ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

624
036640/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192200,504207320,4200,4200,4200,4200,551
20241209,192100,504207320,4200,4200,4200,4200,0
20241209,192000,504207320,4200,4200,4200,4200,0
20241209,191900,504207320,4200,4200,4200,4200,0
20241209,191800,504207320,4200,4200,4200,4200,0
20241209,191700,504207320,4200,4200,4200,4200,0
20241209,191600,504207320,4200,4200,4200,4200,0
20241209,191500,504207320,4200,4200,4200,4200,0
20241209,191400,504207320,4200,4200,4200,4200,0
20241209,191300,504207320,4200,4200,4200,4200,0
20241209,191200,504207320,4200,4200,4200,4200,0
20241209,191100,504207320,4200,4200,4200,4200,0
20241209,191000,504207320,4200,4200,4200,4200,0
20241209,190900,504207320,4200,4200,4200,4200,0
20241209,190800,504207320,4200,4200,4200,4200,0
20241209,190700,504207320,4200,4200,4200,4200,0
20241209,190600,504207320,4200,4200,4200,4200,0
20241209,190500,504207320,4200,4200,4200,4200,0
20241209,190400,504207320,4200,4200,4200,4200,0
20241209,190300,504207320,4200,4200,4200,4200,0
20241209,190200,504207320,4200,4200,4200,4200,0
20241209,190100,504207320,4200,4200,4200,4200,0
20241209,190000,504207320,4200,4200,4200,4200,0
20241209,185900,504207320,4200,4200,4200,4200,0
20241209,185800,504207320,4200,4200,4200,4200,0
20241209,185700,504207320,4200,4200,4200,4200,0
20241209,185600,504207320,4200,4200,4200,4200,0
20241209,185500,504207320,4200,4200,4200,4200,0
20241209,185400,504207320,4200,4200,4200,4200,0
20241209,185300,504207320,4200,4200,4200,4200,0
20241209,185200,504207320,4200,4200,4200,4200,551
20241209,185100,504207320,4200,4200,4200,4200,0
20241209,185000,504207320,4200,4200,4200,4200,0
20241209,184900,504207320,4200,4200,4200,4200,0
20241209,184800,504207320,4200,4200,4200,4200,0
20241209,184700,504207320,4200,4200,4200,4200,0
20241209,184600,504207320,4200,4200,4200,4200,0
20241209,184500,504207320,4200,4200,4200,4200,0
20241209,184400,504207320,4200,4200,4200,4200,0
20241209,184300,504207320,4200,4200,4200,4200,0
20241209,184200,504207320,4200,4200,4200,4200,0
20241209,184100,504207320,4200,4200,4200,4200,0
20241209,184000,504207320,4200,4200,4200,4200,0
20241209,183900,504207320,4200,4200,4200,4200,0
20241209,183800,504207320,4200,4200,4200,4200,0
20241209,183700,504207320,4200,4200,4200,4200,0
20241209,183600,504207320,4200,4200,4200,4200,0
20241209,183500,504207320,4200,4200,4200,4200,0
20241209,183400,504207320,4200,4200,4200,4200,0
20241209,183300,504207320,4200,4200,4200,4200,0
20241209,183200,504207320,4200,4200,4200,4200,0
20241209,183100,504207320,4200,4200,4200,4200,0
20241209,183000,504207320,4200,4200,4200,4200,0
20241209,182900,504207320,4200,4200,4200,4200,0
20241209,182800,504207320,4200,4200,4200,4200,0
20241209,182700,504207320,4200,4200,4200,4200,0
20241209,182600,504207320,4200,4200,4200,4200,0
20241209,182500,504207320,4200,4200,4200,4200,0
20241209,182400,504207320,4200,4200,4200,4200,0
20241209,182300,504207320,4200,4200,4200,4200,0
20241209,182200,504207320,4200,4200,4200,4200,551
20241209,182100,504207320,4200,4200,4200,4200,0
20241209,182000,504207320,4200,4200,4200,4200,0
20241209,181900,504207320,4200,4200,4200,4200,0
20241209,181800,504207320,4200,4200,4200,4200,0
20241209,181700,504207320,4200,4200,4200,4200,0
20241209,181600,504207320,4200,4200,4200,4200,0
20241209,181500,504207320,4200,4200,4200,4200,0
20241209,181400,504207320,4200,4200,4200,4200,0
20241209,181300,504207320,4200,4200,4200,4200,0
20241209,181200,504207320,4200,4200,4200,4200,0
20241209,181100,504207320,4200,4200,4200,4200,0
20241209,181000,504207320,4200,4200,4200,4200,0
20241209,180900,504207320,4200,4200,4200,4200,0
20241209,180800,504207320,4200,4200,4200,4200,0
20241209,180700,504207320,4200,4200,4200,4200,0
20241209,180600,504207320,4200,4200,4200,4200,0
20241209,180500,504207320,4200,4200,4200,4200,0
20241209,180400,504207320,4200,4200,4200,4200,0
20241209,180300,504207320,4200,4200,4200,4200,0
20241209,180200,504207320,4200,4200,4200,4200,0
20241209,180100,504207320,4200,4200,4200,4200,0
20241209,180000,504207320,4200,4200,4200,4200,0
20241209,175900,504207320,4200,4200,4200,4200,0
20241209,175800,504207320,4200,4200,4200,4200,0
20241209,175700,504207320,4200,4200,4200,4200,0
20241209,175600,504207320,4200,4200,4200,4200,0
20241209,175500,504207320,4200,4200,4200,4200,0
20241209,175400,504207320,4200,4200,4200,4200,0
20241209,175300,504207320,4200,4200,4200,4200,0
20241209,175200,504207320,4200,4200,4200,4200,551
20241209,175100,504207320,4200,4200,4200,4200,0
20241209,175000,504207320,4200,4200,4200,4200,0
20241209,174900,504207320,4200,4200,4200,4200,0
20241209,174800,504207320,4200,4200,4200,4200,0
20241209,174700,504207320,4200,4200,4200,4200,0
20241209,174600,504207320,4200,4200,4200,4200,0
20241209,174500,504207320,4200,4200,4200,4200,0
20241209,174400,504207320,4200,4200,4200,4200,0
20241209,174300,504207320,4200,4200,4200,4200,0
20241209,174200,504207320,4200,4200,4200,4200,0
20241209,174100,504207320,4200,4200,4200,4200,0
20241209,174000,504207320,4200,4200,4200,4200,0
20241209,173900,504207320,4200,4200,4200,4200,0
20241209,173800,504207320,4200,4200,4200,4200,0
20241209,173700,504207320,4200,4200,4200,4200,0
20241209,173600,504207320,4200,4200,4200,4200,0
20241209,173500,504207320,4200,4200,4200,4200,0
20241209,173400,504207320,4200,4200,4200,4200,0
20241209,173300,504207320,4200,4200,4200,4200,0
20241209,173200,504207320,4200,4200,4200,4200,0
20241209,173100,504207320,4200,4200,4200,4200,0
20241209,173000,504207320,4200,4200,4200,4200,0
20241209,172900,504207320,4200,4200,4200,4200,0
20241209,172800,504207320,4200,4200,4200,4200,0
20241209,172700,504207320,4200,4200,4200,4200,0
20241209,172600,504207320,4200,4200,4200,4200,0
20241209,172500,504207320,4200,4200,4200,4200,0
20241209,172400,504207320,4200,4200,4200,4200,0
20241209,172300,504207320,4200,4200,4200,4200,0
20241209,172200,504207320,4200,4200,4200,4200,551
20241209,172100,504207320,4200,4200,4200,4200,0
20241209,172000,504207320,4200,4200,4200,4200,0
20241209,171900,504207320,4200,4200,4200,4200,0
20241209,171800,504207320,4200,4200,4200,4200,0
20241209,171700,504207320,4200,4200,4200,4200,0
20241209,171600,504207320,4200,4200,4200,4200,0
20241209,171500,504207320,4200,4200,4200,4200,0
20241209,171400,504207320,4200,4200,4200,4200,0
20241209,171300,504207320,4200,4200,4200,4200,0
20241209,171200,504207320,4200,4200,4200,4200,0
20241209,171100,504207320,4200,4200,4200,4200,0
20241209,171000,504207320,4200,4200,4200,4200,0
20241209,170900,504207320,4200,4200,4200,4200,0
20241209,170800,504207320,4200,4200,4200,4200,0
20241209,170700,504207320,4200,4200,4200,4200,0
20241209,170600,504207320,4200,4200,4200,4200,0
20241209,170500,504207320,4200,4200,4200,4200,0
20241209,170400,504207320,4200,4200,4200,4200,0
20241209,170300,504207320,4200,4200,4200,4200,0
20241209,170200,504207320,4200,4200,4200,4200,0
20241209,170100,504207320,4200,4200,4200,4200,0
20241209,170000,504207320,4200,4200,4200,4200,0
20241209,165900,504207320,4200,4200,4200,4200,0
20241209,165800,504207320,4200,4200,4200,4200,0
20241209,165700,504207320,4200,4200,4200,4200,0
20241209,165600,504207320,4200,4200,4200,4200,0
20241209,165500,504207320,4200,4200,4200,4200,0
20241209,165400,504207320,4200,4200,4200,4200,0
20241209,165300,504207320,4200,4200,4200,4200,0
20241209,165200,504207320,4200,4200,4200,4200,551
20241209,165100,504207320,4200,4200,4200,4200,0
20241209,165000,504207320,4200,4200,4200,4200,0
20241209,164900,504207320,4200,4200,4200,4200,0
20241209,164800,504207320,4200,4200,4200,4200,0
20241209,164700,504207320,4200,4200,4200,4200,0
20241209,164600,504207320,4200,4200,4200,4200,0
20241209,164500,504207320,4200,4200,4200,4200,0
20241209,164400,504207320,4200,4200,4200,4200,0
20241209,164300,504207320,4200,4200,4200,4200,0
20241209,164200,504207320,4200,4200,4200,4200,0
