500 82
465 20241205 125700 302933700 5500 5500 5500 5500 0
466 20241205 125600 302933700 5500 5500 5500 5500 0
467 20241205 125500 302933700 5500 5500 5500 5500 24
468 20241205 125400 302801700 5500 5500 5500 5500 111
469 20241205 125300 302191200 5510 5510 5510 5510 34
470 20241205 125200 302003860 5520 5520 5520 5520 57
471 20241205 125100 301689220 5530 5530 5530 5530 1
472 20241205 125000 301683690 5530 5530 5530 5530 0
473 20241205 124900 301683690 5530 5530 5530 5530 0
474 20241205 124800 301683690 5530 5530 5530 5530 0
475 20241205 124700 301683690 5530 5530 5530 5530 0
476 20241205 124600 301683690 5530 5530 5530 5530 0
477 20241205 124500 301683690 5530 5530 5530 5530 0
478 20241205 124400 301683690 5530 5530 5530 5530 1
479 20241205 124300 301678160 5530 5530 5530 5530 0
480 20241205 124200 301678160 5530 5530 5530 5530 0
481 20241205 124100 301678160 5530 5530 5530 5530 0
482 20241205 124000 301678160 5530 5520 5530 5520 3
483 20241205 123900 301661580 5520 5520 5520 5520 0
484 20241205 123800 301661580 5520 5520 5520 5520 0
485 20241205 123700 301661580 5520 5520 5520 5520 0
486 20241205 123600 301661580 5520 5520 5520 5520 2
487 20241205 123500 301650540 5540 5540 5540 5540 0
488 20241205 123400 301650540 5540 5540 5540 5540 0
489 20241205 123300 301650540 5540 5540 5540 5540 0
490 20241205 123200 301650540 5540 5540 5540 5540 2
491 20241205 123100 301639460 5540 5500 5540 5500 78
492 20241205 123000 301208780 5520 5520 5520 5520 532
493 20241205 122900 298272140 5520 5520 5520 5520 87
494 20241205 122800 297791900 5520 5520 5520 5520 0
495 20241205 122700 297791900 5520 5520 5520 5520 200
496 20241205 122600 296687900 5520 5520 5520 5520 0
497 20241205 122500 296687900 5520 5520 5520 5520 0
498 20241205 122400 296687900 5520 5520 5520 5520 0
499 20241205 122300 296687900 5520 5500 5520 5500 256
500 20241205 122200 295277340 5500 5530 5530 5500 60
501 20241205 122100 294947310 5500 5500 5500 5500 42
502 20241205 122000 294716310 5540 5540 5540 5540 0
503 20241205 121900 294716310 5540 5540 5540 5540 279
504 20241205 121800 293170650 5480 5550 5550 5480 6000
505 20241205 121700 260193950 5580 5580 5580 5580 0
506 20241205 121600 260193950 5580 5580 5580 5580 0
507 20241205 121500 260193950 5580 5580 5580 5580 0
508 20241205 121400 260193950 5580 5580 5580 5580 0
509 20241205 121300 260193950 5580 5580 5580 5580 2
510 20241205 121200 260182790 5580 5580 5580 5580 1
511 20241205 121100 260177210 5590 5590 5590 5590 0
512 20241205 121000 260177210 5590 5590 5590 5590 0
513 20241205 120900 260177210 5590 5590 5590 5590 0
514 20241205 120800 260177210 5590 5590 5590 5590 0
515 20241205 120700 260177210 5590 5590 5590 5590 0
516 20241205 120600 260177210 5590 5570 5590 5570 49
517 20241205 120500 259904220 5570 5570 5570 5570 149
518 20241205 120400 259074290 5560 5560 5560 5560 821
519 20241205 120300 254509530 5560 5560 5560 5560 180
520 20241205 120200 253508730 5570 5570 5570 5570 51
521 20241205 120100 253224660 5580 5580 5580 5580 17
522 20241205 120000 253129800 5600 5600 5600 5600 0
523 20241205 115900 253129800 5600 5590 5600 5590 3
524 20241205 115800 253113020 5600 5600 5600 5600 0
