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

647
064480/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194500,556446675,4770,4770,4770,4770,2128
20241209,194400,556446675,4770,4770,4770,4770,0
20241209,194300,556446675,4770,4770,4770,4770,0
20241209,194200,556446675,4770,4770,4770,4770,0
20241209,194100,556446675,4770,4770,4770,4770,0
20241209,194000,556446675,4770,4770,4770,4770,0
20241209,193900,556446675,4770,4770,4770,4770,0
20241209,193800,556446675,4770,4770,4770,4770,0
20241209,193700,556446675,4770,4770,4770,4770,0
20241209,193600,556446675,4770,4770,4770,4770,0
20241209,193500,556446675,4770,4770,4770,4770,0
20241209,193400,556446675,4770,4770,4770,4770,0
20241209,193300,556446675,4770,4770,4770,4770,0
20241209,193200,556446675,4770,4770,4770,4770,0
20241209,193100,556446675,4770,4770,4770,4770,0
20241209,193000,556446675,4770,4770,4770,4770,0
20241209,192900,556446675,4770,4770,4770,4770,0
20241209,192800,556446675,4770,4770,4770,4770,0
20241209,192700,556446675,4770,4770,4770,4770,0
20241209,192600,556446675,4770,4770,4770,4770,0
20241209,192500,556446675,4770,4770,4770,4770,0
20241209,192400,556446675,4770,4770,4770,4770,0
20241209,192300,556446675,4770,4770,4770,4770,0
20241209,192200,556446675,4770,4770,4770,4770,0
20241209,192100,556446675,4770,4770,4770,4770,0
20241209,192000,556446675,4770,4770,4770,4770,0
20241209,191900,556446675,4770,4770,4770,4770,0
20241209,191800,556446675,4770,4770,4770,4770,0
20241209,191700,556446675,4770,4770,4770,4770,0
20241209,191600,556446675,4770,4770,4770,4770,0
20241209,191500,556446675,4770,4770,4770,4770,2128
20241209,191400,556446675,4770,4770,4770,4770,0
20241209,191300,556446675,4770,4770,4770,4770,0
20241209,191200,556446675,4770,4770,4770,4770,0
20241209,191100,556446675,4770,4770,4770,4770,0
20241209,191000,556446675,4770,4770,4770,4770,0
20241209,190900,556446675,4770,4770,4770,4770,0
20241209,190800,556446675,4770,4770,4770,4770,0
20241209,190700,556446675,4770,4770,4770,4770,0
20241209,190600,556446675,4770,4770,4770,4770,0
20241209,190500,556446675,4770,4770,4770,4770,0
20241209,190400,556446675,4770,4770,4770,4770,0
20241209,190300,556446675,4770,4770,4770,4770,0
20241209,190200,556446675,4770,4770,4770,4770,0
20241209,190100,556446675,4770,4770,4770,4770,0
20241209,190000,556446675,4770,4770,4770,4770,0
20241209,185900,556446675,4770,4770,4770,4770,0
20241209,185800,556446675,4770,4770,4770,4770,0
20241209,185700,556446675,4770,4770,4770,4770,0
20241209,185600,556446675,4770,4770,4770,4770,0
20241209,185500,556446675,4770,4770,4770,4770,0
20241209,185400,556446675,4770,4770,4770,4770,0
20241209,185300,556446675,4770,4770,4770,4770,0
20241209,185200,556446675,4770,4770,4770,4770,0
20241209,185100,556446675,4770,4770,4770,4770,0
20241209,185000,556446675,4770,4770,4770,4770,0
20241209,184900,556446675,4770,4770,4770,4770,0
20241209,184800,556446675,4770,4770,4770,4770,0
20241209,184700,556446675,4770,4770,4770,4770,0
20241209,184600,556446675,4770,4770,4770,4770,0
20241209,184500,556446675,4770,4770,4770,4770,2128
20241209,184400,556446675,4770,4770,4770,4770,0
20241209,184300,556446675,4770,4770,4770,4770,0
20241209,184200,556446675,4770,4770,4770,4770,0
20241209,184100,556446675,4770,4770,4770,4770,0
20241209,184000,556446675,4770,4770,4770,4770,0
20241209,183900,556446675,4770,4770,4770,4770,0
20241209,183800,556446675,4770,4770,4770,4770,0
20241209,183700,556446675,4770,4770,4770,4770,0
20241209,183600,556446675,4770,4770,4770,4770,0
20241209,183500,556446675,4770,4770,4770,4770,0
20241209,183400,556446675,4770,4770,4770,4770,0
20241209,183300,556446675,4770,4770,4770,4770,0
20241209,183200,556446675,4770,4770,4770,4770,0
20241209,183100,556446675,4770,4770,4770,4770,0
20241209,183000,556446675,4770,4770,4770,4770,0
20241209,182900,556446675,4770,4770,4770,4770,0
20241209,182800,556446675,4770,4770,4770,4770,0
20241209,182700,556446675,4770,4770,4770,4770,0
20241209,182600,556446675,4770,4770,4770,4770,0
20241209,182500,556446675,4770,4770,4770,4770,0
20241209,182400,556446675,4770,4770,4770,4770,0
20241209,182300,556446675,4770,4770,4770,4770,0
20241209,182200,556446675,4770,4770,4770,4770,0