20241209,164100,504207320,4200,4200,4200,4200,0
20241209,164000,504207320,4200,4200,4200,4200,0
20241209,163900,504207320,4200,4200,4200,4200,0
20241209,163800,504207320,4200,4200,4200,4200,0
20241209,163700,504207320,4200,4200,4200,4200,0
20241209,163600,504207320,4200,4200,4200,4200,0
20241209,163500,504207320,4200,4200,4200,4200,0
20241209,163400,504207320,4200,4200,4200,4200,0
20241209,163300,504207320,4200,4200,4200,4200,0
20241209,163200,504207320,4200,4200,4200,4200,0
20241209,163100,504207320,4200,4200,4200,4200,0
20241209,163000,504207320,4200,4200,4200,4200,0
20241209,162900,504207320,4200,4200,4200,4200,0
20241209,162800,504207320,4200,4200,4200,4200,0
20241209,162700,504207320,4200,4200,4200,4200,0
20241209,162600,504207320,4200,4200,4200,4200,0
20241209,162500,504207320,4200,4200,4200,4200,0
20241209,162400,504207320,4200,4200,4200,4200,0
20241209,162300,504207320,4200,4200,4200,4200,0
20241209,162200,504207320,4200,4200,4200,4200,551
20241209,162100,504207320,4200,4200,4200,4200,0
20241209,162000,504207320,4200,4200,4200,4200,0
20241209,161900,504207320,4200,4200,4200,4200,0
20241209,161800,504207320,4200,4200,4200,4200,0
20241209,161700,504207320,4200,4200,4200,4200,0
20241209,161600,504207320,4200,4200,4200,4200,0
20241209,161500,504207320,4200,4200,4200,4200,0
20241209,161400,504207320,4200,4200,4200,4200,0
20241209,161300,504207320,4200,4200,4200,4200,0
20241209,161200,504207320,4200,4200,4200,4200,0
20241209,161100,504207320,4200,4200,4200,4200,0
20241209,161000,504207320,4200,4200,4200,4200,0
20241209,160900,504207320,4200,4200,4200,4200,0
20241209,160800,504207320,4200,4200,4200,4200,0
20241209,160700,504207320,4200,4200,4200,4200,0
20241209,160600,504207320,4200,4200,4200,4200,0
20241209,160500,504207320,4200,4200,4200,4200,0
20241209,160400,504207320,4200,4200,4200,4200,0
20241209,160300,504207320,4200,4200,4200,4200,0
20241209,160200,504207320,4200,4200,4200,4200,0
20241209,160100,504207320,4200,4200,4200,4200,0
20241209,160000,504207320,4200,4200,4200,4200,0
20241209,155900,504207320,4200,4200,4200,4200,0
20241209,155800,504207320,4200,4200,4200,4200,0
20241209,155700,504207320,4200,4200,4200,4200,0
20241209,155600,504207320,4200,4200,4200,4200,0
20241209,155500,504207320,4200,4200,4200,4200,0
20241209,155400,504207320,4200,4200,4200,4200,0
20241209,155300,504207320,4200,4200,4200,4200,0
20241209,155200,504207320,4200,4200,4200,4200,551
20241209,155100,504207320,4200,4200,4200,4200,0
20241209,155000,504207320,4200,4200,4200,4200,0
20241209,154900,504207320,4200,4200,4200,4200,0
20241209,154800,504207320,4200,4200,4200,4200,0
20241209,154700,504207320,4200,4200,4200,4200,0
20241209,154600,504207320,4200,4200,4200,4200,0
20241209,154500,504207320,4200,4200,4200,4200,0
20241209,154400,504207320,4200,4200,4200,4200,0
20241209,154300,504207320,4200,4200,4200,4200,0
20241209,154200,504207320,4200,4200,4200,4200,0
20241209,154100,504207320,4200,4200,4200,4200,0
20241209,154000,504207320,4200,4200,4200,4200,0
20241209,153900,504207320,4200,4200,4200,4200,0
20241209,153800,504207320,4200,4200,4200,4200,0
20241209,153700,504207320,4200,4200,4200,4200,0
20241209,153600,504207320,4200,4200,4200,4200,0
20241209,153500,504207320,4200,4200,4200,4200,0
20241209,153400,504207320,4200,4200,4200,4200,0
20241209,153300,504207320,4200,4200,4200,4200,0
20241209,153200,504207320,4200,4200,4200,4200,0
20241209,153100,504207320,4200,4200,4200,4200,0
20241209,153000,504207320,4200,4200,4200,4200,551
20241209,152900,501893120,4200,4200,4200,4200,0
20241209,152800,501893120,4200,4200,4200,4200,0
20241209,152700,501893120,4200,4200,4200,4200,0
20241209,152600,501893120,4200,4200,4200,4200,0
20241209,152500,501893120,4200,4200,4200,4200,0
20241209,152400,501893120,4200,4200,4200,4200,0
20241209,152300,501893120,4200,4200,4200,4200,0
20241209,152200,501893120,4200,4200,4200,4200,0
20241209,152100,501893120,4200,4200,4200,4200,0
20241209,152000,501893120,4200,4200,4200,4200,0
20241209,151900,501893120,4200,4200,4200,4200,39
20241209,151800,501729320,4180,4180,4180,4180,466
20241209,151700,499781440,4180,4180,4180,4180,96
20241209,151600,499380160,4175,4175,4175,4175,0
20241209,151500,499380160,4175,4175,4175,4175,20
20241209,151400,499296660,4200,4195,4200,4195,17
20241209,151300,499225265,4175,4195,4200,4175,1091
20241209,151200,494645450,4195,4195,4195,4195,11
20241209,151100,494599305,4175,4175,4175,4175,0
20241209,151000,494599305,4175,4180,4180,4175,357
20241209,150900,493107545,4195,4195,4195,4195,505
20241209,150800,490989070,4200,4200,4200,4200,0
20241209,150700,490989070,4200,4200,4200,4200,12
20241209,150600,490938670,4200,4200,4200,4200,0
20241209,150500,490938670,4200,4200,4200,4200,2
20241209,150400,490930270,4175,4195,4195,4175,223
20241209,150300,489998785,4195,4195,4195,4195,1
20241209,150200,489994590,4195,4195,4195,4195,500
20241209,150100,487897090,4195,4195,4195,4195,96
20241209,150000,487494370,4200,4200,4200,4200,0
20241209,145900,487494370,4200,4200,4200,4200,0
20241209,145800,487494370,4200,4200,4200,4200,2
20241209,145700,487485970,4180,4190,4200,4180,2166
20241209,145600,478413990,4190,4190,4190,4190,0
20241209,145500,478413990,4190,4190,4190,4190,0
20241209,145400,478413990,4190,4190,4190,4190,0
20241209,145300,478413990,4190,4190,4190,4190,0
20241209,145200,478413990,4190,4185,4190,4185,737
20241209,145100,475329635,4185,4185,4185,4185,265
20241209,145000,474220610,4170,4170,4170,4170,200
20241209,144900,473386610,4170,4170,4170,4170,554
20241209,144800,471076430,4170,4170,4170,4170,0
20241209,144700,471076430,4170,4170,4170,4170,0
20241209,144600,471076430,4170,4170,4170,4170,0
20241209,144500,471076430,4170,4170,4170,4170,1300
20241209,144400,465655430,4170,4170,4170,4170,0
20241209,144300,465655430,4170,4170,4170,4170,0
20241209,144200,465655430,4170,4170,4170,4170,0
20241209,144100,465655430,4170,4170,4170,4170,0
20241209,144000,465655430,4170,4170,4170,4170,0
20241209,143900,465655430,4170,4170,4170,4170,0
20241209,143800,465655430,4170,4170,4170,4170,100
20241209,143700,465238430,4170,4175,4175,4170,18
20241209,143600,465163365,4170,4170,4170,4170,100
20241209,143500,464746365,4170,4190,4190,4170,2947
20241209,143400,452440060,4190,4190,4190,4190,0
20241209,143300,452440060,4190,4195,4195,4190,4
20241209,143200,452423295,4190,4190,4190,4190,150
20241209,143100,451794795,4195,4195,4195,4195,0
20241209,143000,451794795,4195,4195,4195,4195,0
20241209,142900,451794795,4195,4195,4195,4195,30
20241209,142800,451668945,4195,4195,4195,4195,0
20241209,142700,451668945,4195,4195,4195,4195,0
20241209,142600,451668945,4195,4195,4195,4195,10
20241209,142500,451626995,4190,4190,4190,4190,0
20241209,142400,451626995,4190,4190,4190,4190,1270
20241209,142300,446305695,4195,4200,4200,4195,90
20241209,142200,445927895,4200,4200,4200,4200,0
20241209,142100,445927895,4200,4200,4200,4200,0
20241209,142000,445927895,4200,4200,4200,4200,0
20241209,141900,445927895,4200,4200,4200,4200,1
20241209,141800,445923695,4200,4200,4200,4200,0
20241209,141700,445923695,4200,4200,4200,4200,0
20241209,141600,445923695,4200,4200,4200,4200,0
20241209,141500,445923695,4200,4200,4200,4200,0
20241209,141400,445923695,4200,4200,4200,4200,0
20241209,141300,445923695,4200,4200,4200,4200,2
20241209,141200,445915295,4185,4185,4185,4185,0
20241209,141100,445915295,4185,4185,4185,4185,29
20241209,141000,445793930,4200,4180,4200,4180,1057
20241209,140900,441354550,4200,4200,4200,4200,0
20241209,140800,441354550,4200,4200,4200,4200,0
20241209,140700,441354550,4200,4200,4200,4200,0
20241209,140600,441354550,4200,4200,4200,4200,2
20241209,140500,441346150,4175,4190,4190,4175,500
20241209,140400,439254815,4195,4195,4195,4195,0
20241209,140300,439254815,4195,4195,4195,4195,1
20241209,140200,439250620,4200,4200,4200,4200,3
20241209,140100,439238020,4195,4195,4195,4195,2
20241209,140000,439229630,4195,4195,4195,4195,4
20241209,135900,439212850,4195,4195,4195,4195,2