525 20241205 115700 253113020 5600 5600 5600 5600 0
526 20241205 115600 253113020 5600 5600 5600 5600 0
527 20241205 115500 253113020 5600 5600 5600 5600 2
528 20241205 115400 253101820 5600 5600 5600 5600 5
529 20241205 115300 253073820 5600 5600 5600 5600 5
530 20241205 115200 253045820 5600 5600 5600 5600 0
531 20241205 115100 253045820 5600 5600 5600 5600 0
532 20241205 115000 253045820 5600 5600 5600 5600 0
533 20241205 114900 253045820 5600 5600 5600 5600 1
534 20241205 114800 253040220 5590 5590 5590 5590 215
535 20241205 114700 251838370 5590 5560 5590 5560 86
536 20241205 114600 251359130 5580 5560 5580 5560 41
537 20241205 114500 251131150 5580 5560 5580 5560 4
538 20241205 114400 251108890 5590 5590 5590 5590 51
539 20241205 114300 250823800 5580 5580 5580 5570 1200
540 20241205 114200 244131800 5570 5540 5570 5540 752
541 20241205 114100 239948430 5530 5530 5530 5530 0
542 20241205 114000 239948430 5530 5530 5530 5530 958
543 20241205 113900 234650690 5560 5560 5560 5560 0
544 20241205 113800 234650690 5560 5560 5560 5560 0
545 20241205 113700 234650690 5560 5550 5560 5550 769
546 20241205 113600 230375110 5560 5560 5560 5560 0
547 20241205 113500 230375110 5560 5530 5560 5530 302
548 20241205 113400 228702890 5520 5520 5520 5520 0
549 20241205 113300 228702890 5520 5520 5520 5520 1
550 20241205 113200 228697370 5520 5520 5520 5520 2
551 20241205 113100 228686330 5540 5540 5540 5540 0
552 20241205 113000 228686330 5540 5540 5540 5540 0
553 20241205 112900 228686330 5540 5530 5540 5530 4
554 20241205 112800 228664200 5510 5510 5510 5510 0
555 20241205 112700 228664200 5510 5510 5510 5510 0
556 20241205 112600 228664200 5510 5510 5510 5510 0
557 20241205 112500 228664200 5510 5510 5510 5510 0
558 20241205 112400 228664200 5510 5510 5510 5510 0
559 20241205 112300 228664200 5510 5510 5510 5510 155
560 20241205 112200 227810150 5510 5510 5510 5510 0
561 20241205 112100 227810150 5510 5510 5510 5510 0
562 20241205 112000 227810150 5510 5530 5530 5510 107
563 20241205 111900 227220550 5510 5510 5510 5510 0
564 20241205 111800 227220550 5510 5510 5510 5510 0
565 20241205 111700 227220550 5510 5510 5510 5510 0
566 20241205 111600 227220550 5510 5520 5520 5510 16
567 20241205 111500 227132290 5530 5530 5530 5530 0
568 20241205 111400 227132290 5530 5530 5530 5530 8
569 20241205 111300 227088050 5540 5540 5540 5540 0
570 20241205 111200 227088050 5540 5540 5540 5540 10
571 20241205 111100 227032650 5540 5540 5540 5540 10
572 20241205 111000 226977250 5540 5540 5540 5540 1
573 20241205 110900 226971710 5540 5540 5540 5540 0
574 20241205 110800 226971710 5540 5520 5540 5520 114
575 20241205 110700 226342400 5510 5510 5510 5510 352
576 20241205 110600 224402880 5520 5520 5520 5520 1
577 20241205 110500 224397360 5510 5510 5510 5510 10
578 20241205 110400 224342260 5540 5540 5540 5540 0
579 20241205 110300 224342260 5540 5530 5540 5530 104
580 20241205 110200 223767130 5530 5520 5530 5520 50
581 20241205 110100 223491120 5520 5520 5520 5520 0
582 20241205 110000 223491120 5520 5520 5520 5520 3
583 20241205 105900 223474560 5510 5520 5520 5510 86
