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

739
317830/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,739 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,211700,274765740,4435,4435,4435,4435,564
20241205,211600,274765740,4435,4435,4435,4435,0
20241205,211500,274765740,4435,4435,4435,4435,0
20241205,211400,274765740,4435,4435,4435,4435,0
20241205,211300,274765740,4435,4435,4435,4435,0
20241205,211200,274765740,4435,4435,4435,4435,0
20241205,211100,274765740,4435,4435,4435,4435,0
20241205,211000,274765740,4435,4435,4435,4435,0
20241205,210900,274765740,4435,4435,4435,4435,0
20241205,210800,274765740,4435,4435,4435,4435,0
20241205,210700,274765740,4435,4435,4435,4435,0
20241205,210600,274765740,4435,4435,4435,4435,0
20241205,210500,274765740,4435,4435,4435,4435,0
20241205,210400,274765740,4435,4435,4435,4435,0
20241205,210300,274765740,4435,4435,4435,4435,0
20241205,210200,274765740,4435,4435,4435,4435,0
20241205,210100,274765740,4435,4435,4435,4435,0
20241205,210000,274765740,4435,4435,4435,4435,0
20241205,205900,274765740,4435,4435,4435,4435,0
20241205,205800,274765740,4435,4435,4435,4435,0
20241205,205700,274765740,4435,4435,4435,4435,0
20241205,205600,274765740,4435,4435,4435,4435,0
20241205,205500,274765740,4435,4435,4435,4435,0
20241205,205400,274765740,4435,4435,4435,4435,0
20241205,205300,274765740,4435,4435,4435,4435,0
20241205,205200,274765740,4435,4435,4435,4435,0
20241205,205100,274765740,4435,4435,4435,4435,0
20241205,205000,274765740,4435,4435,4435,4435,0
20241205,204900,274765740,4435,4435,4435,4435,0
20241205,204800,274765740,4435,4435,4435,4435,0
20241205,204700,274765740,4435,4435,4435,4435,564
20241205,204600,274765740,4435,4435,4435,4435,0
20241205,204500,274765740,4435,4435,4435,4435,0
20241205,204400,274765740,4435,4435,4435,4435,0
20241205,204300,274765740,4435,4435,4435,4435,0
20241205,204200,274765740,4435,4435,4435,4435,0
20241205,204100,274765740,4435,4435,4435,4435,0
20241205,204000,274765740,4435,4435,4435,4435,0
20241205,203900,274765740,4435,4435,4435,4435,0
20241205,203800,274765740,4435,4435,4435,4435,0
20241205,203700,274765740,4435,4435,4435,4435,0
20241205,203600,274765740,4435,4435,4435,4435,0
20241205,203500,274765740,4435,4435,4435,4435,0
20241205,203400,274765740,4435,4435,4435,4435,0
20241205,203300,274765740,4435,4435,4435,4435,0
20241205,203200,274765740,4435,4435,4435,4435,0
20241205,203100,274765740,4435,4435,4435,4435,0
20241205,203000,274765740,4435,4435,4435,4435,0
20241205,202900,274765740,4435,4435,4435,4435,0
20241205,202800,274765740,4435,4435,4435,4435,0
20241205,202700,274765740,4435,4435,4435,4435,0
20241205,202600,274765740,4435,4435,4435,4435,0
20241205,202500,274765740,4435,4435,4435,4435,0
20241205,202400,274765740,4435,4435,4435,4435,0
20241205,202300,274765740,4435,4435,4435,4435,0
20241205,202200,274765740,4435,4435,4435,4435,0
20241205,202100,274765740,4435,4435,4435,4435,0
20241205,202000,274765740,4435,4435,4435,4435,0
20241205,201900,274765740,4435,4435,4435,4435,0
20241205,201800,274765740,4435,4435,4435,4435,0
20241205,201700,274765740,4435,4435,4435,4435,564
20241205,201600,274765740,4435,4435,4435,4435,0
20241205,201500,274765740,4435,4435,4435,4435,0
20241205,201400,274765740,4435,4435,4435,4435,0
20241205,201300,274765740,4435,4435,4435,4435,0
20241205,201200,274765740,4435,4435,4435,4435,0
20241205,201100,274765740,4435,4435,4435,4435,0
20241205,201000,274765740,4435,4435,4435,4435,0
20241205,200900,274765740,4435,4435,4435,4435,0
20241205,200800,274765740,4435,4435,4435,4435,0
20241205,200700,274765740,4435,4435,4435,4435,0
20241205,200600,274765740,4435,4435,4435,4435,0
20241205,200500,274765740,4435,4435,4435,4435,0
20241205,200400,274765740,4435,4435,4435,4435,0
20241205,200300,274765740,4435,4435,4435,4435,0
20241205,200200,274765740,4435,4435,4435,4435,0
20241205,200100,274765740,4435,4435,4435,4435,0
20241205,200000,274765740,4435,4435,4435,4435,0
20241205,195900,274765740,4435,4435,4435,4435,0
20241205,195800,274765740,4435,4435,4435,4435,0
20241205,195700,274765740,4435,4435,4435,4435,0
20241205,195600,274765740,4435,4435,4435,4435,0
20241205,195500,274765740,4435,4435,4435,4435,0
20241205,195400,274765740,4435,4435,4435,4435,0
20241205,195300,274765740,4435,4435,4435,4435,0
20241205,195200,274765740,4435,4435,4435,4435,0
20241205,195100,274765740,4435,4435,4435,4435,0
20241205,195000,274765740,4435,4435,4435,4435,0
20241205,194900,274765740,4435,4435,4435,4435,0
20241205,194800,274765740,4435,4435,4435,4435,0
20241205,194700,274765740,4435,4435,4435,4435,564
20241205,194600,274765740,4435,4435,4435,4435,0
20241205,194500,274765740,4435,4435,4435,4435,0
20241205,194400,274765740,4435,4435,4435,4435,0
20241205,194300,274765740,4435,4435,4435,4435,0
20241205,194200,274765740,4435,4435,4435,4435,0
20241205,194100,274765740,4435,4435,4435,4435,0
20241205,194000,274765740,4435,4435,4435,4435,0
20241205,193900,274765740,4435,4435,4435,4435,0
20241205,193800,274765740,4435,4435,4435,4435,0
20241205,193700,274765740,4435,4435,4435,4435,0
20241205,193600,274765740,4435,4435,4435,4435,0
20241205,193500,274765740,4435,4435,4435,4435,0
20241205,193400,274765740,4435,4435,4435,4435,0
20241205,193300,274765740,4435,4435,4435,4435,0
20241205,193200,274765740,4435,4435,4435,4435,0
20241205,193100,274765740,4435,4435,4435,4435,0
20241205,193000,274765740,4435,4435,4435,4435,0
20241205,192900,274765740,4435,4435,4435,4435,0
20241205,192800,274765740,4435,4435,4435,4435,0
20241205,192700,274765740,4435,4435,4435,4435,0
20241205,192600,274765740,4435,4435,4435,4435,0
20241205,192500,274765740,4435,4435,4435,4435,0
20241205,192400,274765740,4435,4435,4435,4435,0
20241205,192300,274765740,4435,4435,4435,4435,0
20241205,192200,274765740,4435,4435,4435,4435,0
20241205,192100,274765740,4435,4435,4435,4435,0
20241205,192000,274765740,4435,4435,4435,4435,0
20241205,191900,274765740,4435,4435,4435,4435,0
20241205,191800,274765740,4435,4435,4435,4435,0
20241205,191700,274765740,4435,4435,4435,4435,564
20241205,191600,274765740,4435,4435,4435,4435,0
20241205,191500,274765740,4435,4435,4435,4435,0
20241205,191400,274765740,4435,4435,4435,4435,0
20241205,191300,274765740,4435,4435,4435,4435,0
20241205,191200,274765740,4435,4435,4435,4435,0
20241205,191100,274765740,4435,4435,4435,4435,0
20241205,191000,274765740,4435,4435,4435,4435,0
20241205,190900,274765740,4435,4435,4435,4435,0
20241205,190800,274765740,4435,4435,4435,4435,0
20241205,190700,274765740,4435,4435,4435,4435,0
20241205,190600,274765740,4435,4435,4435,4435,0
20241205,190500,274765740,4435,4435,4435,4435,0
20241205,190400,274765740,4435,4435,4435,4435,0
20241205,190300,274765740,4435,4435,4435,4435,0
20241205,190200,274765740,4435,4435,4435,4435,0
20241205,190100,274765740,4435,4435,4435,4435,0
20241205,190000,274765740,4435,4435,4435,4435,0
20241205,185900,274765740,4435,4435,4435,4435,0
20241205,185800,274765740,4435,4435,4435,4435,0
20241205,185700,274765740,4435,4435,4435,4435,0
20241205,185600,274765740,4435,4435,4435,4435,0
20241205,185500,274765740,4435,4435,4435,4435,0
20241205,185400,274765740,4435,4435,4435,4435,0
20241205,185300,274765740,4435,4435,4435,4435,0
20241205,185200,274765740,4435,4435,4435,4435,0
20241205,185100,274765740,4435,4435,4435,4435,0
20241205,185000,274765740,4435,4435,4435,4435,0
20241205,184900,274765740,4435,4435,4435,4435,0
20241205,184800,274765740,4435,4435,4435,4435,0
20241205,184700,274765740,4435,4435,4435,4435,564
20241205,184600,274765740,4435,4435,4435,4435,0
20241205,184500,274765740,4435,4435,4435,4435,0
20241205,184400,274765740,4435,4435,4435,4435,0
20241205,184300,274765740,4435,4435,4435,4435,0
20241205,184200,274765740,4435,4435,4435,4435,0
20241205,184100,274765740,4435,4435,4435,4435,0
20241205,184000,274765740,4435,4435,4435,4435,0
20241205,183900,274765740,4435,4435,4435,4435,0
20241205,183800,274765740,4435,4435,4435,4435,0
20241205,183700,274765740,4435,4435,4435,4435,0
20241205,183600,274765740,4435,4435,4435,4435,0
20241205,183500,274765740,4435,4435,4435,4435,0
20241205,183400,274765740,4435,4435,4435,4435,0
20241205,183300,274765740,4435,4435,4435,4435,0
20241205,183200,274765740,4435,4435,4435,4435,0
20241205,183100,274765740,4435,4435,4435,4435,0
20241205,183000,274765740,4435,4435,4435,4435,0
20241205,182900,274765740,4435,4435,4435,4435,0
20241205,182800,274765740,4435,4435,4435,4435,0
20241205,182700,274765740,4435,4435,4435,4435,0
20241205,182600,274765740,4435,4435,4435,4435,0
20241205,182500,274765740,4435,4435,4435,4435,0
20241205,182400,274765740,4435,4435,4435,4435,0
20241205,182300,274765740,4435,4435,4435,4435,0
20241205,182200,274765740,4435,4435,4435,4435,0
20241205,182100,274765740,4435,4435,4435,4435,0
20241205,182000,274765740,4435,4435,4435,4435,0
20241205,181900,274765740,4435,4435,4435,4435,0
20241205,181800,274765740,4435,4435,4435,4435,0
20241205,181700,274765740,4435,4435,4435,4435,564
20241205,181600,274765740,4435,4435,4435,4435,0
20241205,181500,274765740,4435,4435,4435,4435,0
20241205,181400,274765740,4435,4435,4435,4435,0
20241205,181300,274765740,4435,4435,4435,4435,0
20241205,181200,274765740,4435,4435,4435,4435,0
20241205,181100,274765740,4435,4435,4435,4435,0
20241205,181000,274765740,4435,4435,4435,4435,0
20241205,180900,274765740,4435,4435,4435,4435,0