20241209,135800,439204460,4195,4190,4195,4190,64
20241209,135700,438936290,4190,4190,4190,4190,14
20241209,135600,438877630,4190,4190,4190,4190,0
20241209,135500,438877630,4190,4190,4190,4190,0
20241209,135400,438877630,4190,4190,4190,4190,0
20241209,135300,438877630,4190,4190,4190,4190,4
20241209,135200,438860870,4175,4175,4175,4175,0
20241209,135100,438860870,4175,4175,4175,4175,0
20241209,135000,438860870,4175,4175,4175,4175,4
20241209,134900,438844170,4200,4195,4200,4195,166
20241209,134800,438147635,4175,4175,4175,4175,127
20241209,134700,437617410,4180,4180,4180,4180,0
20241209,134600,437617410,4180,4180,4180,4180,0
20241209,134500,437617410,4180,4180,4180,4180,0
20241209,134400,437617410,4180,4180,4180,4180,11
20241209,134300,437571430,4180,4180,4180,4180,0
20241209,134200,437571430,4180,4180,4180,4180,0
20241209,134100,437571430,4180,4185,4185,4180,360
20241209,134000,436066625,4180,4180,4180,4180,0
20241209,133900,436066625,4180,4180,4180,4180,40
20241209,133800,435899425,4180,4180,4180,4180,0
20241209,133700,435899425,4180,4180,4180,4180,0
20241209,133600,435899425,4180,4180,4180,4180,3
20241209,133500,435886885,4180,4180,4180,4180,333
20241209,133400,434494945,4175,4175,4175,4175,0
20241209,133300,434494945,4175,4175,4175,4175,0
20241209,133200,434494945,4175,4175,4175,4175,0
20241209,133100,434494945,4175,4175,4175,4175,0
20241209,133000,434494945,4175,4175,4175,4175,0
20241209,132900,434494945,4175,4175,4175,4175,0
20241209,132800,434494945,4175,4175,4175,4175,0
20241209,132700,434494945,4175,4175,4175,4175,0
20241209,132600,434494945,4175,4175,4175,4175,0
20241209,132500,434494945,4175,4180,4180,4175,1500
20241209,132400,428231830,4180,4185,4185,4180,13000
20241209,132300,373891385,4180,4180,4180,4180,0
20241209,132200,373891385,4180,4190,4190,4180,700
20241209,132100,370963425,4200,4200,4200,4200,0
20241209,132000,370963425,4200,4200,4200,4200,68
20241209,131900,370677825,4200,4200,4200,4200,0
20241209,131800,370677825,4200,4200,4200,4200,32
20241209,131700,370543425,4180,4195,4195,4180,999
20241209,131600,366361645,4195,4195,4195,4195,1
20241209,131500,366357450,4195,4195,4195,4195,0
20241209,131400,366357450,4195,4195,4195,4195,0
20241209,131300,366357450,4195,4195,4195,4195,0
20241209,131200,366357450,4195,4220,4220,4195,201
20241209,131100,365514230,4220,4220,4220,4220,0
20241209,131000,365514230,4220,4200,4220,4190,1382
20241209,130900,359718380,4200,4200,4200,4200,0
20241209,130800,359718380,4200,4210,4210,4200,3000
20241209,130700,347116500,4210,4210,4210,4210,0
20241209,130600,347116500,4210,4210,4210,4210,50
20241209,130500,346906000,4215,4215,4215,4215,15
20241209,130400,346842775,4210,4210,4210,4210,0
20241209,130300,346842775,4210,4210,4210,4210,0
20241209,130200,346842775,4210,4210,4210,4210,32
20241209,130100,346708055,4225,4225,4225,4225,0
20241209,130000,346708055,4225,4225,4225,4225,0
20241209,125900,346708055,4225,4225,4225,4225,0
20241209,125800,346708055,4225,4205,4225,4205,621
20241209,125700,344096710,4210,4210,4210,4210,479
20241209,125600,342080120,4225,4225,4225,4225,3
20241209,125500,342067445,4225,4225,4225,4225,0
20241209,125400,342067445,4225,4225,4225,4225,0
20241209,125300,342067445,4225,4225,4225,4225,2
20241209,125200,342058995,4210,4225,4225,4210,222
20241209,125100,341123055,4225,4225,4225,4225,81
20241209,125000,340780830,4240,4240,4240,4240,0
20241209,124900,340780830,4240,4240,4240,4240,0
20241209,124800,340780830,4240,4230,4240,4230,393
20241209,124700,339118420,4240,4240,4240,4240,72
20241209,124600,338813140,4240,4240,4240,4240,1
20241209,124500,338808900,4240,4240,4240,4240,2
20241209,124400,338800420,4240,4230,4240,4230,27
20241209,124300,338686190,4245,4245,4245,4245,0
20241209,124200,338686190,4245,4245,4245,4245,0
20241209,124100,338686190,4245,4245,4245,4245,2
20241209,124000,338677700,4225,4230,4230,4225,30
20241209,123900,338550875,4255,4255,4255,4255,2
20241209,123800,338542365,4255,4255,4255,4255,0
20241209,123700,338542365,4255,4255,4255,4255,0
20241209,123600,338542365,4255,4255,4255,4255,222
20241209,123500,337597755,4255,4255,4255,4255,2
20241209,123400,337589245,4250,4250,4250,4250,1
20241209,123300,337584995,4250,4250,4250,4250,296
20241209,123200,336326995,4250,4250,4250,4250,0
20241209,123100,336326995,4250,4250,4250,4250,0
20241209,123000,336326995,4250,4250,4250,4250,0
20241209,122900,336326995,4250,4250,4250,4250,0
20241209,122800,336326995,4250,4250,4250,4250,0
20241209,122700,336326995,4250,4250,4250,4225,30
20241209,122600,336200145,4225,4230,4230,4225,31
20241209,122500,336069165,4225,4240,4240,4225,68
20241209,122400,335781170,4250,4250,4250,4250,80
20241209,122300,335441170,4255,4255,4255,4255,0
20241209,122200,335441170,4255,4255,4255,4255,0
20241209,122100,335441170,4255,4255,4255,4250,10
20241209,122000,335398630,4250,4250,4250,4250,0
20241209,121900,335398630,4250,4250,4250,4250,208
20241209,121800,334514630,4250,4250,4250,4250,0
20241209,121700,334514630,4250,4250,4250,4250,0
20241209,121600,334514630,4250,4250,4250,4250,1
20241209,121500,334510380,4250,4250,4250,4250,0
20241209,121400,334510380,4250,4240,4250,4240,58
20241209,121300,334264440,4250,4250,4250,4250,0
20241209,121200,334264440,4250,4250,4250,4250,0
20241209,121100,334264440,4250,4250,4250,4250,0
20241209,121000,334264440,4250,4250,4250,4250,0
20241209,120900,334264440,4250,4250,4250,4250,0
20241209,120800,334264440,4250,4250,4250,4250,0
20241209,120700,334264440,4250,4245,4250,4245,6
20241209,120600,334238960,4245,4245,4245,4245,0
20241209,120500,334238960,4245,4245,4245,4245,0
20241209,120400,334238960,4245,4245,4245,4245,0
20241209,120300,334238960,4245,4245,4245,4245,2
20241209,120200,334230470,4235,4235,4235,4235,0
20241209,120100,334230470,4235,4235,4235,4235,32
20241209,120000,334094950,4235,4235,4235,4235,0
20241209,115900,334094950,4235,4245,4245,4235,3
20241209,115800,334082225,4235,4235,4235,4235,0
20241209,115700,334082225,4235,4240,4240,4235,32
20241209,115600,333946550,4240,4240,4240,4240,0
20241209,115500,333946550,4240,4210,4240,4210,3
20241209,115400,333933860,4235,4235,4235,4235,0
20241209,115300,333933860,4235,4235,4235,4235,4
20241209,115200,333916920,4215,4215,4215,4215,0
20241209,115100,333916920,4215,4215,4215,4215,305
20241209,115000,332631345,4215,4215,4215,4215,0
20241209,114900,332631345,4215,4215,4215,4215,0
20241209,114800,332631345,4215,4215,4215,4215,0
20241209,114700,332631345,4215,4215,4215,4215,1200
20241209,114600,327573345,4230,4230,4230,4230,0
20241209,114500,327573345,4230,4230,4230,4230,0
20241209,114400,327573345,4230,4230,4230,4230,0
20241209,114300,327573345,4230,4230,4230,4230,2008
20241209,114200,319079505,4235,4235,4235,4235,2257
20241209,114100,309521110,4235,4250,4250,4235,744
20241209,114000,306370255,4245,4235,4245,4235,244
20241209,113900,305335265,4235,4210,4235,4210,5648
20241209,113800,281420680,4210,4210,4210,4210,40
20241209,113700,281252280,4210,4210,4210,4210,315
20241209,113600,279926130,4210,4210,4210,4210,232
20241209,113500,278949410,4205,4205,4205,4205,100
20241209,113400,278528910,4205,4205,4205,4205,0
20241209,113300,278528910,4205,4205,4205,4205,0
20241209,113200,278528910,4205,4205,4205,4205,500
20241209,113100,276426410,4210,4210,4210,4210,100
20241209,113000,276005410,4210,4215,4215,4210,2668
20241209,112900,264773125,4210,4210,4210,4210,0
20241209,112800,264773125,4210,4210,4210,4210,10
20241209,112700,264731025,4210,4210,4210,4210,0
20241209,112600,264731025,4210,4210,4210,4210,0
20241209,112500,264731025,4210,4210,4210,4210,60
20241209,112400,264478425,4215,4215,4215,4215,294
20241209,112300,263239215,4215,4215,4215,4215,10
20241209,112200,263197065,4215,4215,4215,4215,0
20241209,112100,263197065,4215,4220,4220,4215,75
20241209,112000,262880920,4235,4235,4235,4235,0
20241209,111900,262880920,4235,4235,4235,4235,0
20241209,111800,262880920,4235,4225,4235,4225,190
20241209,111700,262076510,4220,4220,4220,4220,0