584 20241205 105800 223000650 5540 5540 5540 5540 0
585 20241205 105700 223000650 5540 5540 5540 5540 0
586 20241205 105600 223000650 5540 5540 5540 5540 0
587 20241205 105500 223000650 5540 5540 5540 5540 0
588 20241205 105400 223000650 5540 5540 5540 5540 0
589 20241205 105300 223000650 5540 5540 5540 5540 0
590 20241205 105200 223000650 5540 5520 5540 5510 209
591 20241205 105100 221849010 5560 5560 5560 5560 0
592 20241205 105000 221849010 5560 5560 5560 5560 0
593 20241205 104900 221849010 5560 5560 5560 5560 0
594 20241205 104800 221849010 5560 5530 5560 5530 58
595 20241205 104700 221528020 5510 5510 5510 5510 0
596 20241205 104600 221528020 5510 5510 5510 5510 0
597 20241205 104500 221528020 5510 5510 5510 5510 42
598 20241205 104400 221296600 5550 5550 5550 5550 0
599 20241205 104300 221296600 5550 5550 5550 5550 0
600 20241205 104200 221296600 5550 5550 5550 5550 0
601 20241205 104100 221296600 5550 5550 5550 5550 0
602 20241205 104000 221296600 5550 5550 5550 5550 0
603 20241205 103900 221296600 5550 5550 5550 5490 2072
604 20241205 103800 209901630 5570 5550 5570 5550 502
605 20241205 103700 207115490 5550 5530 5550 5530 102
606 20241205 103600 206550410 5530 5530 5530 5530 225
607 20241205 103500 205306160 5530 5520 5530 5520 18
608 20241205 103400 205206790 5500 5500 5500 5500 0
609 20241205 103300 205206790 5500 5500 5500 5500 1
610 20241205 103200 205201290 5490 5490 5490 5490 0
611 20241205 103100 205201290 5490 5500 5500 5490 994
612 20241205 103000 199740080 5500 5500 5500 5500 1
613 20241205 102900 199734580 5500 5500 5500 5500 1
614 20241205 102800 199729080 5500 5500 5500 5500 10
615 20241205 102700 199674080 5500 5500 5500 5500 0
616 20241205 102600 199674080 5500 5500 5500 5500 85
617 20241205 102500 199206580 5510 5510 5510 5510 220
618 20241205 102400 197994380 5510 5510 5510 5510 0
619 20241205 102300 197994380 5510 5510 5510 5510 0
620 20241205 102200 197994380 5510 5510 5510 5510 51
621 20241205 102100 197713370 5510 5510 5510 5510 0
622 20241205 102000 197713370 5510 5510 5510 5510 30
623 20241205 101900 197548070 5500 5500 5500 5500 100
624 20241205 101800 196998070 5490 5500 5500 5490 110
625 20241205 101700 196393090 5490 5520 5520 5490 1500
626 20241205 101600 188145130 5520 5520 5520 5520 8
627 20241205 101500 188100970 5510 5510 5510 5510 1
628 20241205 101400 188095460 5550 5550 5550 5550 0
629 20241205 101300 188095460 5550 5550 5550 5550 0
630 20241205 101200 188095460 5550 5550 5550 5550 0
631 20241205 101100 188095460 5550 5530 5550 5530 3
632 20241205 101000 188078850 5520 5520 5530 5510 1605
633 20241205 100900 179219270 5570 5560 5570 5520 31
634 20241205 100800 179046940 5560 5560 5560 5560 0
635 20241205 100700 179046940 5560 5560 5560 5560 0
636 20241205 100600 179046940 5560 5560 5560 5560 10
637 20241205 100500 178991340 5560 5560 5560 5560 0
638 20241205 100400 178991340 5560 5560 5560 5560 1
639 20241205 100300 178985780 5560 5550 5560 5550 3
640 20241205 100200 178969110 5510 5560 5560 5510 30
641 20241205 100100 178803310 5560 5560 5560 5560 1
642 20241205 100000 178797750 5500 5500 5500 5500 0
643 20241205 095900 178797750 5500 5540 5540 5500 256