20241205,180800,274765740,4435,4435,4435,4435,0
20241205,180700,274765740,4435,4435,4435,4435,0
20241205,180600,274765740,4435,4435,4435,4435,0
20241205,180500,274765740,4435,4435,4435,4435,0
20241205,180400,274765740,4435,4435,4435,4435,0
20241205,180300,274765740,4435,4435,4435,4435,0
20241205,180200,274765740,4435,4435,4435,4435,0
20241205,180100,274765740,4435,4435,4435,4435,0
20241205,180000,274765740,4435,4435,4435,4435,0
20241205,175900,274765740,4435,4435,4435,4435,0
20241205,175800,274765740,4435,4435,4435,4435,0
20241205,175700,274765740,4435,4435,4435,4435,0
20241205,175600,274765740,4435,4435,4435,4435,0
20241205,175500,274765740,4435,4435,4435,4435,0
20241205,175400,274765740,4435,4435,4435,4435,0
20241205,175300,274765740,4435,4435,4435,4435,0
20241205,175200,274765740,4435,4435,4435,4435,0
20241205,175100,274765740,4435,4435,4435,4435,0
20241205,175000,274765740,4435,4435,4435,4435,0
20241205,174900,274765740,4435,4435,4435,4435,0
20241205,174800,274765740,4435,4435,4435,4435,0
20241205,174700,274765740,4435,4435,4435,4435,564
20241205,174600,274765740,4435,4435,4435,4435,0
20241205,174500,274765740,4435,4435,4435,4435,0
20241205,174400,274765740,4435,4435,4435,4435,0
20241205,174300,274765740,4435,4435,4435,4435,0
20241205,174200,274765740,4435,4435,4435,4435,0
20241205,174100,274765740,4435,4435,4435,4435,0
20241205,174000,274765740,4435,4435,4435,4435,0
20241205,173900,274765740,4435,4435,4435,4435,0
20241205,173800,274765740,4435,4435,4435,4435,0
20241205,173700,274765740,4435,4435,4435,4435,0
20241205,173600,274765740,4435,4435,4435,4435,0
20241205,173500,274765740,4435,4435,4435,4435,0
20241205,173400,274765740,4435,4435,4435,4435,0
20241205,173300,274765740,4435,4435,4435,4435,0
20241205,173200,274765740,4435,4435,4435,4435,0
20241205,173100,274765740,4435,4435,4435,4435,0
20241205,173000,274765740,4435,4435,4435,4435,0
20241205,172900,274765740,4435,4435,4435,4435,0
20241205,172800,274765740,4435,4435,4435,4435,0
20241205,172700,274765740,4435,4435,4435,4435,0
20241205,172600,274765740,4435,4435,4435,4435,0
20241205,172500,274765740,4435,4435,4435,4435,0
20241205,172400,274765740,4435,4435,4435,4435,0
20241205,172300,274765740,4435,4435,4435,4435,0
20241205,172200,274765740,4435,4435,4435,4435,0
20241205,172100,274765740,4435,4435,4435,4435,0
20241205,172000,274765740,4435,4435,4435,4435,0
20241205,171900,274765740,4435,4435,4435,4435,0
20241205,171800,274765740,4435,4435,4435,4435,0
20241205,171700,274765740,4435,4435,4435,4435,564
20241205,171600,274765740,4435,4435,4435,4435,0
20241205,171500,274765740,4435,4435,4435,4435,0
20241205,171400,274765740,4435,4435,4435,4435,0
20241205,171300,274765740,4435,4435,4435,4435,0
20241205,171200,274765740,4435,4435,4435,4435,0
20241205,171100,274765740,4435,4435,4435,4435,0
20241205,171000,274765740,4435,4435,4435,4435,0
20241205,170900,274765740,4435,4435,4435,4435,0
20241205,170800,274765740,4435,4435,4435,4435,0
20241205,170700,274765740,4435,4435,4435,4435,0
20241205,170600,274765740,4435,4435,4435,4435,0
20241205,170500,274765740,4435,4435,4435,4435,0
20241205,170400,274765740,4435,4435,4435,4435,0
20241205,170300,274765740,4435,4435,4435,4435,0
20241205,170200,274765740,4435,4435,4435,4435,0
20241205,170100,274765740,4435,4435,4435,4435,0
20241205,170000,274765740,4435,4435,4435,4435,0
20241205,165900,274765740,4435,4435,4435,4435,0
20241205,165800,274765740,4435,4435,4435,4435,0
20241205,165700,274765740,4435,4435,4435,4435,0
20241205,165600,274765740,4435,4435,4435,4435,0
20241205,165500,274765740,4435,4435,4435,4435,0
20241205,165400,274765740,4435,4435,4435,4435,0
20241205,165300,274765740,4435,4435,4435,4435,0
20241205,165200,274765740,4435,4435,4435,4435,0
20241205,165100,274765740,4435,4435,4435,4435,0
20241205,165000,274765740,4435,4435,4435,4435,0
20241205,164900,274765740,4435,4435,4435,4435,0
20241205,164800,274765740,4435,4435,4435,4435,0
20241205,164700,274765740,4435,4435,4435,4435,564
20241205,164600,274765740,4435,4435,4435,4435,0
20241205,164500,274765740,4435,4435,4435,4435,0
20241205,164400,274765740,4435,4435,4435,4435,0
20241205,164300,274765740,4435,4435,4435,4435,0
20241205,164200,274765740,4435,4435,4435,4435,0
20241205,164100,274765740,4435,4435,4435,4435,0
20241205,164000,274765740,4435,4435,4435,4435,0
20241205,163900,274765740,4435,4435,4435,4435,0
20241205,163800,274765740,4435,4435,4435,4435,0
20241205,163700,274765740,4435,4435,4435,4435,0
20241205,163600,274765740,4435,4435,4435,4435,0
20241205,163500,274765740,4435,4435,4435,4435,0
20241205,163400,274765740,4435,4435,4435,4435,0
20241205,163300,274765740,4435,4435,4435,4435,0
20241205,163200,274765740,4435,4435,4435,4435,0
20241205,163100,274765740,4435,4435,4435,4435,0
20241205,163000,274765740,4435,4435,4435,4435,0
20241205,162900,274765740,4435,4435,4435,4435,0
20241205,162800,274765740,4435,4435,4435,4435,0
20241205,162700,274765740,4435,4435,4435,4435,0
20241205,162600,274765740,4435,4435,4435,4435,0
20241205,162500,274765740,4435,4435,4435,4435,0
20241205,162400,274765740,4435,4435,4435,4435,0
20241205,162300,274765740,4435,4435,4435,4435,0
20241205,162200,274765740,4435,4435,4435,4435,0
20241205,162100,274765740,4435,4435,4435,4435,0
20241205,162000,274765740,4435,4435,4435,4435,0
20241205,161900,274765740,4435,4435,4435,4435,0
20241205,161800,274765740,4435,4435,4435,4435,0
20241205,161700,274765740,4435,4435,4435,4435,564
20241205,161600,274765740,4435,4435,4435,4435,0
20241205,161500,274765740,4435,4435,4435,4435,0
20241205,161400,274765740,4435,4435,4435,4435,0
20241205,161300,274765740,4435,4435,4435,4435,0
20241205,161200,274765740,4435,4435,4435,4435,0
20241205,161100,274765740,4435,4435,4435,4435,0
20241205,161000,274765740,4435,4435,4435,4435,0
20241205,160900,274765740,4435,4435,4435,4435,0
20241205,160800,274765740,4435,4435,4435,4435,0
20241205,160700,274765740,4435,4435,4435,4435,0
20241205,160600,274765740,4435,4435,4435,4435,0
20241205,160500,274765740,4435,4435,4435,4435,0
20241205,160400,274765740,4435,4435,4435,4435,0
20241205,160300,274765740,4435,4435,4435,4435,0
20241205,160200,274765740,4435,4435,4435,4435,0
20241205,160100,274765740,4435,4435,4435,4435,0
20241205,160000,274765740,4435,4435,4435,4435,0
20241205,155900,274765740,4435,4435,4435,4435,0
20241205,155800,274765740,4435,4435,4435,4435,0
20241205,155700,274765740,4435,4435,4435,4435,0
20241205,155600,274765740,4435,4435,4435,4435,0
20241205,155500,274765740,4435,4435,4435,4435,0
20241205,155400,274765740,4435,4435,4435,4435,0
20241205,155300,274765740,4435,4435,4435,4435,0
20241205,155200,274765740,4435,4435,4435,4435,0
20241205,155100,274765740,4435,4435,4435,4435,0
20241205,155000,274765740,4435,4435,4435,4435,0
20241205,154900,274765740,4435,4435,4435,4435,0
20241205,154800,274765740,4435,4435,4435,4435,0
20241205,154700,274765740,4435,4435,4435,4435,564
20241205,154600,274765740,4435,4435,4435,4435,0
20241205,154500,274765740,4435,4435,4435,4435,0
20241205,154400,274765740,4435,4435,4435,4435,0
20241205,154300,274765740,4435,4435,4435,4435,0
20241205,154200,274765740,4435,4435,4435,4435,0
20241205,154100,274765740,4435,4435,4435,4435,0
20241205,154000,274765740,4435,4435,4435,4435,0
20241205,153900,274765740,4435,4435,4435,4435,0
20241205,153800,274765740,4435,4435,4435,4435,0
20241205,153700,274765740,4435,4435,4435,4435,0
20241205,153600,274765740,4435,4435,4435,4435,0
20241205,153500,274765740,4435,4435,4435,4435,0
20241205,153400,274765740,4435,4435,4435,4435,0
20241205,153300,274765740,4435,4435,4435,4435,0
20241205,153200,274765740,4435,4435,4435,4435,0
20241205,153100,274765740,4435,4435,4435,4435,0
20241205,153000,274765740,4435,4435,4435,4435,564
20241205,152900,272264400,4425,4425,4425,4425,0
20241205,152800,272264400,4425,4425,4425,4425,0
20241205,152700,272264400,4425,4425,4425,4425,0
20241205,152600,272264400,4425,4425,4425,4425,0
20241205,152500,272264400,4425,4425,4425,4425,0
20241205,152400,272264400,4425,4425,4425,4425,0
20241205,152300,272264400,4425,4425,4425,4425,0
20241205,152200,272264400,4425,4425,4425,4425,0
20241205,152100,272264400,4425,4425,4425,4425,0
20241205,152000,272264400,4425,4425,4425,4425,0
20241205,151900,272264400,4425,4425,4425,4425,3
20241205,151800,272251125,4425,4450,4450,4425,267
20241205,151700,271067755,4455,4455,4455,4455,85
20241205,151600,270689080,4455,4455,4455,4455,15
20241205,151500,270622255,4460,4455,4460,4455,150
20241205,151400,269953755,4455,4460,4460,4455,13
20241205,151300,269895780,4460,4460,4460,4460,10
20241205,151200,269851180,4445,4445,4445,4445,0
20241205,151100,269851180,4445,4445,4445,4445,0
20241205,151000,269851180,4445,4445,4445,4445,0
20241205,150900,269851180,4445,4445,4445,4445,0
20241205,150800,269851180,4445,4445,4445,4440,137
20241205,150700,269242645,4445,4450,4450,4445,400
20241205,150600,267464435,4450,4455,4455,4450,200
20241205,150500,266574160,4455,4455,4455,4455,1
20241205,150400,266569705,4465,4465,4465,4465,0
20241205,150300,266569705,4465,4465,4465,4465,0
20241205,150200,266569705,4465,4465,4465,4465,4
20241205,150100,266551845,4465,4465,4465,4465,0
20241205,150000,266551845,4465,4455,4465,4455,448
20241205,145900,264553370,4455,4455,4455,4455,0
20241205,145800,264553370,4455,4455,4455,4455,0
20241205,145700,264553370,4455,4455,4455,4455,0
20241205,145600,264553370,4455,4455,4455,4455,0