20241209,111600,262076510,4220,4220,4220,4220,0
20241209,111500,262076510,4220,4220,4220,4220,700
20241209,111400,259122510,4225,4225,4225,4225,0
20241209,111300,259122510,4225,4225,4225,4225,0
20241209,111200,259122510,4225,4240,4240,4225,606
20241209,111100,256557450,4245,4245,4245,4245,35
20241209,111000,256408875,4245,4245,4245,4245,62
20241209,110900,256145685,4245,4245,4245,4245,0
20241209,110800,256145685,4245,4245,4245,4245,3
20241209,110700,256132950,4245,4245,4245,4245,501
20241209,110600,254006205,4240,4225,4240,4225,2080
20241209,110500,245203205,4230,4240,4240,4230,201
20241209,110400,244352465,4240,4240,4240,4240,0
20241209,110300,244352465,4240,4240,4240,4240,100
20241209,110200,243928465,4245,4245,4245,4245,0
20241209,110100,243928465,4245,4245,4245,4245,0
20241209,110000,243928465,4245,4245,4245,4245,56
20241209,105900,243690745,4245,4245,4245,4245,0
20241209,105800,243690745,4245,4245,4245,4245,61
20241209,105700,243431800,4245,4245,4245,4245,0
20241209,105600,243431800,4245,4245,4245,4245,2587
20241209,105500,232449985,4250,4250,4250,4250,0
20241209,105400,232449985,4250,4250,4250,4250,0
20241209,105300,232449985,4250,4250,4250,4250,0
20241209,105200,232449985,4250,4250,4250,4250,0
20241209,105100,232449985,4250,4230,4250,4230,260
20241209,105000,231347810,4230,4230,4230,4230,1
20241209,104900,231343580,4235,4235,4235,4235,0
20241209,104800,231343580,4235,4235,4235,4235,1000
20241209,104700,227108580,4235,4235,4235,4235,0
20241209,104600,227108580,4235,4235,4235,4235,1
20241209,104500,227104345,4225,4225,4225,4225,0
20241209,104400,227104345,4225,4225,4225,4225,0
20241209,104300,227104345,4225,4225,4225,4225,0
20241209,104200,227104345,4225,4225,4225,4225,192
20241209,104100,226293145,4230,4230,4230,4230,0
20241209,104000,226293145,4230,4230,4230,4230,163
20241209,103900,225603655,4230,4230,4230,4230,0
20241209,103800,225603655,4230,4230,4230,4230,0
20241209,103700,225603655,4230,4235,4235,4230,225
20241209,103600,224651020,4235,4235,4235,4235,353
20241209,103500,223156065,4235,4235,4235,4235,0
20241209,103400,223156065,4235,4235,4235,4235,1
20241209,103300,223151830,4230,4230,4230,4230,1
20241209,103200,223147600,4235,4235,4235,4235,47
20241209,103100,222948555,4235,4235,4235,4235,0
20241209,103000,222948555,4235,4235,4235,4235,0
20241209,102900,222948555,4235,4235,4235,4235,0
20241209,102800,222948555,4235,4230,4235,4230,5
20241209,102700,222927400,4235,4235,4235,4235,0
20241209,102600,222927400,4235,4235,4235,4235,0
20241209,102500,222927400,4235,4235,4235,4235,0
20241209,102400,222927400,4235,4235,4235,4235,0
20241209,102300,222927400,4235,4235,4235,4235,1
20241209,102200,222923165,4225,4225,4225,4225,0
20241209,102100,222923165,4225,4225,4225,4225,48
20241209,102000,222720365,4225,4225,4225,4225,0
20241209,101900,222720365,4225,4225,4225,4225,0
20241209,101800,222720365,4225,4225,4225,4225,0
20241209,101700,222720365,4225,4230,4230,4225,846
20241209,101600,219146010,4235,4235,4235,4235,0
20241209,101500,219146010,4235,4235,4235,4235,792
20241209,101400,215791890,4240,4240,4240,4240,149
20241209,101300,215160130,4240,4235,4240,4235,92
20241209,101200,214770375,4235,4235,4235,4235,1500
20241209,101100,208417875,4230,4230,4230,4230,35
20241209,101000,208269825,4235,4235,4235,4235,0
20241209,100900,208269825,4235,4225,4235,4225,226
20241209,100800,207314965,4225,4230,4230,4225,105
20241209,100700,206871090,4235,4235,4235,4235,100
20241209,100600,206447590,4235,4235,4235,4235,45
20241209,100500,206257015,4235,4225,4235,4225,101
20241209,100400,205829840,4235,4235,4235,4235,0
20241209,100300,205829840,4235,4225,4235,4225,1809
20241209,100200,198171515,4225,4225,4225,4225,3
20241209,100100,198158840,4225,4225,4225,4225,0
20241209,100000,198158840,4225,4210,4225,4210,2451
20241209,095900,187839965,4210,4210,4210,4210,0
20241209,095800,187839965,4210,4210,4210,4210,107
20241209,095700,187389495,4210,4210,4210,4210,0
20241209,095600,187389495,4210,4210,4210,4210,0
20241209,095500,187389495,4210,4210,4210,4210,0
20241209,095400,187389495,4210,4210,4210,4210,106
20241209,095300,186943235,4225,4225,4225,4225,21
20241209,095200,186854510,4230,4230,4230,4230,0
20241209,095100,186854510,4230,4230,4230,4230,0
20241209,095000,186854510,4230,4225,4230,4220,1469
20241209,094900,180647985,4235,4235,4235,4235,11
20241209,094800,180601400,4235,4200,4235,4200,1553
20241209,094700,174073330,4200,4200,4200,4200,14
20241209,094600,174014530,4200,4190,4200,4190,505
20241209,094500,171898550,4185,4185,4185,4185,5
20241209,094400,171877625,4185,4210,4210,4185,4702
20241209,094300,152136370,4220,4210,4220,4210,501
20241209,094200,150027150,4200,4220,4220,4200,2001
20241209,094100,141622930,4200,4200,4200,4200,0
20241209,094000,141622930,4200,4200,4200,4200,165
20241209,093900,140929930,4200,4190,4200,4190,5
20241209,093800,140908970,4190,4200,4200,4190,19
20241209,093700,140829270,4200,4200,4200,4200,10
20241209,093600,140787270,4190,4195,4195,4190,159
20241209,093500,140120290,4190,4190,4190,4190,106
20241209,093400,139676150,4195,4195,4195,4195,107
20241209,093300,139227285,4195,4195,4195,4195,30
20241209,093200,139101435,4230,4230,4230,4230,0
20241209,093100,139101435,4230,4230,4230,4230,0
20241209,093000,139101435,4230,4230,4230,4230,100
20241209,092900,138678435,4185,4195,4195,4185,928
20241209,092800,134787805,4195,4195,4195,4195,9
20241209,092700,134750050,4195,4195,4195,4195,0
20241209,092600,134750050,4195,4210,4210,4195,363
20241209,092500,133225420,4235,4235,4235,4235,1
20241209,092400,133221185,4210,4210,4210,4210,0
20241209,092300,133221185,4210,4210,4210,4210,4
20241209,092200,133204345,4210,4235,4235,4190,4642
20241209,092100,113712835,4235,4235,4235,4235,200
20241209,092000,112865835,4235,4265,4265,4235,569
20241209,091900,110455760,4265,4265,4265,4265,114
20241209,091800,109969550,4265,4265,4265,4265,231
20241209,091700,108984335,4260,4260,4260,4260,500
20241209,091600,106854335,4260,4265,4265,4235,702
20241209,091500,103873310,4255,4245,4255,4245,501
20241209,091400,101742525,4235,4235,4235,4235,0
20241209,091300,101742525,4235,4230,4235,4230,303
20241209,091200,100459425,4220,4220,4225,4220,968
20241209,091100,96373120,4220,4220,4220,4220,44
20241209,091000,96187440,4220,4210,4220,4210,1112
20241209,090900,91499840,4180,4205,4205,4180,450
20241209,090800,89615260,4175,4175,4175,4175,0
20241209,090700,89615260,4175,4205,4205,4175,314
20241209,090600,88301780,4205,4230,4230,4200,3060
20241209,090500,75404070,4235,4260,4260,4235,6172
20241209,090400,49224645,4265,4265,4265,4265,829
20241209,090300,45688960,4285,4285,4285,4285,0
20241209,090200,45688960,4285,4285,4285,4285,400
20241209,090100,43974960,4285,4280,4285,4260,136
20241209,090000,43393265,4280,4235,4335,4235,10236
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192200 504207320 4200 4200 4200 4200 551
3 20241209 192100 504207320 4200 4200 4200 4200 0
4 20241209 192000 504207320 4200 4200 4200 4200 0
5 20241209 191900 504207320 4200 4200 4200 4200 0
6 20241209 191800 504207320 4200 4200 4200 4200 0
7 20241209 191700 504207320 4200 4200 4200 4200 0
8 20241209 191600 504207320 4200 4200 4200 4200 0
9 20241209 191500 504207320 4200 4200 4200 4200 0
10 20241209 191400 504207320 4200 4200 4200 4200 0
11 20241209 191300 504207320 4200 4200 4200 4200 0
12 20241209 191200 504207320 4200 4200 4200 4200 0
13 20241209 191100 504207320 4200 4200 4200 4200 0
14 20241209 191000 504207320 4200 4200 4200 4200 0
15 20241209 190900 504207320 4200 4200 4200 4200 0
16 20241209 190800 504207320 4200 4200 4200 4200 0
17 20241209 190700 504207320 4200 4200 4200 4200 0
18 20241209 190600 504207320 4200 4200 4200 4200 0
19 20241209 190500 504207320 4200 4200 4200 4200 0
20 20241209 190400 504207320 4200 4200 4200 4200 0
21 20241209 190300 504207320 4200 4200 4200 4200 0
22 20241209 190200 504207320 4200 4200 4200 4200 0
23 20241209 190100 504207320 4200 4200 4200 4200 0