644 20241205 095800 177388190 5520 5550 5550 5520 66
645 20241205 095700 177023570 5550 5520 5560 5520 333
646 20241205 095600 175177090 5560 5570 5570 5560 91
647 20241205 095500 174671120 5560 5560 5560 5560 1500
648 20241205 095400 166331120 5560 5520 5560 5520 66
649 20241205 095300 165966760 5570 5570 5570 5570 1
650 20241205 095200 165961190 5570 5540 5570 5540 200
651 20241205 095100 164850290 5520 5560 5560 5520 310
652 20241205 095000 163129090 5540 5540 5540 5540 50
653 20241205 094900 162852090 5540 5540 5540 5540 0
654 20241205 094800 162852090 5540 5540 5540 5540 0
655 20241205 094700 162852090 5540 5540 5540 5540 12
656 20241205 094600 162785610 5540 5550 5550 5540 336
657 20241205 094500 160922310 5570 5550 5570 5550 111
658 20241205 094400 160306180 5550 5520 5550 5520 112
659 20241205 094300 159686900 5530 5530 5530 5530 2
660 20241205 094200 159675840 5540 5520 5540 5520 233
661 20241205 094100 158387340 5530 5490 5530 5480 314
662 20241205 094000 156658220 5490 5490 5490 5490 218
663 20241205 093900 155461400 5530 5530 5530 5530 0
664 20241205 093800 155461400 5530 5490 5530 5490 61
665 20241205 093700 155126410 5530 5530 5530 5530 0
666 20241205 093600 155126410 5530 5500 5530 5500 35
667 20241205 093500 154933880 5500 5520 5530 5480 2852
668 20241205 093400 139257370 5520 5500 5520 5490 57
669 20241205 093300 138944230 5520 5500 5520 5500 582
670 20241205 093200 135743190 5500 5470 5500 5470 319
671 20241205 093100 133992270 5490 5470 5490 5470 213
672 20241205 093000 132823160 5490 5490 5490 5490 8
673 20241205 092900 132779240 5490 5470 5490 5470 108
674 20241205 092800 132186660 5470 5470 5470 5470 88
675 20241205 092700 131705300 5490 5490 5490 5490 100
676 20241205 092600 131156300 5490 5480 5490 5460 3427
677 20241205 092500 112403140 5480 5490 5490 5480 910
678 20241205 092400 107415780 5520 5490 5520 5490 52
679 20241205 092300 107129480 5490 5490 5520 5490 276
680 20241205 092200 105613580 5490 5520 5520 5490 2121
681 20241205 092100 93949040 5490 5500 5520 5490 1828
682 20241205 092000 83899860 5520 5520 5540 5510 1781
683 20241205 091900 74082120 5560 5540 5560 5520 1405
684 20241205 091800 66318190 5570 5550 5570 5540 1001
685 20241205 091700 60772180 5570 5530 5580 5530 733
686 20241205 091600 56710100 5550 5550 5550 5550 1
687 20241205 091500 56704550 5530 5530 5550 5520 402
688 20241205 091400 54481540 5530 5530 5530 5530 242
689 20241205 091300 53143280 5540 5570 5570 5540 125
690 20241205 091200 52450750 5540 5570 5570 5540 712
691 20241205 091100 48506240 5540 5540 5540 5540 502
692 20241205 091000 45725160 5550 5530 5550 5530 353
693 20241205 090900 43770050 5530 5570 5570 5530 2181
694 20241205 090800 31688950 5560 5580 5580 5560 152
695 20241205 090700 30843790 5540 5560 5560 5540 389
696 20241205 090600 28684340 5530 5540 5540 5530 317
697 20241205 090500 26931180 5550 5610 5620 5550 1208
698 20241205 090400 20210460 5610 5630 5630 5610 928
699 20241205 090300 15003910 5630 5630 5630 5620 176
700 20241205 090200 14013760 5620 5610 5620 5610 1024
701 20241205 090100 8260080 5570 5580 5580 5570 252
702 20241205 090000 6856400 5620 5620 5620 5620 1220