20241205,145500,264553370,4455,4455,4455,4455,0
20241205,145400,264553370,4455,4455,4455,4455,0
20241205,145300,264553370,4455,4455,4455,4455,0
20241205,145200,264553370,4455,4455,4455,4455,0
20241205,145100,264553370,4455,4455,4455,4455,0
20241205,145000,264553370,4455,4455,4455,4455,0
20241205,144900,264553370,4455,4465,4465,4455,160
20241205,144800,263839210,4465,4465,4465,4465,342
20241205,144700,262312180,4465,4465,4465,4465,0
20241205,144600,262312180,4465,4475,4475,4465,140
20241205,144500,261685830,4475,4475,4475,4475,99
20241205,144400,261242805,4470,4480,4480,4470,46
20241205,144300,261036995,4485,4485,4485,4485,297
20241205,144200,259704950,4485,4485,4485,4485,59
20241205,144100,259440335,4485,4485,4485,4485,10
20241205,144000,259395485,4500,4500,4500,4490,986
20241205,143900,254964320,4500,4500,4500,4500,0
20241205,143800,254964320,4500,4500,4500,4500,0
20241205,143700,254964320,4500,4500,4500,4500,60
20241205,143600,254694320,4500,4500,4500,4500,0
20241205,143500,254694320,4500,4500,4500,4500,0
20241205,143400,254694320,4500,4500,4500,4500,0
20241205,143300,254694320,4500,4500,4500,4500,0
20241205,143200,254694320,4500,4500,4500,4500,171
20241205,143100,253924820,4500,4500,4500,4500,0
20241205,143000,253924820,4500,4500,4500,4500,0
20241205,142900,253924820,4500,4515,4515,4500,102
20241205,142800,253465500,4510,4510,4510,4510,1
20241205,142700,253460990,4505,4505,4505,4505,0
20241205,142600,253460990,4505,4505,4505,4505,0
20241205,142500,253460990,4505,4505,4505,4505,0
20241205,142400,253460990,4505,4505,4505,4505,0
20241205,142300,253460990,4505,4505,4505,4505,0
20241205,142200,253460990,4505,4505,4505,4505,0
20241205,142100,253460990,4505,4505,4505,4505,0
20241205,142000,253460990,4505,4505,4505,4505,202
20241205,141900,252550980,4505,4505,4505,4505,0
20241205,141800,252550980,4505,4505,4505,4505,0
20241205,141700,252550980,4505,4505,4505,4505,43
20241205,141600,252357265,4505,4505,4505,4505,0
20241205,141500,252357265,4505,4505,4505,4505,0
20241205,141400,252357265,4505,4505,4505,4505,0
20241205,141300,252357265,4505,4505,4505,4505,240
20241205,141200,251276065,4520,4520,4520,4520,0
20241205,141100,251276065,4520,4520,4520,4520,1
20241205,141000,251271545,4525,4525,4525,4525,0
20241205,140900,251271545,4525,4525,4525,4525,0
20241205,140800,251271545,4525,4525,4525,4525,0
20241205,140700,251271545,4525,4525,4525,4525,0
20241205,140600,251271545,4525,4525,4525,4525,0
20241205,140500,251271545,4525,4525,4525,4525,0
20241205,140400,251271545,4525,4525,4525,4525,0
20241205,140300,251271545,4525,4525,4525,4525,0
20241205,140200,251271545,4525,4525,4525,4525,0
20241205,140100,251271545,4525,4525,4525,4525,0
20241205,140000,251271545,4525,4525,4525,4525,0
20241205,135900,251271545,4525,4525,4525,4525,0
20241205,135800,251271545,4525,4525,4525,4525,0
20241205,135700,251271545,4525,4525,4525,4525,0
20241205,135600,251271545,4525,4525,4525,4525,0
20241205,135500,251271545,4525,4525,4525,4525,31
20241205,135400,251131270,4500,4500,4500,4500,0
20241205,135300,251131270,4500,4500,4500,4500,0
20241205,135200,251131270,4500,4500,4500,4500,0
20241205,135100,251131270,4500,4500,4500,4500,0
20241205,135000,251131270,4500,4500,4500,4500,0
20241205,134900,251131270,4500,4500,4500,4500,0
20241205,134800,251131270,4500,4500,4500,4500,0
20241205,134700,251131270,4500,4500,4500,4500,200
20241205,134600,250231270,4500,4500,4500,4500,0
20241205,134500,250231270,4500,4500,4500,4500,0
20241205,134400,250231270,4500,4500,4500,4500,0
20241205,134300,250231270,4500,4500,4500,4500,130
20241205,134200,249646270,4500,4500,4500,4500,0
20241205,134100,249646270,4500,4500,4500,4500,0
20241205,134000,249646270,4500,4500,4500,4500,0
20241205,133900,249646270,4500,4500,4500,4500,0
20241205,133800,249646270,4500,4500,4500,4500,0
20241205,133700,249646270,4500,4500,4500,4500,0
20241205,133600,249646270,4500,4500,4500,4500,200
20241205,133500,248746270,4500,4500,4500,4500,0
20241205,133400,248746270,4500,4500,4500,4500,0
20241205,133300,248746270,4500,4500,4500,4500,0
20241205,133200,248746270,4500,4500,4500,4500,0
20241205,133100,248746270,4500,4500,4500,4500,0
20241205,133000,248746270,4500,4500,4500,4500,0
20241205,132900,248746270,4500,4500,4500,4500,0
20241205,132800,248746270,4500,4500,4500,4500,0
20241205,132700,248746270,4500,4500,4500,4500,0
20241205,132600,248746270,4500,4505,4505,4500,250
20241205,132500,247621145,4500,4500,4500,4500,0
20241205,132400,247621145,4500,4500,4500,4500,0
20241205,132300,247621145,4500,4500,4500,4500,0
20241205,132200,247621145,4500,4500,4500,4500,0
20241205,132100,247621145,4500,4500,4500,4500,0
20241205,132000,247621145,4500,4500,4500,4500,0
20241205,131900,247621145,4500,4500,4500,4500,0
20241205,131800,247621145,4500,4500,4500,4500,0
20241205,131700,247621145,4500,4500,4500,4500,244
20241205,131600,246523145,4530,4530,4530,4530,0
20241205,131500,246523145,4530,4530,4530,4530,9
20241205,131400,246482375,4530,4530,4530,4530,6
20241205,131300,246455195,4530,4530,4530,4530,2
20241205,131200,246446135,4525,4525,4525,4525,0
20241205,131100,246446135,4525,4525,4525,4525,0
20241205,131000,246446135,4525,4505,4525,4500,588
20241205,130900,243797825,4505,4505,4505,4505,0
20241205,130800,243797825,4505,4505,4505,4505,0
20241205,130700,243797825,4505,4505,4505,4505,0
20241205,130600,243797825,4505,4505,4505,4505,0
20241205,130500,243797825,4505,4505,4505,4505,100
20241205,130400,243347325,4505,4505,4505,4505,0
20241205,130300,243347325,4505,4505,4505,4505,0
20241205,130200,243347325,4505,4510,4510,4505,73
20241205,130100,243018345,4525,4525,4525,4525,710
20241205,130000,239805595,4530,4530,4530,4530,0
20241205,125900,239805595,4530,4530,4530,4530,143
20241205,125800,239157805,4525,4525,4525,4525,0
20241205,125700,239157805,4525,4525,4525,4525,0
20241205,125600,239157805,4525,4525,4525,4525,0
20241205,125500,239157805,4525,4525,4525,4525,0
20241205,125400,239157805,4525,4525,4525,4525,0
20241205,125300,239157805,4525,4525,4525,4525,2
20241205,125200,239148755,4525,4525,4525,4525,0
20241205,125100,239148755,4525,4525,4525,4525,150
20241205,125000,238470005,4525,4525,4525,4525,0
20241205,124900,238470005,4525,4525,4525,4525,158
20241205,124800,237755055,4530,4530,4530,4530,0
20241205,124700,237755055,4530,4530,4530,4530,0
20241205,124600,237755055,4530,4530,4530,4530,0
20241205,124500,237755055,4530,4530,4530,4530,0
20241205,124400,237755055,4530,4530,4530,4530,2
20241205,124300,237745995,4530,4530,4530,4530,0
20241205,124200,237745995,4530,4530,4530,4530,2
20241205,124100,237736935,4530,4530,4530,4530,0
20241205,124000,237736935,4530,4530,4530,4530,0
20241205,123900,237736935,4530,4530,4530,4530,0
20241205,123800,237736935,4530,4530,4530,4530,0
20241205,123700,237736935,4530,4530,4530,4530,1
20241205,123600,237732405,4500,4500,4500,4500,0
20241205,123500,237732405,4500,4510,4510,4500,2846
20241205,123400,224922355,4530,4530,4530,4530,200
20241205,123300,224016355,4530,4530,4530,4530,0
20241205,123200,224016355,4530,4530,4530,4530,0
20241205,123100,224016355,4530,4530,4530,4530,0
20241205,123000,224016355,4530,4530,4530,4530,0
20241205,122900,224016355,4530,4535,4535,4525,11
20241205,122800,223966535,4510,4510,4510,4510,0
20241205,122700,223966535,4510,4510,4510,4510,0
20241205,122600,223966535,4510,4510,4510,4510,0
20241205,122500,223966535,4510,4510,4510,4510,26
20241205,122400,223849275,4535,4535,4535,4535,0
20241205,122300,223849275,4535,4535,4535,4535,2
20241205,122200,223840205,4535,4535,4535,4535,4
20241205,122100,223822065,4535,4535,4535,4535,0
20241205,122000,223822065,4535,4535,4535,4535,0
20241205,121900,223822065,4535,4535,4535,4535,0
20241205,121800,223822065,4535,4535,4535,4535,0
20241205,121700,223822065,4535,4535,4535,4535,0
20241205,121600,223822065,4535,4535,4535,4535,0
20241205,121500,223822065,4535,4535,4535,4535,0
20241205,121400,223822065,4535,4535,4535,4535,1
20241205,121300,223817530,4500,4525,4525,4500,1310
20241205,121200,217914025,4525,4535,4535,4525,97
20241205,121100,217474630,4530,4530,4530,4530,3
20241205,121000,217461040,4555,4555,4555,4555,1
20241205,120900,217456485,4560,4560,4560,4560,0
20241205,120800,217456485,4560,4560,4560,4560,220
20241205,120700,216453285,4560,4560,4560,4560,0
20241205,120600,216453285,4560,4560,4560,4560,0
20241205,120500,216453285,4560,4560,4560,4560,0
20241205,120400,216453285,4560,4530,4560,4530,12
20241205,120300,216398650,4560,4560,4560,4560,0
20241205,120200,216398650,4560,4560,4560,4560,0
20241205,120100,216398650,4560,4560,4560,4560,0
20241205,120000,216398650,4560,4560,4560,4560,0
20241205,115900,216398650,4560,4560,4560,4560,0
20241205,115800,216398650,4560,4560,4560,4560,0
20241205,115700,216398650,4560,4560,4560,4560,0
20241205,115600,216398650,4560,4550,4560,4550,3
20241205,115500,216384985,4525,4525,4525,4525,1
20241205,115400,216380460,4570,4570,4570,4570,0
20241205,115300,216380460,4570,4570,4570,4570,0
20241205,115200,216380460,4570,4570,4570,4570,0
20241205,115100,216380460,4570,4570,4570,4570,0
20241205,115000,216380460,4570,4570,4570,4570,0
20241205,114900,216380460,4570,4570,4570,4570,0
20241205,114800,216380460,4570,4570,4570,4570,0
20241205,114700,216380460,4570,4570,4570,4570,0
20241205,114600,216380460,4570,4570,4570,4570,0
20241205,114500,216380460,4570,4570,4570,4570,0
20241205,114400,216380460,4570,4570,4570,4570,0