24 20241209 190000 504207320 4200 4200 4200 4200 0
25 20241209 185900 504207320 4200 4200 4200 4200 0
26 20241209 185800 504207320 4200 4200 4200 4200 0
27 20241209 185700 504207320 4200 4200 4200 4200 0
28 20241209 185600 504207320 4200 4200 4200 4200 0
29 20241209 185500 504207320 4200 4200 4200 4200 0
30 20241209 185400 504207320 4200 4200 4200 4200 0
31 20241209 185300 504207320 4200 4200 4200 4200 0
32 20241209 185200 504207320 4200 4200 4200 4200 551
33 20241209 185100 504207320 4200 4200 4200 4200 0
34 20241209 185000 504207320 4200 4200 4200 4200 0
35 20241209 184900 504207320 4200 4200 4200 4200 0
36 20241209 184800 504207320 4200 4200 4200 4200 0
37 20241209 184700 504207320 4200 4200 4200 4200 0
38 20241209 184600 504207320 4200 4200 4200 4200 0
39 20241209 184500 504207320 4200 4200 4200 4200 0
40 20241209 184400 504207320 4200 4200 4200 4200 0
41 20241209 184300 504207320 4200 4200 4200 4200 0
42 20241209 184200 504207320 4200 4200 4200 4200 0
43 20241209 184100 504207320 4200 4200 4200 4200 0
44 20241209 184000 504207320 4200 4200 4200 4200 0
45 20241209 183900 504207320 4200 4200 4200 4200 0
46 20241209 183800 504207320 4200 4200 4200 4200 0
47 20241209 183700 504207320 4200 4200 4200 4200 0
48 20241209 183600 504207320 4200 4200 4200 4200 0
49 20241209 183500 504207320 4200 4200 4200 4200 0
50 20241209 183400 504207320 4200 4200 4200 4200 0
51 20241209 183300 504207320 4200 4200 4200 4200 0
52 20241209 183200 504207320 4200 4200 4200 4200 0
53 20241209 183100 504207320 4200 4200 4200 4200 0
54 20241209 183000 504207320 4200 4200 4200 4200 0
55 20241209 182900 504207320 4200 4200 4200 4200 0
56 20241209 182800 504207320 4200 4200 4200 4200 0
57 20241209 182700 504207320 4200 4200 4200 4200 0
58 20241209 182600 504207320 4200 4200 4200 4200 0
59 20241209 182500 504207320 4200 4200 4200 4200 0
60 20241209 182400 504207320 4200 4200 4200 4200 0
61 20241209 182300 504207320 4200 4200 4200 4200 0
62 20241209 182200 504207320 4200 4200 4200 4200 551
63 20241209 182100 504207320 4200 4200 4200 4200 0
64 20241209 182000 504207320 4200 4200 4200 4200 0
65 20241209 181900 504207320 4200 4200 4200 4200 0
66 20241209 181800 504207320 4200 4200 4200 4200 0
67 20241209 181700 504207320 4200 4200 4200 4200 0
68 20241209 181600 504207320 4200 4200 4200 4200 0
69 20241209 181500 504207320 4200 4200 4200 4200 0
70 20241209 181400 504207320 4200 4200 4200 4200 0
71 20241209 181300 504207320 4200 4200 4200 4200 0
72 20241209 181200 504207320 4200 4200 4200 4200 0
73 20241209 181100 504207320 4200 4200 4200 4200 0
74 20241209 181000 504207320 4200 4200 4200 4200 0
75 20241209 180900 504207320 4200 4200 4200 4200 0
76 20241209 180800 504207320 4200 4200 4200 4200 0
77 20241209 180700 504207320 4200 4200 4200 4200 0
78 20241209 180600 504207320 4200 4200 4200 4200 0
79 20241209 180500 504207320 4200 4200 4200 4200 0
80 20241209 180400 504207320 4200 4200 4200 4200 0
81 20241209 180300 504207320 4200 4200 4200 4200 0
82 20241209 180200 504207320 4200 4200 4200 4200 0
83 20241209 180100 504207320 4200 4200 4200 4200 0
84 20241209 180000 504207320 4200 4200 4200 4200 0
85 20241209 175900 504207320 4200 4200 4200 4200 0
86 20241209 175800 504207320 4200 4200 4200 4200 0
87 20241209 175700 504207320 4200 4200 4200 4200 0
88 20241209 175600 504207320 4200 4200 4200 4200 0
89 20241209 175500 504207320 4200 4200 4200 4200 0
90 20241209 175400 504207320 4200 4200 4200 4200 0
91 20241209 175300 504207320 4200 4200 4200 4200 0
92 20241209 175200 504207320 4200 4200 4200 4200 551
93 20241209 175100 504207320 4200 4200 4200 4200 0
94 20241209 175000 504207320 4200 4200 4200 4200 0
95 20241209 174900 504207320 4200 4200 4200 4200 0
96 20241209 174800 504207320 4200 4200 4200 4200 0
97 20241209 174700 504207320 4200 4200 4200 4200 0
98 20241209 174600 504207320 4200 4200 4200 4200 0
99 20241209 174500 504207320 4200 4200 4200 4200 0
100 20241209 174400 504207320 4200 4200 4200 4200 0
101 20241209 174300 504207320 4200 4200 4200 4200 0
102 20241209 174200 504207320 4200 4200 4200 4200 0
103 20241209 174100 504207320 4200 4200 4200 4200 0
104 20241209 174000 504207320 4200 4200 4200 4200 0
105 20241209 173900 504207320 4200 4200 4200 4200 0
106 20241209 173800 504207320 4200 4200 4200 4200 0
107 20241209 173700 504207320 4200 4200 4200 4200 0
108 20241209 173600 504207320 4200 4200 4200 4200 0
109 20241209 173500 504207320 4200 4200 4200 4200 0
110 20241209 173400 504207320 4200 4200 4200 4200 0
111 20241209 173300 504207320 4200 4200 4200 4200 0
112 20241209 173200 504207320 4200 4200 4200 4200 0
113 20241209 173100 504207320 4200 4200 4200 4200 0
114 20241209 173000 504207320 4200 4200 4200 4200 0
115 20241209 172900 504207320 4200 4200 4200 4200 0
116 20241209 172800 504207320 4200 4200 4200 4200 0
117 20241209 172700 504207320 4200 4200 4200 4200 0
118 20241209 172600 504207320 4200 4200 4200 4200 0
119 20241209 172500 504207320 4200 4200 4200 4200 0
120 20241209 172400 504207320 4200 4200 4200 4200 0
121 20241209 172300 504207320 4200 4200 4200 4200 0
122 20241209 172200 504207320 4200 4200 4200 4200 551
123 20241209 172100 504207320 4200 4200 4200 4200 0
124 20241209 172000 504207320 4200 4200 4200 4200 0
125 20241209 171900 504207320 4200 4200 4200 4200 0
126 20241209 171800 504207320 4200 4200 4200 4200 0
127 20241209 171700 504207320 4200 4200 4200 4200 0
128 20241209 171600 504207320 4200 4200 4200 4200 0
129 20241209 171500 504207320 4200 4200 4200 4200 0
130 20241209 171400 504207320 4200 4200 4200 4200 0
131 20241209 171300 504207320 4200 4200 4200 4200 0
132 20241209 171200 504207320 4200 4200 4200 4200 0
133 20241209 171100 504207320 4200 4200 4200 4200 0
134 20241209 171000 504207320 4200 4200 4200 4200 0
135 20241209 170900 504207320 4200 4200 4200 4200 0
136 20241209 170800 504207320 4200 4200 4200 4200 0
137 20241209 170700 504207320 4200 4200 4200 4200 0
138 20241209 170600 504207320 4200 4200 4200 4200 0
139 20241209 170500 504207320 4200 4200 4200 4200 0
140 20241209 170400 504207320 4200 4200 4200 4200 0
141 20241209 170300 504207320 4200 4200 4200 4200 0
142 20241209 170200 504207320 4200 4200 4200 4200 0
143 20241209 170100 504207320 4200 4200 4200 4200 0
144 20241209 170000 504207320 4200 4200 4200 4200 0
145 20241209 165900 504207320 4200 4200 4200 4200 0
146 20241209 165800 504207320 4200 4200 4200 4200 0
147 20241209 165700 504207320 4200 4200 4200 4200 0
148 20241209 165600 504207320 4200 4200 4200 4200 0
149 20241209 165500 504207320 4200 4200 4200 4200 0
150 20241209 165400 504207320 4200 4200 4200 4200 0
151 20241209 165300 504207320 4200 4200 4200 4200 0
152 20241209 165200 504207320 4200 4200 4200 4200 551
153 20241209 165100 504207320 4200 4200 4200 4200 0
154 20241209 165000 504207320 4200 4200 4200 4200 0
155 20241209 164900 504207320 4200 4200 4200 4200 0
156 20241209 164800 504207320 4200 4200 4200 4200 0
157 20241209 164700 504207320 4200 4200 4200 4200 0
158 20241209 164600 504207320 4200 4200 4200 4200 0
159 20241209 164500 504207320 4200 4200 4200 4200 0
160 20241209 164400 504207320 4200 4200 4200 4200 0
161 20241209 164300 504207320 4200 4200 4200 4200 0
162 20241209 164200 504207320 4200 4200 4200 4200 0
163 20241209 164100 504207320 4200 4200 4200 4200 0
164 20241209 164000 504207320 4200 4200 4200 4200 0
165 20241209 163900 504207320 4200 4200 4200 4200 0
166 20241209 163800 504207320 4200 4200 4200 4200 0
167 20241209 163700 504207320 4200 4200 4200 4200 0
168 20241209 163600 504207320 4200 4200 4200 4200 0
169 20241209 163500 504207320 4200 4200 4200 4200 0
170 20241209 163400 504207320 4200 4200 4200 4200 0
171 20241209 163300 504207320 4200 4200 4200 4200 0
172 20241209 163200 504207320 4200 4200 4200 4200 0
173 20241209 163100 504207320 4200 4200 4200 4200 0
174 20241209 163000 504207320 4200 4200 4200 4200 0
175 20241209 162900 504207320 4200 4200 4200 4200 0
176 20241209 162800 504207320 4200 4200 4200 4200 0