20241205,114300,216380460,4570,4540,4570,4540,124
20241205,114200,215817470,4540,4540,4540,4540,300
20241205,114100,214455470,4570,4570,4570,4570,0
20241205,114000,214455470,4570,4570,4570,4570,0
20241205,113900,214455470,4570,4570,4570,4570,0
20241205,113800,214455470,4570,4570,4570,4570,0
20241205,113700,214455470,4570,4570,4570,4570,0
20241205,113600,214455470,4570,4570,4570,4570,1
20241205,113500,214450900,4570,4570,4570,4570,200
20241205,113400,213536900,4570,4570,4570,4570,1
20241205,113300,213532330,4570,4540,4570,4540,165
20241205,113200,212781980,4530,4530,4530,4530,0
20241205,113100,212781980,4530,4530,4530,4530,0
20241205,113000,212781980,4530,4530,4530,4530,30
20241205,112900,212646080,4530,4530,4530,4530,0
20241205,112800,212646080,4530,4530,4530,4530,0
20241205,112700,212646080,4530,4530,4530,4530,21
20241205,112600,212550950,4545,4545,4545,4545,0
20241205,112500,212550950,4545,4545,4545,4545,0
20241205,112400,212550950,4545,4545,4545,4545,0
20241205,112300,212550950,4545,4545,4545,4545,9
20241205,112200,212510045,4535,4535,4535,4535,5
20241205,112100,212487370,4535,4535,4535,4535,0
20241205,112000,212487370,4535,4535,4535,4535,80
20241205,111900,212124570,4535,4535,4535,4535,0
20241205,111800,212124570,4535,4535,4535,4535,0
20241205,111700,212124570,4535,4535,4535,4535,0
20241205,111600,212124570,4535,4535,4535,4535,1
20241205,111500,212120035,4520,4520,4520,4520,0
20241205,111400,212120035,4520,4520,4520,4520,1
20241205,111300,212115515,4535,4535,4535,4535,10
20241205,111200,212070165,4535,4535,4535,4535,0
20241205,111100,212070165,4535,4535,4535,4535,0
20241205,111000,212070165,4535,4535,4535,4535,0
20241205,110900,212070165,4535,4535,4535,4535,0
20241205,110800,212070165,4535,4530,4535,4530,50
20241205,110700,211843565,4535,4530,4535,4530,120
20241205,110600,211299715,4530,4530,4530,4530,0
20241205,110500,211299715,4530,4530,4530,4530,0
20241205,110400,211299715,4530,4530,4530,4530,0
20241205,110300,211299715,4530,4530,4530,4530,0
20241205,110200,211299715,4530,4525,4530,4525,916
20241205,110100,207150505,4525,4525,4525,4525,2
20241205,110000,207141455,4500,4500,4500,4500,0
20241205,105900,207141455,4500,4500,4500,4500,0
20241205,105800,207141455,4500,4500,4500,4500,0
20241205,105700,207141455,4500,4500,4500,4500,0
20241205,105600,207141455,4500,4500,4500,4500,0
20241205,105500,207141455,4500,4500,4500,4500,0
20241205,105400,207141455,4500,4500,4500,4500,0
20241205,105300,207141455,4500,4500,4500,4500,0
20241205,105200,207141455,4500,4500,4500,4500,0
20241205,105100,207141455,4500,4500,4500,4500,0
20241205,105000,207141455,4500,4500,4500,4500,0
20241205,104900,207141455,4500,4500,4500,4500,0
20241205,104800,207141455,4500,4500,4500,4500,0
20241205,104700,207141455,4500,4500,4500,4500,0
20241205,104600,207141455,4500,4500,4500,4500,0
20241205,104500,207141455,4500,4500,4500,4500,0
20241205,104400,207141455,4500,4510,4510,4500,304
20241205,104300,205772180,4510,4510,4510,4510,0
20241205,104200,205772180,4510,4520,4520,4510,32
20241205,104100,205627570,4530,4530,4530,4530,2
20241205,104000,205618510,4530,4530,4530,4530,16
20241205,103900,205546030,4530,4530,4530,4530,11
20241205,103800,205496200,4500,4500,4500,4500,0
20241205,103700,205496200,4500,4500,4500,4500,1
20241205,103600,205491700,4500,4500,4500,4500,0
20241205,103500,205491700,4500,4500,4500,4500,0
20241205,103400,205491700,4500,4500,4500,4500,0
20241205,103300,205491700,4500,4500,4500,4500,0
20241205,103200,205491700,4500,4510,4510,4500,137
20241205,103100,204875170,4500,4500,4500,4500,0
20241205,103000,204875170,4500,4500,4500,4500,0
20241205,102900,204875170,4500,4500,4500,4500,0
20241205,102800,204875170,4500,4500,4500,4500,0
20241205,102700,204875170,4500,4500,4500,4500,0
20241205,102600,204875170,4500,4500,4500,4500,0
20241205,102500,204875170,4500,4500,4500,4500,0
20241205,102400,204875170,4500,4500,4500,4500,0
20241205,102300,204875170,4500,4500,4500,4500,5
20241205,102200,204852670,4500,4500,4500,4500,5
20241205,102100,204830170,4500,4500,4500,4500,2064
20241205,102000,195542170,4500,4500,4500,4500,1
20241205,101900,195537670,4500,4500,4500,4500,0
20241205,101800,195537670,4500,4500,4500,4500,0
20241205,101700,195537670,4500,4500,4500,4500,0
20241205,101600,195537670,4500,4500,4500,4500,0
20241205,101500,195537670,4500,4500,4500,4500,10
20241205,101400,195492670,4500,4500,4500,4500,0
20241205,101300,195492670,4500,4500,4500,4500,0
20241205,101200,195492670,4500,4500,4500,4500,0
20241205,101100,195492670,4500,4500,4500,4500,0
20241205,101000,195492670,4500,4500,4500,4500,0
20241205,100900,195492670,4500,4500,4500,4500,0
20241205,100800,195492670,4500,4500,4500,4500,134
20241205,100700,194889670,4535,4500,4535,4500,49
20241205,100600,194669135,4500,4500,4500,4500,100
20241205,100500,194219135,4500,4500,4500,4500,5
20241205,100400,194196635,4500,4500,4500,4500,280
20241205,100300,192936635,4500,4510,4510,4500,499
20241205,100200,190687495,4535,4535,4535,4535,0
20241205,100100,190687495,4535,4535,4535,4535,0
20241205,100000,190687495,4535,4535,4535,4535,0
20241205,095900,190687495,4535,4520,4535,4515,181
20241205,095800,189869450,4540,4540,4540,4540,1
20241205,095700,189864910,4545,4545,4545,4545,0
20241205,095600,189864910,4545,4545,4545,4545,0
20241205,095500,189864910,4545,4525,4545,4520,355
20241205,095400,188259020,4545,4545,4545,4545,0
20241205,095300,188259020,4545,4525,4545,4525,538
20241205,095200,185824450,4525,4520,4525,4520,99
20241205,095100,185376965,4520,4520,4520,4520,1
20241205,095000,185372445,4520,4520,4520,4520,0
20241205,094900,185372445,4520,4520,4520,4520,1
20241205,094800,185367925,4510,4510,4510,4510,0
20241205,094700,185367925,4510,4510,4520,4510,118
20241205,094600,184835735,4525,4525,4525,4525,2
20241205,094500,184826685,4525,4525,4525,4525,1000
20241205,094400,180301685,4525,4525,4525,4520,771
20241205,094300,176814410,4525,4525,4525,4525,1
20241205,094200,176809885,4525,4525,4525,4525,34
20241205,094100,176656035,4525,4520,4525,4520,1228
20241205,094000,171104135,4520,4520,4520,4520,1600
20241205,093900,163872135,4520,4500,4520,4500,771
20241205,093800,160396740,4500,4500,4500,4500,444
20241205,093700,158398740,4490,4475,4490,4470,1819
20241205,093600,150245150,4470,4475,4475,4470,266
20241205,093500,149055790,4475,4465,4475,4465,2
20241205,093400,149046850,4460,4455,4460,4455,43
20241205,093300,148855150,4405,4490,4495,4405,18552
20241205,093200,66295235,4460,4540,4540,4450,10158
20241205,093100,20783535,4530,4530,4530,4530,0
20241205,093000,20783535,4530,4530,4530,4530,2
20241205,092900,20774475,4530,4530,4530,4530,1
20241205,092800,20769945,4505,4505,4505,4505,300
20241205,092700,19418445,4505,4505,4505,4505,0
20241205,092600,19418445,4505,4505,4505,4505,0
20241205,092500,19418445,4505,4520,4530,4505,91
20241205,092400,19007420,4530,4530,4530,4530,0
20241205,092300,19007420,4530,4530,4530,4530,5
20241205,092200,18984770,4540,4540,4540,4540,0
20241205,092100,18984770,4540,4525,4540,4450,1533
20241205,092000,12093725,4525,4525,4525,4525,12
20241205,091900,12039425,4525,4525,4525,4520,103
20241205,091800,11573575,4545,4545,4545,4545,220
20241205,091700,10573675,4550,4550,4550,4550,606
20241205,091600,7816375,4550,4550,4550,4550,3
20241205,091500,7802725,4550,4550,4550,4550,3
20241205,091400,7789075,4570,4570,4570,4570,9
20241205,091300,7747945,4570,4570,4570,4560,187
20241205,091200,6895185,4560,4580,4580,4560,229
20241205,091100,5846815,4590,4595,4595,4590,55
20241205,091000,5594100,4590,4595,4595,4590,7
20241205,090900,5561940,4595,4595,4595,4595,900
20241205,090800,1426440,4595,4595,4595,4595,0
20241205,090700,1426440,4595,4595,4595,4595,0
20241205,090600,1426440,4595,4595,4595,4595,21
20241205,090500,1329945,4595,4595,4595,4590,22
20241205,090400,1228860,4610,4635,4640,4610,65
20241205,090300,928320,4635,4635,4635,4635,1
20241205,090200,923685,4610,4610,4610,4610,20
20241205,090100,831485,4615,4620,4620,4615,54
20241205,090000,582120,4620,4620,4620,4620,126
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 211700 274765740 4435 4435 4435 4435 564
3 20241205 211600 274765740 4435 4435 4435 4435 0
4 20241205 211500 274765740 4435 4435 4435 4435 0
5 20241205 211400 274765740 4435 4435 4435 4435 0
6 20241205 211300 274765740 4435 4435 4435 4435 0
7 20241205 211200 274765740 4435 4435 4435 4435 0
8 20241205 211100 274765740 4435 4435 4435 4435 0
9 20241205 211000 274765740 4435 4435 4435 4435 0
10 20241205 210900 274765740 4435 4435 4435 4435 0
11 20241205 210800 274765740 4435 4435 4435 4435 0
12 20241205 210700 274765740 4435 4435 4435 4435 0
13 20241205 210600 274765740 4435 4435 4435 4435 0
14 20241205 210500 274765740 4435 4435 4435 4435 0
15 20241205 210400 274765740 4435 4435 4435 4435 0
16 20241205 210300 274765740 4435 4435 4435 4435 0
17 20241205 210200 274765740 4435 4435 4435 4435 0
18 20241205 210100 274765740 4435 4435 4435 4435 0
19 20241205 210000 274765740 4435 4435 4435 4435 0
20 20241205 205900 274765740 4435 4435 4435 4435 0
21 20241205 205800 274765740 4435 4435 4435 4435 0
22 20241205 205700 274765740 4435 4435 4435 4435 0
23 20241205 205600 274765740 4435 4435 4435 4435 0
24 20241205 205500 274765740 4435 4435 4435 4435 0
25 20241205 205400 274765740 4435 4435 4435 4435 0
26 20241205 205300 274765740 4435 4435 4435 4435 0
27 20241205 205200 274765740 4435 4435 4435 4435 0
28 20241205 205100 274765740 4435 4435 4435 4435 0
29 20241205 205000 274765740 4435 4435 4435 4435 0
30 20241205 204900 274765740 4435 4435 4435 4435 0
31 20241205 204800 274765740 4435 4435 4435 4435 0
32 20241205 204700 274765740 4435 4435 4435 4435 564
33 20241205 204600 274765740 4435 4435 4435 4435 0
34 20241205 204500 274765740 4435 4435 4435 4435 0
35 20241205 204400 274765740 4435 4435 4435 4435 0
36 20241205 204300 274765740 4435 4435 4435 4435 0
37 20241205 204200 274765740 4435 4435 4435 4435 0
38 20241205 204100 274765740 4435 4435 4435 4435 0
39 20241205 204000 274765740 4435 4435 4435 4435 0
40 20241205 203900 274765740 4435 4435 4435 4435 0
41 20241205 203800 274765740 4435 4435 4435 4435 0
42 20241205 203700 274765740 4435 4435 4435 4435 0
43 20241205 203600 274765740 4435 4435 4435 4435 0
44 20241205 203500 274765740 4435 4435 4435 4435 0
45 20241205 203400 274765740 4435 4435 4435 4435 0
46 20241205 203300 274765740 4435 4435 4435 4435 0
47 20241205 203200 274765740 4435 4435 4435 4435 0
48 20241205 203100 274765740 4435 4435 4435 4435 0
49 20241205 203000 274765740 4435 4435 4435 4435 0
50 20241205 202900 274765740 4435 4435 4435 4435 0
51 20241205 202800 274765740 4435 4435 4435 4435 0
52 20241205 202700 274765740 4435 4435 4435 4435 0
53 20241205 202600 274765740 4435 4435 4435 4435 0
54 20241205 202500 274765740 4435 4435 4435 4435 0
55 20241205 202400 274765740 4435 4435 4435 4435 0
56 20241205 202300 274765740 4435 4435 4435 4435 0
57 20241205 202200 274765740 4435 4435 4435 4435 0
58 20241205 202100 274765740 4435 4435 4435 4435 0
59 20241205 202000 274765740 4435 4435 4435 4435 0
60 20241205 201900 274765740 4435 4435 4435 4435 0
61 20241205 201800 274765740 4435 4435 4435 4435 0
62 20241205 201700 274765740 4435 4435 4435 4435 564
63 20241205 201600 274765740 4435 4435 4435 4435 0
64 20241205 201500 274765740 4435 4435 4435 4435 0
65 20241205 201400 274765740 4435 4435 4435 4435 0
66 20241205 201300 274765740 4435 4435 4435 4435 0
67 20241205 201200 274765740 4435 4435 4435 4435 0
68 20241205 201100 274765740 4435 4435 4435 4435 0
69 20241205 201000 274765740 4435 4435 4435 4435 0
70 20241205 200900 274765740 4435 4435 4435 4435 0
71 20241205 200800 274765740 4435 4435 4435 4435 0
72 20241205 200700 274765740 4435 4435 4435 4435 0
73 20241205 200600 274765740 4435 4435 4435 4435 0
74 20241205 200500 274765740 4435 4435 4435 4435 0
75 20241205 200400 274765740 4435 4435 4435 4435 0
76 20241205 200300 274765740 4435 4435 4435 4435 0
77 20241205 200200 274765740 4435 4435 4435 4435 0
78 20241205 200100 274765740 4435 4435 4435 4435 0
79 20241205 200000 274765740 4435 4435 4435 4435 0
80 20241205 195900 274765740 4435 4435 4435 4435 0
81 20241205 195800 274765740 4435 4435 4435 4435 0
82 20241205 195700 274765740 4435 4435 4435 4435 0
83 20241205 195600 274765740 4435 4435 4435 4435 0
84 20241205 195500 274765740 4435 4435 4435 4435 0
85 20241205 195400 274765740 4435 4435 4435 4435 0
86 20241205 195300 274765740 4435 4435 4435 4435 0
87 20241205 195200 274765740 4435 4435 4435 4435 0
88 20241205 195100 274765740 4435 4435 4435 4435 0
89 20241205 195000 274765740 4435 4435 4435 4435 0
90 20241205 194900 274765740 4435 4435 4435 4435 0
91 20241205 194800 274765740 4435 4435 4435 4435 0
92 20241205 194700 274765740 4435 4435 4435 4435 564
93 20241205 194600 274765740 4435 4435 4435 4435 0
94 20241205 194500 274765740 4435 4435 4435 4435 0
95 20241205 194400 274765740 4435 4435 4435 4435 0
96 20241205 194300 274765740 4435 4435 4435 4435 0
97 20241205 194200 274765740 4435 4435 4435 4435 0
98 20241205 194100 274765740 4435 4435 4435 4435 0
99 20241205 194000 274765740 4435 4435 4435 4435 0
100 20241205 193900 274765740 4435 4435 4435 4435 0
101 20241205 193800 274765740 4435 4435 4435 4435 0
102 20241205 193700 274765740 4435 4435 4435 4435 0
103 20241205 193600 274765740 4435 4435 4435 4435 0
104 20241205 193500 274765740 4435 4435 4435 4435 0
105 20241205 193400 274765740 4435 4435 4435 4435 0
106 20241205 193300 274765740 4435 4435 4435 4435 0
107 20241205 193200 274765740 4435 4435 4435 4435 0
108 20241205 193100 274765740 4435 4435 4435 4435 0
109 20241205 193000 274765740 4435 4435 4435 4435 0
110 20241205 192900 274765740 4435 4435 4435 4435 0
111 20241205 192800 274765740 4435 4435 4435 4435 0
112 20241205 192700 274765740 4435 4435 4435 4435 0
113 20241205 192600 274765740 4435 4435 4435 4435 0
114 20241205 192500 274765740 4435 4435 4435 4435 0
115 20241205 192400 274765740 4435 4435 4435 4435 0
116 20241205 192300 274765740 4435 4435 4435 4435 0
117 20241205 192200 274765740 4435 4435 4435 4435 0
118 20241205 192100 274765740 4435 4435 4435 4435 0
119 20241205 192000 274765740 4435 4435 4435 4435 0
120 20241205 191900 274765740 4435 4435 4435 4435 0
121 20241205 191800 274765740 4435 4435 4435 4435 0
122 20241205 191700 274765740 4435 4435 4435 4435 564
123 20241205 191600 274765740 4435 4435 4435 4435 0
124 20241205 191500 274765740 4435 4435 4435 4435 0
125 20241205 191400 274765740 4435 4435 4435 4435 0
126 20241205 191300 274765740 4435 4435 4435 4435 0
127 20241205 191200 274765740 4435 4435 4435 4435 0
128 20241205 191100 274765740 4435 4435 4435 4435 0
129 20241205 191000 274765740 4435 4435 4435 4435 0
130 20241205 190900 274765740 4435 4435 4435 4435 0
131 20241205 190800 274765740 4435 4435 4435 4435 0
132 20241205 190700 274765740 4435 4435 4435 4435 0
133 20241205 190600 274765740 4435 4435 4435 4435 0
134 20241205 190500 274765740 4435 4435 4435 4435 0
135 20241205 190400 274765740 4435 4435 4435 4435 0
136 20241205 190300 274765740 4435 4435 4435 4435 0
137 20241205 190200 274765740 4435 4435 4435 4435 0
138 20241205 190100 274765740 4435 4435 4435 4435 0
139 20241205 190000 274765740 4435 4435 4435 4435 0
140 20241205 185900 274765740 4435 4435 4435 4435 0
141 20241205 185800 274765740 4435 4435 4435 4435 0
142 20241205 185700 274765740 4435 4435 4435 4435 0
143 20241205 185600 274765740 4435 4435 4435 4435 0
144 20241205 185500 274765740 4435 4435 4435 4435 0
145 20241205 185400 274765740 4435 4435 4435 4435 0
146 20241205 185300 274765740 4435 4435 4435 4435 0
147 20241205 185200 274765740 4435 4435 4435 4435 0
148 20241205 185100 274765740 4435 4435 4435 4435 0
149 20241205 185000 274765740 4435 4435 4435 4435 0
150 20241205 184900 274765740 4435 4435 4435 4435 0
151 20241205 184800 274765740 4435 4435 4435 4435 0
152 20241205 184700 274765740 4435 4435 4435 4435 564
153 20241205 184600 274765740 4435 4435 4435 4435 0
154 20241205 184500 274765740 4435 4435 4435 4435 0
155 20241205 184400 274765740 4435 4435 4435 4435 0
156 20241205 184300 274765740 4435 4435 4435 4435 0
157 20241205 184200 274765740 4435 4435 4435 4435 0
158 20241205 184100 274765740 4435 4435 4435 4435 0
159 20241205 184000 274765740 4435 4435 4435 4435 0
160 20241205 183900 274765740 4435 4435 4435 4435 0
161 20241205 183800 274765740 4435 4435 4435 4435 0
162 20241205 183700 274765740 4435 4435 4435 4435 0
163 20241205 183600 274765740 4435 4435 4435 4435 0
164 20241205 183500 274765740 4435 4435 4435 4435 0
165 20241205 183400 274765740 4435 4435 4435 4435 0
166 20241205 183300 274765740 4435 4435 4435 4435 0
167 20241205 183200 274765740 4435 4435 4435 4435 0
168 20241205 183100 274765740 4435 4435 4435 4435 0
169 20241205 183000 274765740 4435 4435 4435 4435 0
170 20241205 182900 274765740 4435 4435 4435 4435 0
171 20241205 182800 274765740 4435 4435 4435 4435 0
172 20241205 182700 274765740 4435 4435 4435 4435 0
173 20241205 182600 274765740 4435 4435 4435 4435 0
174 20241205 182500 274765740 4435 4435 4435 4435 0
175 20241205 182400 274765740 4435 4435 4435 4435 0
176 20241205 182300 274765740 4435 4435 4435 4435 0
177 20241205 182200 274765740 4435 4435 4435 4435 0
178 20241205 182100 274765740 4435 4435 4435 4435 0
179 20241205 182000 274765740 4435 4435 4435 4435 0
180 20241205 181900 274765740 4435 4435 4435 4435 0
181 20241205 181800 274765740 4435 4435 4435 4435 0
182 20241205 181700 274765740 4435 4435 4435 4435 564
183 20241205 181600 274765740 4435 4435 4435 4435 0
184 20241205 181500 274765740 4435 4435 4435 4435 0
185 20241205 181400 274765740 4435 4435 4435 4435 0
186 20241205 181300 274765740 4435 4435 4435 4435 0
187 20241205 181200 274765740 4435 4435 4435 4435 0
188 20241205 181100 274765740 4435 4435 4435 4435 0
189 20241205 181000 274765740 4435 4435 4435 4435 0
190 20241205 180900 274765740 4435 4435 4435 4435 0
191 20241205 180800 274765740 4435 4435 4435 4435 0
192 20241205 180700 274765740 4435 4435 4435 4435 0
193 20241205 180600 274765740 4435 4435 4435 4435 0
194 20241205 180500 274765740 4435 4435 4435 4435 0
195 20241205 180400 274765740 4435 4435 4435 4435 0
196 20241205 180300 274765740 4435 4435 4435 4435 0
197 20241205 180200 274765740 4435 4435 4435 4435 0
198 20241205 180100 274765740 4435 4435 4435 4435 0
199 20241205 180000 274765740 4435 4435 4435 4435 0
200 20241205 175900 274765740 4435 4435 4435 4435 0
201 20241205 175800 274765740 4435 4435 4435 4435 0
202 20241205 175700 274765740 4435 4435 4435 4435 0
203 20241205 175600 274765740 4435 4435 4435 4435 0
204 20241205 175500 274765740 4435 4435 4435 4435 0
205 20241205 175400 274765740 4435 4435 4435 4435 0
206 20241205 175300 274765740 4435 4435 4435 4435 0