177 20241209 162700 504207320 4200 4200 4200 4200 0
178 20241209 162600 504207320 4200 4200 4200 4200 0
179 20241209 162500 504207320 4200 4200 4200 4200 0
180 20241209 162400 504207320 4200 4200 4200 4200 0
181 20241209 162300 504207320 4200 4200 4200 4200 0
182 20241209 162200 504207320 4200 4200 4200 4200 551
183 20241209 162100 504207320 4200 4200 4200 4200 0
184 20241209 162000 504207320 4200 4200 4200 4200 0
185 20241209 161900 504207320 4200 4200 4200 4200 0
186 20241209 161800 504207320 4200 4200 4200 4200 0
187 20241209 161700 504207320 4200 4200 4200 4200 0
188 20241209 161600 504207320 4200 4200 4200 4200 0
189 20241209 161500 504207320 4200 4200 4200 4200 0
190 20241209 161400 504207320 4200 4200 4200 4200 0
191 20241209 161300 504207320 4200 4200 4200 4200 0
192 20241209 161200 504207320 4200 4200 4200 4200 0
193 20241209 161100 504207320 4200 4200 4200 4200 0
194 20241209 161000 504207320 4200 4200 4200 4200 0
195 20241209 160900 504207320 4200 4200 4200 4200 0
196 20241209 160800 504207320 4200 4200 4200 4200 0
197 20241209 160700 504207320 4200 4200 4200 4200 0
198 20241209 160600 504207320 4200 4200 4200 4200 0
199 20241209 160500 504207320 4200 4200 4200 4200 0
200 20241209 160400 504207320 4200 4200 4200 4200 0
201 20241209 160300 504207320 4200 4200 4200 4200 0
202 20241209 160200 504207320 4200 4200 4200 4200 0
203 20241209 160100 504207320 4200 4200 4200 4200 0
204 20241209 160000 504207320 4200 4200 4200 4200 0
205 20241209 155900 504207320 4200 4200 4200 4200 0
206 20241209 155800 504207320 4200 4200 4200 4200 0
207 20241209 155700 504207320 4200 4200 4200 4200 0
208 20241209 155600 504207320 4200 4200 4200 4200 0
209 20241209 155500 504207320 4200 4200 4200 4200 0
210 20241209 155400 504207320 4200 4200 4200 4200 0
211 20241209 155300 504207320 4200 4200 4200 4200 0
212 20241209 155200 504207320 4200 4200 4200 4200 551
213 20241209 155100 504207320 4200 4200 4200 4200 0
214 20241209 155000 504207320 4200 4200 4200 4200 0
215 20241209 154900 504207320 4200 4200 4200 4200 0
216 20241209 154800 504207320 4200 4200 4200 4200 0
217 20241209 154700 504207320 4200 4200 4200 4200 0
218 20241209 154600 504207320 4200 4200 4200 4200 0
219 20241209 154500 504207320 4200 4200 4200 4200 0
220 20241209 154400 504207320 4200 4200 4200 4200 0
221 20241209 154300 504207320 4200 4200 4200 4200 0
222 20241209 154200 504207320 4200 4200 4200 4200 0
223 20241209 154100 504207320 4200 4200 4200 4200 0
224 20241209 154000 504207320 4200 4200 4200 4200 0
225 20241209 153900 504207320 4200 4200 4200 4200 0
226 20241209 153800 504207320 4200 4200 4200 4200 0
227 20241209 153700 504207320 4200 4200 4200 4200 0
228 20241209 153600 504207320 4200 4200 4200 4200 0
229 20241209 153500 504207320 4200 4200 4200 4200 0
230 20241209 153400 504207320 4200 4200 4200 4200 0
231 20241209 153300 504207320 4200 4200 4200 4200 0
232 20241209 153200 504207320 4200 4200 4200 4200 0
233 20241209 153100 504207320 4200 4200 4200 4200 0
234 20241209 153000 504207320 4200 4200 4200 4200 551
235 20241209 152900 501893120 4200 4200 4200 4200 0
236 20241209 152800 501893120 4200 4200 4200 4200 0
237 20241209 152700 501893120 4200 4200 4200 4200 0
238 20241209 152600 501893120 4200 4200 4200 4200 0
239 20241209 152500 501893120 4200 4200 4200 4200 0
240 20241209 152400 501893120 4200 4200 4200 4200 0
241 20241209 152300 501893120 4200 4200 4200 4200 0
242 20241209 152200 501893120 4200 4200 4200 4200 0
243 20241209 152100 501893120 4200 4200 4200 4200 0
244 20241209 152000 501893120 4200 4200 4200 4200 0
245 20241209 151900 501893120 4200 4200 4200 4200 39
246 20241209 151800 501729320 4180 4180 4180 4180 466
247 20241209 151700 499781440 4180 4180 4180 4180 96
248 20241209 151600 499380160 4175 4175 4175 4175 0
249 20241209 151500 499380160 4175 4175 4175 4175 20
250 20241209 151400 499296660 4200 4195 4200 4195 17
251 20241209 151300 499225265 4175 4195 4200 4175 1091
252 20241209 151200 494645450 4195 4195 4195 4195 11
253 20241209 151100 494599305 4175 4175 4175 4175 0
254 20241209 151000 494599305 4175 4180 4180 4175 357
255 20241209 150900 493107545 4195 4195 4195 4195 505
256 20241209 150800 490989070 4200 4200 4200 4200 0
257 20241209 150700 490989070 4200 4200 4200 4200 12
258 20241209 150600 490938670 4200 4200 4200 4200 0
259 20241209 150500 490938670 4200 4200 4200 4200 2
260 20241209 150400 490930270 4175 4195 4195 4175 223
261 20241209 150300 489998785 4195 4195 4195 4195 1
262 20241209 150200 489994590 4195 4195 4195 4195 500
263 20241209 150100 487897090 4195 4195 4195 4195 96
264 20241209 150000 487494370 4200 4200 4200 4200 0
265 20241209 145900 487494370 4200 4200 4200 4200 0
266 20241209 145800 487494370 4200 4200 4200 4200 2
267 20241209 145700 487485970 4180 4190 4200 4180 2166
268 20241209 145600 478413990 4190 4190 4190 4190 0
269 20241209 145500 478413990 4190 4190 4190 4190 0
270 20241209 145400 478413990 4190 4190 4190 4190 0
271 20241209 145300 478413990 4190 4190 4190 4190 0
272 20241209 145200 478413990 4190 4185 4190 4185 737
273 20241209 145100 475329635 4185 4185 4185 4185 265
274 20241209 145000 474220610 4170 4170 4170 4170 200
275 20241209 144900 473386610 4170 4170 4170 4170 554
276 20241209 144800 471076430 4170 4170 4170 4170 0
277 20241209 144700 471076430 4170 4170 4170 4170 0
278 20241209 144600 471076430 4170 4170 4170 4170 0
279 20241209 144500 471076430 4170 4170 4170 4170 1300
280 20241209 144400 465655430 4170 4170 4170 4170 0
281 20241209 144300 465655430 4170 4170 4170 4170 0
282 20241209 144200 465655430 4170 4170 4170 4170 0
283 20241209 144100 465655430 4170 4170 4170 4170 0
284 20241209 144000 465655430 4170 4170 4170 4170 0
285 20241209 143900 465655430 4170 4170 4170 4170 0
286 20241209 143800 465655430 4170 4170 4170 4170 100
287 20241209 143700 465238430 4170 4175 4175 4170 18
288 20241209 143600 465163365 4170 4170 4170 4170 100
289 20241209 143500 464746365 4170 4190 4190 4170 2947
290 20241209 143400 452440060 4190 4190 4190 4190 0
291 20241209 143300 452440060 4190 4195 4195 4190 4
292 20241209 143200 452423295 4190 4190 4190 4190 150
293 20241209 143100 451794795 4195 4195 4195 4195 0
294 20241209 143000 451794795 4195 4195 4195 4195 0
295 20241209 142900 451794795 4195 4195 4195 4195 30
296 20241209 142800 451668945 4195 4195 4195 4195 0
297 20241209 142700 451668945 4195 4195 4195 4195 0
298 20241209 142600 451668945 4195 4195 4195 4195 10
299 20241209 142500 451626995 4190 4190 4190 4190 0
300 20241209 142400 451626995 4190 4190 4190 4190 1270
301 20241209 142300 446305695 4195 4200 4200 4195 90
302 20241209 142200 445927895 4200 4200 4200 4200 0
303 20241209 142100 445927895 4200 4200 4200 4200 0
304 20241209 142000 445927895 4200 4200 4200 4200 0
305 20241209 141900 445927895 4200 4200 4200 4200 1
306 20241209 141800 445923695 4200 4200 4200 4200 0
307 20241209 141700 445923695 4200 4200 4200 4200 0
308 20241209 141600 445923695 4200 4200 4200 4200 0
309 20241209 141500 445923695 4200 4200 4200 4200 0
310 20241209 141400 445923695 4200 4200 4200 4200 0
311 20241209 141300 445923695 4200 4200 4200 4200 2
312 20241209 141200 445915295 4185 4185 4185 4185 0
313 20241209 141100 445915295 4185 4185 4185 4185 29
314 20241209 141000 445793930 4200 4180 4200 4180 1057
315 20241209 140900 441354550 4200 4200 4200 4200 0
316 20241209 140800 441354550 4200 4200 4200 4200 0
317 20241209 140700 441354550 4200 4200 4200 4200 0
318 20241209 140600 441354550 4200 4200 4200 4200 2
319 20241209 140500 441346150 4175 4190 4190 4175 500
320 20241209 140400 439254815 4195 4195 4195 4195 0
321 20241209 140300 439254815 4195 4195 4195 4195 1
322 20241209 140200 439250620 4200 4200 4200 4200 3
323 20241209 140100 439238020 4195 4195 4195 4195 2
324 20241209 140000 439229630 4195 4195 4195 4195 4
325 20241209 135900 439212850 4195 4195 4195 4195 2
326 20241209 135800 439204460 4195 4190 4195 4190 64
327 20241209 135700 438936290 4190 4190 4190 4190 14
328 20241209 135600 438877630 4190 4190 4190 4190 0
329 20241209 135500 438877630 4190 4190 4190 4190 0
330 20241209 135400 438877630 4190 4190 4190 4190 0
331 20241209 135300 438877630 4190 4190 4190 4190 4
332 20241209 135200 438860870 4175 4175 4175 4175 0
333 20241209 135100 438860870 4175 4175 4175 4175 0
334 20241209 135000 438860870 4175 4175 4175 4175 4
335 20241209 134900 438844170 4200 4195 4200 4195 166
336 20241209 134800 438147635 4175 4175 4175 4175 127
337 20241209 134700 437617410 4180 4180 4180 4180 0
338 20241209 134600 437617410 4180 4180 4180 4180 0
339 20241209 134500 437617410 4180 4180 4180 4180 0
340 20241209 134400 437617410 4180 4180 4180 4180 11
341 20241209 134300 437571430 4180 4180 4180 4180 0
342 20241209 134200 437571430 4180 4180 4180 4180 0
343 20241209 134100 437571430 4180 4185 4185 4180 360
344 20241209 134000 436066625 4180 4180 4180 4180 0
345 20241209 133900 436066625 4180 4180 4180 4180 40
346 20241209 133800 435899425 4180 4180 4180 4180 0
347 20241209 133700 435899425 4180 4180 4180 4180 0
348 20241209 133600 435899425 4180 4180 4180 4180 3
349 20241209 133500 435886885 4180 4180 4180 4180 333
350 20241209 133400 434494945 4175 4175 4175 4175 0
351 20241209 133300 434494945 4175 4175 4175 4175 0
352 20241209 133200 434494945 4175 4175 4175 4175 0
353 20241209 133100 434494945 4175 4175 4175 4175 0
354 20241209 133000 434494945 4175 4175 4175 4175 0
355 20241209 132900 434494945 4175 4175 4175 4175 0
356 20241209 132800 434494945 4175 4175 4175 4175 0
357 20241209 132700 434494945 4175 4175 4175 4175 0
358 20241209 132600 434494945 4175 4175 4175 4175 0
359 20241209 132500 434494945 4175 4180 4180 4175 1500
360 20241209 132400 428231830 4180 4185 4185 4180 13000
361 20241209 132300 373891385 4180 4180 4180 4180 0
362 20241209 132200 373891385 4180 4190 4190 4180 700
363 20241209 132100 370963425 4200 4200 4200 4200 0
364 20241209 132000 370963425 4200 4200 4200 4200 68
365 20241209 131900 370677825 4200 4200 4200 4200 0
366 20241209 131800 370677825 4200 4200 4200 4200 32
367 20241209 131700 370543425 4180 4195 4195 4180 999
368 20241209 131600 366361645 4195 4195 4195 4195 1
369 20241209 131500 366357450 4195 4195 4195 4195 0
370 20241209 131400 366357450 4195 4195 4195 4195 0
371 20241209 131300 366357450 4195 4195 4195 4195 0
372 20241209 131200 366357450 4195 4220 4220 4195 201
373 20241209 131100 365514230 4220 4220 4220 4220 0
374 20241209 131000 365514230 4220 4200 4220 4190 1382
375 20241209 130900 359718380 4200 4200 4200 4200 0
376 20241209 130800 359718380 4200 4210 4210 4200 3000
377 20241209 130700 347116500 4210 4210 4210 4210 0
378 20241209 130600 347116500 4210 4210 4210 4210 50
379 20241209 130500 346906000 4215 4215 4215 4215 15
380 20241209 130400 346842775 4210 4210 4210 4210 0
381 20241209 130300 346842775 4210 4210 4210 4210 0
382 20241209 130200 346842775 4210 4210 4210 4210 32
383 20241209 130100 346708055 4225 4225 4225 4225 0
384 20241209 130000 346708055 4225 4225 4225 4225 0
385 20241209 125900 346708055 4225 4225 4225 4225 0
386 20241209 125800 346708055 4225 4205 4225 4205 621
387 20241209 125700 344096710 4210 4210 4210 4210 479
388 20241209 125600 342080120 4225 4225 4225 4225 3
389 20241209 125500 342067445 4225 4225 4225 4225 0
390 20241209 125400 342067445 4225 4225 4225 4225 0
391 20241209 125300 342067445 4225 4225 4225 4225 2
392 20241209 125200 342058995 4210 4225 4225 4210 222
393 20241209 125100 341123055 4225 4225 4225 4225 81
394 20241209 125000 340780830 4240 4240 4240 4240 0
395 20241209 124900 340780830 4240 4240 4240 4240 0
396 20241209 124800 340780830 4240 4230 4240 4230 393
397 20241209 124700 339118420 4240 4240 4240 4240 72
398 20241209 124600 338813140 4240 4240 4240 4240 1
399 20241209 124500 338808900 4240 4240 4240 4240 2
400 20241209 124400 338800420 4240 4230 4240 4230 27
401 20241209 124300 338686190 4245 4245 4245 4245 0
402 20241209 124200 338686190 4245 4245 4245 4245 0
403 20241209 124100 338686190 4245 4245 4245 4245 2
404 20241209 124000 338677700 4225 4230 4230 4225 30
405 20241209 123900 338550875 4255 4255 4255 4255 2
406 20241209 123800 338542365 4255 4255 4255 4255 0
407 20241209 123700 338542365 4255 4255 4255 4255 0
408 20241209 123600 338542365 4255 4255 4255 4255 222
409 20241209 123500 337597755 4255 4255 4255 4255 2
410 20241209 123400 337589245 4250 4250 4250 4250 1
411 20241209 123300 337584995 4250 4250 4250 4250 296
412 20241209 123200 336326995 4250 4250 4250 4250 0
413 20241209 123100 336326995 4250 4250 4250 4250 0
414 20241209 123000 336326995 4250 4250 4250 4250 0
415 20241209 122900 336326995 4250 4250 4250 4250 0
416 20241209 122800 336326995 4250 4250 4250 4250 0
417 20241209 122700 336326995 4250 4250 4250 4225 30
418 20241209 122600 336200145 4225 4230 4230 4225 31
419 20241209 122500 336069165 4225 4240 4240 4225 68
420 20241209 122400 335781170 4250 4250 4250 4250 80
421 20241209 122300 335441170 4255 4255 4255 4255 0
422 20241209 122200 335441170 4255 4255 4255 4255 0
423 20241209 122100 335441170 4255 4255 4255 4250 10
424 20241209 122000 335398630 4250 4250 4250 4250 0
425 20241209 121900 335398630 4250 4250 4250 4250 208
426 20241209 121800 334514630 4250 4250 4250 4250 0
427 20241209 121700 334514630 4250 4250 4250 4250 0
428 20241209 121600 334514630 4250 4250 4250 4250 1
429 20241209 121500 334510380 4250 4250 4250 4250 0
430 20241209 121400 334510380 4250 4240 4250 4240 58
431 20241209 121300 334264440 4250 4250 4250 4250 0
432 20241209 121200 334264440 4250 4250 4250 4250 0
433 20241209 121100 334264440 4250 4250 4250 4250 0
434 20241209 121000 334264440 4250 4250 4250 4250 0
435 20241209 120900 334264440 4250 4250 4250 4250 0
436 20241209 120800 334264440 4250 4250 4250 4250 0
437 20241209 120700 334264440 4250 4245 4250 4245 6
438 20241209 120600 334238960 4245 4245 4245 4245 0
439 20241209 120500 334238960 4245 4245 4245 4245 0
440 20241209 120400 334238960 4245 4245 4245 4245 0
441 20241209 120300 334238960 4245 4245 4245 4245 2
442 20241209 120200 334230470 4235 4235 4235 4235 0
443 20241209 120100 334230470 4235 4235 4235 4235 32
444 20241209 120000 334094950 4235 4235 4235 4235 0
445 20241209 115900 334094950 4235 4245 4245 4235 3
446 20241209 115800 334082225 4235 4235 4235 4235 0
447 20241209 115700 334082225 4235 4240 4240 4235 32
448 20241209 115600 333946550 4240 4240 4240 4240 0
449 20241209 115500 333946550 4240 4210 4240 4210 3
450 20241209 115400 333933860 4235 4235 4235 4235 0
451 20241209 115300 333933860 4235 4235 4235 4235 4
452 20241209 115200 333916920 4215 4215 4215 4215 0
453 20241209 115100 333916920 4215 4215 4215 4215 305
454 20241209 115000 332631345 4215 4215 4215 4215 0
455 20241209 114900 332631345 4215 4215 4215 4215 0
456 20241209 114800 332631345 4215 4215 4215 4215 0
457 20241209 114700 332631345 4215 4215 4215 4215 1200
458 20241209 114600 327573345 4230 4230 4230 4230 0
459 20241209 114500 327573345 4230 4230 4230 4230 0
460 20241209 114400 327573345 4230 4230 4230 4230 0
461 20241209 114300 327573345 4230 4230 4230 4230 2008
462 20241209 114200 319079505 4235 4235 4235 4235 2257
463 20241209 114100 309521110 4235 4250 4250 4235 744
464 20241209 114000 306370255 4245 4235 4245 4235 244
465 20241209 113900 305335265 4235 4210 4235 4210 5648
466 20241209 113800 281420680 4210 4210 4210 4210 40
467 20241209 113700 281252280 4210 4210 4210 4210 315
468 20241209 113600 279926130 4210 4210 4210 4210 232
469 20241209 113500 278949410 4205 4205 4205 4205 100
470 20241209 113400 278528910 4205 4205 4205 4205 0
471 20241209 113300 278528910 4205 4205 4205 4205 0
472 20241209 113200 278528910 4205 4205 4205 4205 500
473 20241209 113100 276426410 4210 4210 4210 4210 100
474 20241209 113000 276005410 4210 4215 4215 4210 2668
475 20241209 112900 264773125 4210 4210 4210 4210 0