207 20241205 175200 274765740 4435 4435 4435 4435 0
208 20241205 175100 274765740 4435 4435 4435 4435 0
209 20241205 175000 274765740 4435 4435 4435 4435 0
210 20241205 174900 274765740 4435 4435 4435 4435 0
211 20241205 174800 274765740 4435 4435 4435 4435 0
212 20241205 174700 274765740 4435 4435 4435 4435 564
213 20241205 174600 274765740 4435 4435 4435 4435 0
214 20241205 174500 274765740 4435 4435 4435 4435 0
215 20241205 174400 274765740 4435 4435 4435 4435 0
216 20241205 174300 274765740 4435 4435 4435 4435 0
217 20241205 174200 274765740 4435 4435 4435 4435 0
218 20241205 174100 274765740 4435 4435 4435 4435 0
219 20241205 174000 274765740 4435 4435 4435 4435 0
220 20241205 173900 274765740 4435 4435 4435 4435 0
221 20241205 173800 274765740 4435 4435 4435 4435 0
222 20241205 173700 274765740 4435 4435 4435 4435 0
223 20241205 173600 274765740 4435 4435 4435 4435 0
224 20241205 173500 274765740 4435 4435 4435 4435 0
225 20241205 173400 274765740 4435 4435 4435 4435 0
226 20241205 173300 274765740 4435 4435 4435 4435 0
227 20241205 173200 274765740 4435 4435 4435 4435 0
228 20241205 173100 274765740 4435 4435 4435 4435 0
229 20241205 173000 274765740 4435 4435 4435 4435 0
230 20241205 172900 274765740 4435 4435 4435 4435 0
231 20241205 172800 274765740 4435 4435 4435 4435 0
232 20241205 172700 274765740 4435 4435 4435 4435 0
233 20241205 172600 274765740 4435 4435 4435 4435 0
234 20241205 172500 274765740 4435 4435 4435 4435 0
235 20241205 172400 274765740 4435 4435 4435 4435 0
236 20241205 172300 274765740 4435 4435 4435 4435 0
237 20241205 172200 274765740 4435 4435 4435 4435 0
238 20241205 172100 274765740 4435 4435 4435 4435 0
239 20241205 172000 274765740 4435 4435 4435 4435 0
240 20241205 171900 274765740 4435 4435 4435 4435 0
241 20241205 171800 274765740 4435 4435 4435 4435 0
242 20241205 171700 274765740 4435 4435 4435 4435 564
243 20241205 171600 274765740 4435 4435 4435 4435 0
244 20241205 171500 274765740 4435 4435 4435 4435 0
245 20241205 171400 274765740 4435 4435 4435 4435 0
246 20241205 171300 274765740 4435 4435 4435 4435 0
247 20241205 171200 274765740 4435 4435 4435 4435 0
248 20241205 171100 274765740 4435 4435 4435 4435 0
249 20241205 171000 274765740 4435 4435 4435 4435 0
250 20241205 170900 274765740 4435 4435 4435 4435 0
251 20241205 170800 274765740 4435 4435 4435 4435 0
252 20241205 170700 274765740 4435 4435 4435 4435 0
253 20241205 170600 274765740 4435 4435 4435 4435 0
254 20241205 170500 274765740 4435 4435 4435 4435 0
255 20241205 170400 274765740 4435 4435 4435 4435 0
256 20241205 170300 274765740 4435 4435 4435 4435 0
257 20241205 170200 274765740 4435 4435 4435 4435 0
258 20241205 170100 274765740 4435 4435 4435 4435 0
259 20241205 170000 274765740 4435 4435 4435 4435 0
260 20241205 165900 274765740 4435 4435 4435 4435 0
261 20241205 165800 274765740 4435 4435 4435 4435 0
262 20241205 165700 274765740 4435 4435 4435 4435 0
263 20241205 165600 274765740 4435 4435 4435 4435 0
264 20241205 165500 274765740 4435 4435 4435 4435 0
265 20241205 165400 274765740 4435 4435 4435 4435 0
266 20241205 165300 274765740 4435 4435 4435 4435 0
267 20241205 165200 274765740 4435 4435 4435 4435 0
268 20241205 165100 274765740 4435 4435 4435 4435 0
269 20241205 165000 274765740 4435 4435 4435 4435 0
270 20241205 164900 274765740 4435 4435 4435 4435 0
271 20241205 164800 274765740 4435 4435 4435 4435 0
272 20241205 164700 274765740 4435 4435 4435 4435 564
273 20241205 164600 274765740 4435 4435 4435 4435 0
274 20241205 164500 274765740 4435 4435 4435 4435 0
275 20241205 164400 274765740 4435 4435 4435 4435 0
276 20241205 164300 274765740 4435 4435 4435 4435 0
277 20241205 164200 274765740 4435 4435 4435 4435 0
278 20241205 164100 274765740 4435 4435 4435 4435 0
279 20241205 164000 274765740 4435 4435 4435 4435 0
280 20241205 163900 274765740 4435 4435 4435 4435 0
281 20241205 163800 274765740 4435 4435 4435 4435 0
282 20241205 163700 274765740 4435 4435 4435 4435 0
283 20241205 163600 274765740 4435 4435 4435 4435 0
284 20241205 163500 274765740 4435 4435 4435 4435 0
285 20241205 163400 274765740 4435 4435 4435 4435 0
286 20241205 163300 274765740 4435 4435 4435 4435 0
287 20241205 163200 274765740 4435 4435 4435 4435 0
288 20241205 163100 274765740 4435 4435 4435 4435 0
289 20241205 163000 274765740 4435 4435 4435 4435 0
290 20241205 162900 274765740 4435 4435 4435 4435 0
291 20241205 162800 274765740 4435 4435 4435 4435 0
292 20241205 162700 274765740 4435 4435 4435 4435 0
293 20241205 162600 274765740 4435 4435 4435 4435 0
294 20241205 162500 274765740 4435 4435 4435 4435 0
295 20241205 162400 274765740 4435 4435 4435 4435 0
296 20241205 162300 274765740 4435 4435 4435 4435 0
297 20241205 162200 274765740 4435 4435 4435 4435 0
298 20241205 162100 274765740 4435 4435 4435 4435 0
299 20241205 162000 274765740 4435 4435 4435 4435 0
300 20241205 161900 274765740 4435 4435 4435 4435 0
301 20241205 161800 274765740 4435 4435 4435 4435 0
302 20241205 161700 274765740 4435 4435 4435 4435 564
303 20241205 161600 274765740 4435 4435 4435 4435 0
304 20241205 161500 274765740 4435 4435 4435 4435 0
305 20241205 161400 274765740 4435 4435 4435 4435 0
306 20241205 161300 274765740 4435 4435 4435 4435 0
307 20241205 161200 274765740 4435 4435 4435 4435 0
308 20241205 161100 274765740 4435 4435 4435 4435 0
309 20241205 161000 274765740 4435 4435 4435 4435 0
310 20241205 160900 274765740 4435 4435 4435 4435 0
311 20241205 160800 274765740 4435 4435 4435 4435 0
312 20241205 160700 274765740 4435 4435 4435 4435 0
313 20241205 160600 274765740 4435 4435 4435 4435 0
314 20241205 160500 274765740 4435 4435 4435 4435 0
315 20241205 160400 274765740 4435 4435 4435 4435 0
316 20241205 160300 274765740 4435 4435 4435 4435 0
317 20241205 160200 274765740 4435 4435 4435 4435 0
318 20241205 160100 274765740 4435 4435 4435 4435 0
319 20241205 160000 274765740 4435 4435 4435 4435 0
320 20241205 155900 274765740 4435 4435 4435 4435 0
321 20241205 155800 274765740 4435 4435 4435 4435 0
322 20241205 155700 274765740 4435 4435 4435 4435 0
323 20241205 155600 274765740 4435 4435 4435 4435 0
324 20241205 155500 274765740 4435 4435 4435 4435 0
325 20241205 155400 274765740 4435 4435 4435 4435 0
326 20241205 155300 274765740 4435 4435 4435 4435 0
327 20241205 155200 274765740 4435 4435 4435 4435 0
328 20241205 155100 274765740 4435 4435 4435 4435 0
329 20241205 155000 274765740 4435 4435 4435 4435 0
330 20241205 154900 274765740 4435 4435 4435 4435 0
331 20241205 154800 274765740 4435 4435 4435 4435 0
332 20241205 154700 274765740 4435 4435 4435 4435 564
333 20241205 154600 274765740 4435 4435 4435 4435 0
334 20241205 154500 274765740 4435 4435 4435 4435 0
335 20241205 154400 274765740 4435 4435 4435 4435 0
336 20241205 154300 274765740 4435 4435 4435 4435 0
337 20241205 154200 274765740 4435 4435 4435 4435 0
338 20241205 154100 274765740 4435 4435 4435 4435 0
339 20241205 154000 274765740 4435 4435 4435 4435 0
340 20241205 153900 274765740 4435 4435 4435 4435 0
341 20241205 153800 274765740 4435 4435 4435 4435 0
342 20241205 153700 274765740 4435 4435 4435 4435 0
343 20241205 153600 274765740 4435 4435 4435 4435 0
344 20241205 153500 274765740 4435 4435 4435 4435 0
345 20241205 153400 274765740 4435 4435 4435 4435 0
346 20241205 153300 274765740 4435 4435 4435 4435 0
347 20241205 153200 274765740 4435 4435 4435 4435 0
348 20241205 153100 274765740 4435 4435 4435 4435 0
349 20241205 153000 274765740 4435 4435 4435 4435 564
350 20241205 152900 272264400 4425 4425 4425 4425 0
351 20241205 152800 272264400 4425 4425 4425 4425 0
352 20241205 152700 272264400 4425 4425 4425 4425 0
353 20241205 152600 272264400 4425 4425 4425 4425 0
354 20241205 152500 272264400 4425 4425 4425 4425 0
355 20241205 152400 272264400 4425 4425 4425 4425 0
356 20241205 152300 272264400 4425 4425 4425 4425 0
357 20241205 152200 272264400 4425 4425 4425 4425 0
358 20241205 152100 272264400 4425 4425 4425 4425 0
359 20241205 152000 272264400 4425 4425 4425 4425 0
360 20241205 151900 272264400 4425 4425 4425 4425 3
361 20241205 151800 272251125 4425 4450 4450 4425 267
362 20241205 151700 271067755 4455 4455 4455 4455 85
363 20241205 151600 270689080 4455 4455 4455 4455 15
364 20241205 151500 270622255 4460 4455 4460 4455 150
365 20241205 151400 269953755 4455 4460 4460 4455 13
366 20241205 151300 269895780 4460 4460 4460 4460 10
367 20241205 151200 269851180 4445 4445 4445 4445 0
368 20241205 151100 269851180 4445 4445 4445 4445 0
369 20241205 151000 269851180 4445 4445 4445 4445 0
370 20241205 150900 269851180 4445 4445 4445 4445 0
371 20241205 150800 269851180 4445 4445 4445 4440 137
372 20241205 150700 269242645 4445 4450 4450 4445 400
373 20241205 150600 267464435 4450 4455 4455 4450 200
374 20241205 150500 266574160 4455 4455 4455 4455 1
375 20241205 150400 266569705 4465 4465 4465 4465 0
376 20241205 150300 266569705 4465 4465 4465 4465 0
377 20241205 150200 266569705 4465 4465 4465 4465 4
378 20241205 150100 266551845 4465 4465 4465 4465 0
379 20241205 150000 266551845 4465 4455 4465 4455 448
380 20241205 145900 264553370 4455 4455 4455 4455 0
381 20241205 145800 264553370 4455 4455 4455 4455 0
382 20241205 145700 264553370 4455 4455 4455 4455 0
383 20241205 145600 264553370 4455 4455 4455 4455 0
384 20241205 145500 264553370 4455 4455 4455 4455 0
385 20241205 145400 264553370 4455 4455 4455 4455 0
386 20241205 145300 264553370 4455 4455 4455 4455 0
387 20241205 145200 264553370 4455 4455 4455 4455 0
388 20241205 145100 264553370 4455 4455 4455 4455 0
389 20241205 145000 264553370 4455 4455 4455 4455 0
390 20241205 144900 264553370 4455 4465 4465 4455 160
391 20241205 144800 263839210 4465 4465 4465 4465 342
392 20241205 144700 262312180 4465 4465 4465 4465 0
393 20241205 144600 262312180 4465 4475 4475 4465 140
394 20241205 144500 261685830 4475 4475 4475 4475 99
395 20241205 144400 261242805 4470 4480 4480 4470 46
396 20241205 144300 261036995 4485 4485 4485 4485 297
397 20241205 144200 259704950 4485 4485 4485 4485 59
398 20241205 144100 259440335 4485 4485 4485 4485 10
399 20241205 144000 259395485 4500 4500 4500 4490 986
400 20241205 143900 254964320 4500 4500 4500 4500 0
401 20241205 143800 254964320 4500 4500 4500 4500 0
402 20241205 143700 254964320 4500 4500 4500 4500 60
403 20241205 143600 254694320 4500 4500 4500 4500 0
404 20241205 143500 254694320 4500 4500 4500 4500 0
405 20241205 143400 254694320 4500 4500 4500 4500 0
406 20241205 143300 254694320 4500 4500 4500 4500 0
407 20241205 143200 254694320 4500 4500 4500 4500 171
408 20241205 143100 253924820 4500 4500 4500 4500 0
409 20241205 143000 253924820 4500 4500 4500 4500 0
410 20241205 142900 253924820 4500 4515 4515 4500 102
411 20241205 142800 253465500 4510 4510 4510 4510 1
412 20241205 142700 253460990 4505 4505 4505 4505 0
413 20241205 142600 253460990 4505 4505 4505 4505 0
414 20241205 142500 253460990 4505 4505 4505 4505 0
415 20241205 142400 253460990 4505 4505 4505 4505 0
416 20241205 142300 253460990 4505 4505 4505 4505 0
417 20241205 142200 253460990 4505 4505 4505 4505 0
418 20241205 142100 253460990 4505 4505 4505 4505 0
419 20241205 142000 253460990 4505 4505 4505 4505 202
420 20241205 141900 252550980 4505 4505 4505 4505 0
421 20241205 141800 252550980 4505 4505 4505 4505 0
422 20241205 141700 252550980 4505 4505 4505 4505 43
423 20241205 141600 252357265 4505 4505 4505 4505 0
424 20241205 141500 252357265 4505 4505 4505 4505 0
425 20241205 141400 252357265 4505 4505 4505 4505 0
426 20241205 141300 252357265 4505 4505 4505 4505 240
427 20241205 141200 251276065 4520 4520 4520 4520 0
428 20241205 141100 251276065 4520 4520 4520 4520 1
429 20241205 141000 251271545 4525 4525 4525 4525 0
430 20241205 140900 251271545 4525 4525 4525 4525 0
431 20241205 140800 251271545 4525 4525 4525 4525 0
432 20241205 140700 251271545 4525 4525 4525 4525 0
433 20241205 140600 251271545 4525 4525 4525 4525 0
434 20241205 140500 251271545 4525 4525 4525 4525 0
435 20241205 140400 251271545 4525 4525 4525 4525 0
436 20241205 140300 251271545 4525 4525 4525 4525 0
437 20241205 140200 251271545 4525 4525 4525 4525 0
438 20241205 140100 251271545 4525 4525 4525 4525 0
439 20241205 140000 251271545 4525 4525 4525 4525 0
440 20241205 135900 251271545 4525 4525 4525 4525 0
441 20241205 135800 251271545 4525 4525 4525 4525 0
442 20241205 135700 251271545 4525 4525 4525 4525 0
443 20241205 135600 251271545 4525 4525 4525 4525 0
444 20241205 135500 251271545 4525 4525 4525 4525 31
445 20241205 135400 251131270 4500 4500 4500 4500 0
446 20241205 135300 251131270 4500 4500 4500 4500 0
447 20241205 135200 251131270 4500 4500 4500 4500 0
448 20241205 135100 251131270 4500 4500 4500 4500 0
449 20241205 135000 251131270 4500 4500 4500 4500 0
450 20241205 134900 251131270 4500 4500 4500 4500 0
451 20241205 134800 251131270 4500 4500 4500 4500 0
452 20241205 134700 251131270 4500 4500 4500 4500 200
453 20241205 134600 250231270 4500 4500 4500 4500 0
454 20241205 134500 250231270 4500 4500 4500 4500 0
455 20241205 134400 250231270 4500 4500 4500 4500 0
456 20241205 134300 250231270 4500 4500 4500 4500 130
457 20241205 134200 249646270 4500 4500 4500 4500 0
458 20241205 134100 249646270 4500 4500 4500 4500 0
459 20241205 134000 249646270 4500 4500 4500 4500 0
460 20241205 133900 249646270 4500 4500 4500 4500 0
461 20241205 133800 249646270 4500 4500 4500 4500 0
462 20241205 133700 249646270 4500 4500 4500 4500 0
463 20241205 133600 249646270 4500 4500 4500 4500 200
464 20241205 133500 248746270 4500 4500 4500 4500 0
465 20241205 133400 248746270 4500 4500 4500 4500 0
466 20241205 133300 248746270 4500 4500 4500 4500 0
467 20241205 133200 248746270 4500 4500 4500 4500 0
468 20241205 133100 248746270 4500 4500 4500 4500 0
469 20241205 133000 248746270 4500 4500 4500 4500 0
470 20241205 132900 248746270 4500 4500 4500 4500 0
471 20241205 132800 248746270 4500 4500 4500 4500 0
472 20241205 132700 248746270 4500 4500 4500 4500 0
473 20241205 132600 248746270 4500 4505 4505 4500 250
474 20241205 132500 247621145 4500 4500 4500 4500 0
475 20241205 132400 247621145 4500 4500 4500 4500 0
476 20241205 132300 247621145 4500 4500 4500 4500 0
477 20241205 132200 247621145 4500 4500 4500 4500 0
478 20241205 132100 247621145 4500 4500 4500 4500 0
479 20241205 132000 247621145 4500 4500 4500 4500 0
480 20241205 131900 247621145 4500 4500 4500 4500 0
481 20241205 131800 247621145 4500 4500 4500 4500 0
482 20241205 131700 247621145 4500 4500 4500 4500 244
483 20241205 131600 246523145 4530 4530 4530 4530 0
484 20241205 131500 246523145 4530 4530 4530 4530 9
485 20241205 131400 246482375 4530 4530 4530 4530 6
486 20241205 131300 246455195 4530 4530 4530 4530 2
487 20241205 131200 246446135 4525 4525 4525 4525 0
488 20241205 131100 246446135 4525 4525 4525 4525 0
489 20241205 131000 246446135 4525 4505 4525 4500 588
490 20241205 130900 243797825 4505 4505 4505 4505 0
491 20241205 130800 243797825 4505 4505 4505 4505 0
492 20241205 130700 243797825 4505 4505 4505 4505 0
493 20241205 130600 243797825 4505 4505 4505 4505 0
494 20241205 130500 243797825 4505 4505 4505 4505 100
495 20241205 130400 243347325 4505 4505 4505 4505 0
496 20241205 130300 243347325 4505 4505 4505 4505 0
497 20241205 130200 243347325 4505 4510 4510 4505 73
498 20241205 130100 243018345 4525 4525 4525 4525 710
499 20241205 130000 239805595 4530 4530 4530 4530 0
500 20241205 125900 239805595 4530 4530 4530 4530 143
501 20241205 125800 239157805 4525 4525 4525 4525 0
502 20241205 125700 239157805 4525 4525 4525 4525 0
503 20241205 125600 239157805 4525 4525 4525 4525 0
504 20241205 125500 239157805 4525 4525 4525 4525 0
505 20241205 125400 239157805 4525 4525 4525 4525 0
506 20241205 125300 239157805 4525 4525 4525 4525 2
507 20241205 125200 239148755 4525 4525 4525 4525 0
508 20241205 125100 239148755 4525 4525 4525 4525 150
509 20241205 125000 238470005 4525 4525 4525 4525 0
510 20241205 124900 238470005 4525 4525 4525 4525 158
511 20241205 124800 237755055 4530 4530 4530 4530 0
512 20241205 124700 237755055 4530 4530 4530 4530 0
513 20241205 124600 237755055 4530 4530 4530 4530 0
514 20241205 124500 237755055 4530 4530 4530 4530 0
515 20241205 124400 237755055 4530 4530 4530 4530 2
516 20241205 124300 237745995 4530 4530 4530 4530 0
517 20241205 124200 237745995 4530 4530 4530 4530 2
518 20241205 124100 237736935 4530 4530 4530 4530 0
519 20241205 124000 237736935 4530 4530 4530 4530 0
520 20241205 123900 237736935 4530 4530 4530 4530 0
521 20241205 123800 237736935 4530 4530 4530 4530 0
522 20241205 123700 237736935 4530 4530 4530 4530 1
523 20241205 123600 237732405 4500 4500 4500 4500 0
524 20241205 123500 237732405 4500 4510 4510 4500 2846
525 20241205 123400 224922355 4530 4530 4530 4530 200
526 20241205 123300 224016355 4530 4530 4530 4530 0
527 20241205 123200 224016355 4530 4530 4530 4530 0
528 20241205 123100 224016355 4530 4530 4530 4530 0
529 20241205 123000 224016355 4530 4530 4530 4530 0
530 20241205 122900 224016355 4530 4535 4535 4525 11
531 20241205 122800 223966535 4510 4510 4510 4510 0
532 20241205 122700 223966535 4510 4510 4510 4510 0
533 20241205 122600 223966535 4510 4510 4510 4510 0
534 20241205 122500 223966535 4510 4510 4510 4510 26
535 20241205 122400 223849275 4535 4535 4535 4535 0
536 20241205 122300 223849275 4535 4535 4535 4535 2
537 20241205 122200 223840205 4535 4535 4535 4535 4
538 20241205 122100 223822065 4535 4535 4535 4535 0
539 20241205 122000 223822065 4535 4535 4535 4535 0
540 20241205 121900 223822065 4535 4535 4535 4535 0
541 20241205 121800 223822065 4535 4535 4535 4535 0
542 20241205 121700 223822065 4535 4535 4535 4535 0
543 20241205 121600 223822065 4535 4535 4535 4535 0
544 20241205 121500 223822065 4535 4535 4535 4535 0
545 20241205 121400 223822065 4535 4535 4535 4535 1
546 20241205 121300 223817530 4500 4525 4525 4500 1310
547 20241205 121200 217914025 4525 4535 4535 4525 97
548 20241205 121100 217474630 4530 4530 4530 4530 3
549 20241205 121000 217461040 4555 4555 4555 4555 1
550 20241205 120900 217456485 4560 4560 4560 4560 0
551 20241205 120800 217456485 4560 4560 4560 4560 220
552 20241205 120700 216453285 4560 4560 4560 4560 0
553 20241205 120600 216453285 4560 4560 4560 4560 0
554 20241205 120500 216453285 4560 4560 4560 4560 0
555 20241205 120400 216453285 4560 4530 4560 4530 12
556 20241205 120300 216398650 4560 4560 4560 4560 0
557 20241205 120200 216398650 4560 4560 4560 4560 0
558 20241205 120100 216398650 4560 4560 4560 4560 0
559 20241205 120000 216398650 4560 4560 4560 4560 0
560 20241205 115900 216398650 4560 4560 4560 4560 0
561 20241205 115800 216398650 4560 4560 4560 4560 0
562 20241205 115700 216398650 4560 4560 4560 4560 0