476 20241209 112800 264773125 4210 4210 4210 4210 10
477 20241209 112700 264731025 4210 4210 4210 4210 0
478 20241209 112600 264731025 4210 4210 4210 4210 0
479 20241209 112500 264731025 4210 4210 4210 4210 60
480 20241209 112400 264478425 4215 4215 4215 4215 294
481 20241209 112300 263239215 4215 4215 4215 4215 10
482 20241209 112200 263197065 4215 4215 4215 4215 0
483 20241209 112100 263197065 4215 4220 4220 4215 75
484 20241209 112000 262880920 4235 4235 4235 4235 0
485 20241209 111900 262880920 4235 4235 4235 4235 0
486 20241209 111800 262880920 4235 4225 4235 4225 190
487 20241209 111700 262076510 4220 4220 4220 4220 0
488 20241209 111600 262076510 4220 4220 4220 4220 0
489 20241209 111500 262076510 4220 4220 4220 4220 700
490 20241209 111400 259122510 4225 4225 4225 4225 0
491 20241209 111300 259122510 4225 4225 4225 4225 0
492 20241209 111200 259122510 4225 4240 4240 4225 606
493 20241209 111100 256557450 4245 4245 4245 4245 35
494 20241209 111000 256408875 4245 4245 4245 4245 62
495 20241209 110900 256145685 4245 4245 4245 4245 0
496 20241209 110800 256145685 4245 4245 4245 4245 3
497 20241209 110700 256132950 4245 4245 4245 4245 501
498 20241209 110600 254006205 4240 4225 4240 4225 2080
499 20241209 110500 245203205 4230 4240 4240 4230 201
500 20241209 110400 244352465 4240 4240 4240 4240 0
501 20241209 110300 244352465 4240 4240 4240 4240 100
502 20241209 110200 243928465 4245 4245 4245 4245 0
503 20241209 110100 243928465 4245 4245 4245 4245 0
504 20241209 110000 243928465 4245 4245 4245 4245 56
505 20241209 105900 243690745 4245 4245 4245 4245 0
506 20241209 105800 243690745 4245 4245 4245 4245 61
507 20241209 105700 243431800 4245 4245 4245 4245 0
508 20241209 105600 243431800 4245 4245 4245 4245 2587
509 20241209 105500 232449985 4250 4250 4250 4250 0
510 20241209 105400 232449985 4250 4250 4250 4250 0
511 20241209 105300 232449985 4250 4250 4250 4250 0
512 20241209 105200 232449985 4250 4250 4250 4250 0
513 20241209 105100 232449985 4250 4230 4250 4230 260
514 20241209 105000 231347810 4230 4230 4230 4230 1
515 20241209 104900 231343580 4235 4235 4235 4235 0
516 20241209 104800 231343580 4235 4235 4235 4235 1000
517 20241209 104700 227108580 4235 4235 4235 4235 0
518 20241209 104600 227108580 4235 4235 4235 4235 1
519 20241209 104500 227104345 4225 4225 4225 4225 0
520 20241209 104400 227104345 4225 4225 4225 4225 0
521 20241209 104300 227104345 4225 4225 4225 4225 0
522 20241209 104200 227104345 4225 4225 4225 4225 192
523 20241209 104100 226293145 4230 4230 4230 4230 0
524 20241209 104000 226293145 4230 4230 4230 4230 163
525 20241209 103900 225603655 4230 4230 4230 4230 0
526 20241209 103800 225603655 4230 4230 4230 4230 0
527 20241209 103700 225603655 4230 4235 4235 4230 225
528 20241209 103600 224651020 4235 4235 4235 4235 353
529 20241209 103500 223156065 4235 4235 4235 4235 0
530 20241209 103400 223156065 4235 4235 4235 4235 1
531 20241209 103300 223151830 4230 4230 4230 4230 1
532 20241209 103200 223147600 4235 4235 4235 4235 47
533 20241209 103100 222948555 4235 4235 4235 4235 0
534 20241209 103000 222948555 4235 4235 4235 4235 0
535 20241209 102900 222948555 4235 4235 4235 4235 0
536 20241209 102800 222948555 4235 4230 4235 4230 5
537 20241209 102700 222927400 4235 4235 4235 4235 0
538 20241209 102600 222927400 4235 4235 4235 4235 0
539 20241209 102500 222927400 4235 4235 4235 4235 0
540 20241209 102400 222927400 4235 4235 4235 4235 0
541 20241209 102300 222927400 4235 4235 4235 4235 1
542 20241209 102200 222923165 4225 4225 4225 4225 0
543 20241209 102100 222923165 4225 4225 4225 4225 48
544 20241209 102000 222720365 4225 4225 4225 4225 0
545 20241209 101900 222720365 4225 4225 4225 4225 0
546 20241209 101800 222720365 4225 4225 4225 4225 0
547 20241209 101700 222720365 4225 4230 4230 4225 846
548 20241209 101600 219146010 4235 4235 4235 4235 0
549 20241209 101500 219146010 4235 4235 4235 4235 792
550 20241209 101400 215791890 4240 4240 4240 4240 149
551 20241209 101300 215160130 4240 4235 4240 4235 92
552 20241209 101200 214770375 4235 4235 4235 4235 1500
553 20241209 101100 208417875 4230 4230 4230 4230 35
554 20241209 101000 208269825 4235 4235 4235 4235 0
555 20241209 100900 208269825 4235 4225 4235 4225 226
556 20241209 100800 207314965 4225 4230 4230 4225 105
557 20241209 100700 206871090 4235 4235 4235 4235 100
558 20241209 100600 206447590 4235 4235 4235 4235 45
559 20241209 100500 206257015 4235 4225 4235 4225 101
560 20241209 100400 205829840 4235 4235 4235 4235 0
561 20241209 100300 205829840 4235 4225 4235 4225 1809
562 20241209 100200 198171515 4225 4225 4225 4225 3
563 20241209 100100 198158840 4225 4225 4225 4225 0
564 20241209 100000 198158840 4225 4210 4225 4210 2451
565 20241209 095900 187839965 4210 4210 4210 4210 0
566 20241209 095800 187839965 4210 4210 4210 4210 107
567 20241209 095700 187389495 4210 4210 4210 4210 0
568 20241209 095600 187389495 4210 4210 4210 4210 0
569 20241209 095500 187389495 4210 4210 4210 4210 0
570 20241209 095400 187389495 4210 4210 4210 4210 106
571 20241209 095300 186943235 4225 4225 4225 4225 21
572 20241209 095200 186854510 4230 4230 4230 4230 0
573 20241209 095100 186854510 4230 4230 4230 4230 0
574 20241209 095000 186854510 4230 4225 4230 4220 1469
575 20241209 094900 180647985 4235 4235 4235 4235 11
576 20241209 094800 180601400 4235 4200 4235 4200 1553
577 20241209 094700 174073330 4200 4200 4200 4200 14
578 20241209 094600 174014530 4200 4190 4200 4190 505
579 20241209 094500 171898550 4185 4185 4185 4185 5
580 20241209 094400 171877625 4185 4210 4210 4185 4702
581 20241209 094300 152136370 4220 4210 4220 4210 501
582 20241209 094200 150027150 4200 4220 4220 4200 2001
583 20241209 094100 141622930 4200 4200 4200 4200 0
584 20241209 094000 141622930 4200 4200 4200 4200 165
585 20241209 093900 140929930 4200 4190 4200 4190 5
586 20241209 093800 140908970 4190 4200 4200 4190 19
587 20241209 093700 140829270 4200 4200 4200 4200 10
588 20241209 093600 140787270 4190 4195 4195 4190 159
589 20241209 093500 140120290 4190 4190 4190 4190 106
590 20241209 093400 139676150 4195 4195 4195 4195 107
591 20241209 093300 139227285 4195 4195 4195 4195 30
592 20241209 093200 139101435 4230 4230 4230 4230 0
593 20241209 093100 139101435 4230 4230 4230 4230 0
594 20241209 093000 139101435 4230 4230 4230 4230 100
595 20241209 092900 138678435 4185 4195 4195 4185 928
596 20241209 092800 134787805 4195 4195 4195 4195 9
597 20241209 092700 134750050 4195 4195 4195 4195 0
598 20241209 092600 134750050 4195 4210 4210 4195 363
599 20241209 092500 133225420 4235 4235 4235 4235 1
600 20241209 092400 133221185 4210 4210 4210 4210 0
601 20241209 092300 133221185 4210 4210 4210 4210 4
602 20241209 092200 133204345 4210 4235 4235 4190 4642
603 20241209 092100 113712835 4235 4235 4235 4235 200
604 20241209 092000 112865835 4235 4265 4265 4235 569
605 20241209 091900 110455760 4265 4265 4265 4265 114
606 20241209 091800 109969550 4265 4265 4265 4265 231
607 20241209 091700 108984335 4260 4260 4260 4260 500
608 20241209 091600 106854335 4260 4265 4265 4235 702
609 20241209 091500 103873310 4255 4245 4255 4245 501
610 20241209 091400 101742525 4235 4235 4235 4235 0
611 20241209 091300 101742525 4235 4230 4235 4230 303
612 20241209 091200 100459425 4220 4220 4225 4220 968
613 20241209 091100 96373120 4220 4220 4220 4220 44
614 20241209 091000 96187440 4220 4210 4220 4210 1112
615 20241209 090900 91499840 4180 4205 4205 4180 450
616 20241209 090800 89615260 4175 4175 4175 4175 0
617 20241209 090700 89615260 4175 4205 4205 4175 314
618 20241209 090600 88301780 4205 4230 4230 4200 3060
619 20241209 090500 75404070 4235 4260 4260 4235 6172
620 20241209 090400 49224645 4265 4265 4265 4265 829
621 20241209 090300 45688960 4285 4285 4285 4285 0
622 20241209 090200 45688960 4285 4285 4285 4285 400
623 20241209 090100 43974960 4285 4280 4285 4260 136
624 20241209 090000 43393265 4280 4235 4335 4235 10236