563 20241205 115600 216398650 4560 4550 4560 4550 3
564 20241205 115500 216384985 4525 4525 4525 4525 1
565 20241205 115400 216380460 4570 4570 4570 4570 0
566 20241205 115300 216380460 4570 4570 4570 4570 0
567 20241205 115200 216380460 4570 4570 4570 4570 0
568 20241205 115100 216380460 4570 4570 4570 4570 0
569 20241205 115000 216380460 4570 4570 4570 4570 0
570 20241205 114900 216380460 4570 4570 4570 4570 0
571 20241205 114800 216380460 4570 4570 4570 4570 0
572 20241205 114700 216380460 4570 4570 4570 4570 0
573 20241205 114600 216380460 4570 4570 4570 4570 0
574 20241205 114500 216380460 4570 4570 4570 4570 0
575 20241205 114400 216380460 4570 4570 4570 4570 0
576 20241205 114300 216380460 4570 4540 4570 4540 124
577 20241205 114200 215817470 4540 4540 4540 4540 300
578 20241205 114100 214455470 4570 4570 4570 4570 0
579 20241205 114000 214455470 4570 4570 4570 4570 0
580 20241205 113900 214455470 4570 4570 4570 4570 0
581 20241205 113800 214455470 4570 4570 4570 4570 0
582 20241205 113700 214455470 4570 4570 4570 4570 0
583 20241205 113600 214455470 4570 4570 4570 4570 1
584 20241205 113500 214450900 4570 4570 4570 4570 200
585 20241205 113400 213536900 4570 4570 4570 4570 1
586 20241205 113300 213532330 4570 4540 4570 4540 165
587 20241205 113200 212781980 4530 4530 4530 4530 0
588 20241205 113100 212781980 4530 4530 4530 4530 0
589 20241205 113000 212781980 4530 4530 4530 4530 30
590 20241205 112900 212646080 4530 4530 4530 4530 0
591 20241205 112800 212646080 4530 4530 4530 4530 0
592 20241205 112700 212646080 4530 4530 4530 4530 21
593 20241205 112600 212550950 4545 4545 4545 4545 0
594 20241205 112500 212550950 4545 4545 4545 4545 0
595 20241205 112400 212550950 4545 4545 4545 4545 0
596 20241205 112300 212550950 4545 4545 4545 4545 9
597 20241205 112200 212510045 4535 4535 4535 4535 5
598 20241205 112100 212487370 4535 4535 4535 4535 0
599 20241205 112000 212487370 4535 4535 4535 4535 80
600 20241205 111900 212124570 4535 4535 4535 4535 0
601 20241205 111800 212124570 4535 4535 4535 4535 0
602 20241205 111700 212124570 4535 4535 4535 4535 0
603 20241205 111600 212124570 4535 4535 4535 4535 1
604 20241205 111500 212120035 4520 4520 4520 4520 0
605 20241205 111400 212120035 4520 4520 4520 4520 1
606 20241205 111300 212115515 4535 4535 4535 4535 10
607 20241205 111200 212070165 4535 4535 4535 4535 0
608 20241205 111100 212070165 4535 4535 4535 4535 0
609 20241205 111000 212070165 4535 4535 4535 4535 0
610 20241205 110900 212070165 4535 4535 4535 4535 0
611 20241205 110800 212070165 4535 4530 4535 4530 50
612 20241205 110700 211843565 4535 4530 4535 4530 120
613 20241205 110600 211299715 4530 4530 4530 4530 0
614 20241205 110500 211299715 4530 4530 4530 4530 0
615 20241205 110400 211299715 4530 4530 4530 4530 0
616 20241205 110300 211299715 4530 4530 4530 4530 0
617 20241205 110200 211299715 4530 4525 4530 4525 916
618 20241205 110100 207150505 4525 4525 4525 4525 2
619 20241205 110000 207141455 4500 4500 4500 4500 0
620 20241205 105900 207141455 4500 4500 4500 4500 0
621 20241205 105800 207141455 4500 4500 4500 4500 0
622 20241205 105700 207141455 4500 4500 4500 4500 0
623 20241205 105600 207141455 4500 4500 4500 4500 0
624 20241205 105500 207141455 4500 4500 4500 4500 0
625 20241205 105400 207141455 4500 4500 4500 4500 0
626 20241205 105300 207141455 4500 4500 4500 4500 0
627 20241205 105200 207141455 4500 4500 4500 4500 0
628 20241205 105100 207141455 4500 4500 4500 4500 0
629 20241205 105000 207141455 4500 4500 4500 4500 0
630 20241205 104900 207141455 4500 4500 4500 4500 0
631 20241205 104800 207141455 4500 4500 4500 4500 0
632 20241205 104700 207141455 4500 4500 4500 4500 0
633 20241205 104600 207141455 4500 4500 4500 4500 0
634 20241205 104500 207141455 4500 4500 4500 4500 0
635 20241205 104400 207141455 4500 4510 4510 4500 304
636 20241205 104300 205772180 4510 4510 4510 4510 0
637 20241205 104200 205772180 4510 4520 4520 4510 32
638 20241205 104100 205627570 4530 4530 4530 4530 2
639 20241205 104000 205618510 4530 4530 4530 4530 16
640 20241205 103900 205546030 4530 4530 4530 4530 11
641 20241205 103800 205496200 4500 4500 4500 4500 0
642 20241205 103700 205496200 4500 4500 4500 4500 1
643 20241205 103600 205491700 4500 4500 4500 4500 0
644 20241205 103500 205491700 4500 4500 4500 4500 0
645 20241205 103400 205491700 4500 4500 4500 4500 0
646 20241205 103300 205491700 4500 4500 4500 4500 0
647 20241205 103200 205491700 4500 4510 4510 4500 137
648 20241205 103100 204875170 4500 4500 4500 4500 0
649 20241205 103000 204875170 4500 4500 4500 4500 0
650 20241205 102900 204875170 4500 4500 4500 4500 0
651 20241205 102800 204875170 4500 4500 4500 4500 0
652 20241205 102700 204875170 4500 4500 4500 4500 0
653 20241205 102600 204875170 4500 4500 4500 4500 0
654 20241205 102500 204875170 4500 4500 4500 4500 0
655 20241205 102400 204875170 4500 4500 4500 4500 0
656 20241205 102300 204875170 4500 4500 4500 4500 5
657 20241205 102200 204852670 4500 4500 4500 4500 5
658 20241205 102100 204830170 4500 4500 4500 4500 2064
659 20241205 102000 195542170 4500 4500 4500 4500 1
660 20241205 101900 195537670 4500 4500 4500 4500 0
661 20241205 101800 195537670 4500 4500 4500 4500 0
662 20241205 101700 195537670 4500 4500 4500 4500 0
663 20241205 101600 195537670 4500 4500 4500 4500 0
664 20241205 101500 195537670 4500 4500 4500 4500 10
665 20241205 101400 195492670 4500 4500 4500 4500 0
666 20241205 101300 195492670 4500 4500 4500 4500 0
667 20241205 101200 195492670 4500 4500 4500 4500 0
668 20241205 101100 195492670 4500 4500 4500 4500 0
669 20241205 101000 195492670 4500 4500 4500 4500 0
670 20241205 100900 195492670 4500 4500 4500 4500 0
671 20241205 100800 195492670 4500 4500 4500 4500 134
672 20241205 100700 194889670 4535 4500 4535 4500 49
673 20241205 100600 194669135 4500 4500 4500 4500 100
674 20241205 100500 194219135 4500 4500 4500 4500 5
675 20241205 100400 194196635 4500 4500 4500 4500 280
676 20241205 100300 192936635 4500 4510 4510 4500 499
677 20241205 100200 190687495 4535 4535 4535 4535 0
678 20241205 100100 190687495 4535 4535 4535 4535 0
679 20241205 100000 190687495 4535 4535 4535 4535 0
680 20241205 095900 190687495 4535 4520 4535 4515 181
681 20241205 095800 189869450 4540 4540 4540 4540 1
682 20241205 095700 189864910 4545 4545 4545 4545 0
683 20241205 095600 189864910 4545 4545 4545 4545 0
684 20241205 095500 189864910 4545 4525 4545 4520 355
685 20241205 095400 188259020 4545 4545 4545 4545 0
686 20241205 095300 188259020 4545 4525 4545 4525 538
687 20241205 095200 185824450 4525 4520 4525 4520 99
688 20241205 095100 185376965 4520 4520 4520 4520 1
689 20241205 095000 185372445 4520 4520 4520 4520 0
690 20241205 094900 185372445 4520 4520 4520 4520 1
691 20241205 094800 185367925 4510 4510 4510 4510 0
692 20241205 094700 185367925 4510 4510 4520 4510 118
693 20241205 094600 184835735 4525 4525 4525 4525 2
694 20241205 094500 184826685 4525 4525 4525 4525 1000
695 20241205 094400 180301685 4525 4525 4525 4520 771
696 20241205 094300 176814410 4525 4525 4525 4525 1
697 20241205 094200 176809885 4525 4525 4525 4525 34
698 20241205 094100 176656035 4525 4520 4525 4520 1228
699 20241205 094000 171104135 4520 4520 4520 4520 1600
700 20241205 093900 163872135 4520 4500 4520 4500 771
701 20241205 093800 160396740 4500 4500 4500 4500 444
702 20241205 093700 158398740 4490 4475 4490 4470 1819
703 20241205 093600 150245150 4470 4475 4475 4470 266
704 20241205 093500 149055790 4475 4465 4475 4465 2
705 20241205 093400 149046850 4460 4455 4460 4455 43
706 20241205 093300 148855150 4405 4490 4495 4405 18552
707 20241205 093200 66295235 4460 4540 4540 4450 10158
708 20241205 093100 20783535 4530 4530 4530 4530 0
709 20241205 093000 20783535 4530 4530 4530 4530 2
710 20241205 092900 20774475 4530 4530 4530 4530 1
711 20241205 092800 20769945 4505 4505 4505 4505 300
712 20241205 092700 19418445 4505 4505 4505 4505 0
713 20241205 092600 19418445 4505 4505 4505 4505 0
714 20241205 092500 19418445 4505 4520 4530 4505 91
715 20241205 092400 19007420 4530 4530 4530 4530 0
716 20241205 092300 19007420 4530 4530 4530 4530 5
717 20241205 092200 18984770 4540 4540 4540 4540 0
718 20241205 092100 18984770 4540 4525 4540 4450 1533
719 20241205 092000 12093725 4525 4525 4525 4525 12
720 20241205 091900 12039425 4525 4525 4525 4520 103
721 20241205 091800 11573575 4545 4545 4545 4545 220
722 20241205 091700 10573675 4550 4550 4550 4550 606
723 20241205 091600 7816375 4550 4550 4550 4550 3
724 20241205 091500 7802725 4550 4550 4550 4550 3
725 20241205 091400 7789075 4570 4570 4570 4570 9
726 20241205 091300 7747945 4570 4570 4570 4560 187
727 20241205 091200 6895185 4560 4580 4580 4560 229
728 20241205 091100 5846815 4590 4595 4595 4590 55
729 20241205 091000 5594100 4590 4595 4595 4590 7
730 20241205 090900 5561940 4595 4595 4595 4595 900
731 20241205 090800 1426440 4595 4595 4595 4595 0
732 20241205 090700 1426440 4595 4595 4595 4595 0
733 20241205 090600 1426440 4595 4595 4595 4595 21
734 20241205 090500 1329945 4595 4595 4595 4590 22
735 20241205 090400 1228860 4610 4635 4640 4610 65
736 20241205 090300 928320 4635 4635 4635 4635 1
737 20241205 090200 923685 4610 4610 4610 4610 20
738 20241205 090100 831485 4615 4620 4620 4615 54
739 20241205 090000 582120 4620 4620 4620 4620 126