20241209,182100,556446675,4770,4770,4770,4770,0
20241209,182000,556446675,4770,4770,4770,4770,0
20241209,181900,556446675,4770,4770,4770,4770,0
20241209,181800,556446675,4770,4770,4770,4770,0
20241209,181700,556446675,4770,4770,4770,4770,0
20241209,181600,556446675,4770,4770,4770,4770,0
20241209,181500,556446675,4770,4770,4770,4770,2128
20241209,181400,556446675,4770,4770,4770,4770,0
20241209,181300,556446675,4770,4770,4770,4770,0
20241209,181200,556446675,4770,4770,4770,4770,0
20241209,181100,556446675,4770,4770,4770,4770,0
20241209,181000,556446675,4770,4770,4770,4770,0
20241209,180900,556446675,4770,4770,4770,4770,0
20241209,180800,556446675,4770,4770,4770,4770,0
20241209,180700,556446675,4770,4770,4770,4770,0
20241209,180600,556446675,4770,4770,4770,4770,0
20241209,180500,556446675,4770,4770,4770,4770,0
20241209,180400,556446675,4770,4770,4770,4770,0
20241209,180300,556446675,4770,4770,4770,4770,0
20241209,180200,556446675,4770,4770,4770,4770,0
20241209,180100,556446675,4770,4770,4770,4770,0
20241209,180000,556446675,4770,4770,4770,4770,0
20241209,175900,556446675,4770,4770,4770,4770,0
20241209,175800,556446675,4770,4770,4770,4770,0
20241209,175700,556446675,4770,4770,4770,4770,0
20241209,175600,556446675,4770,4770,4770,4770,0
20241209,175500,556446675,4770,4770,4770,4770,0
20241209,175400,556446675,4770,4770,4770,4770,0
20241209,175300,556446675,4770,4770,4770,4770,0
20241209,175200,556446675,4770,4770,4770,4770,0
20241209,175100,556446675,4770,4770,4770,4770,0
20241209,175000,556446675,4770,4770,4770,4770,0
20241209,174900,556446675,4770,4770,4770,4770,0
20241209,174800,556446675,4770,4770,4770,4770,0
20241209,174700,556446675,4770,4770,4770,4770,0
20241209,174600,556446675,4770,4770,4770,4770,0
20241209,174500,556446675,4770,4770,4770,4770,2128
20241209,174400,556446675,4770,4770,4770,4770,0
20241209,174300,556446675,4770,4770,4770,4770,0
20241209,174200,556446675,4770,4770,4770,4770,0
20241209,174100,556446675,4770,4770,4770,4770,0
20241209,174000,556446675,4770,4770,4770,4770,0
20241209,173900,556446675,4770,4770,4770,4770,0
20241209,173800,556446675,4770,4770,4770,4770,0
20241209,173700,556446675,4770,4770,4770,4770,0
20241209,173600,556446675,4770,4770,4770,4770,0
20241209,173500,556446675,4770,4770,4770,4770,0
20241209,173400,556446675,4770,4770,4770,4770,0
20241209,173300,556446675,4770,4770,4770,4770,0
20241209,173200,556446675,4770,4770,4770,4770,0
20241209,173100,556446675,4770,4770,4770,4770,0
20241209,173000,556446675,4770,4770,4770,4770,0
20241209,172900,556446675,4770,4770,4770,4770,0
20241209,172800,556446675,4770,4770,4770,4770,0
20241209,172700,556446675,4770,4770,4770,4770,0
20241209,172600,556446675,4770,4770,4770,4770,0
20241209,172500,556446675,4770,4770,4770,4770,0
20241209,172400,556446675,4770,4770,4770,4770,0
20241209,172300,556446675,4770,4770,4770,4770,0
20241209,172200,556446675,4770,4770,4770,4770,0
20241209,172100,556446675,4770,4770,4770,4770,0
20241209,172000,556446675,4770,4770,4770,4770,0
20241209,171900,556446675,4770,4770,4770,4770,0
20241209,171800,556446675,4770,4770,4770,4770,0
20241209,171700,556446675,4770,4770,4770,4770,0
20241209,171600,556446675,4770,4770,4770,4770,0
20241209,171500,556446675,4770,4770,4770,4770,2128
20241209,171400,556446675,4770,4770,4770,4770,0
20241209,171300,556446675,4770,4770,4770,4770,0
20241209,171200,556446675,4770,4770,4770,4770,0
20241209,171100,556446675,4770,4770,4770,4770,0
20241209,171000,556446675,4770,4770,4770,4770,0
20241209,170900,556446675,4770,4770,4770,4770,0
20241209,170800,556446675,4770,4770,4770,4770,0
20241209,170700,556446675,4770,4770,4770,4770,0
20241209,170600,556446675,4770,4770,4770,4770,0
20241209,170500,556446675,4770,4770,4770,4770,0
20241209,170400,556446675,4770,4770,4770,4770,0
20241209,170300,556446675,4770,4770,4770,4770,0
20241209,170200,556446675,4770,4770,4770,4770,0
20241209,170100,556446675,4770,4770,4770,4770,0
20241209,170000,556446675,4770,4770,4770,4770,0
20241209,165900,556446675,4770,4770,4770,4770,0
20241209,165800,556446675,4770,4770,4770,4770,0
20241209,165700,556446675,4770,4770,4770,4770,0
20241209,165600,556446675,4770,4770,4770,4770,0
20241209,165500,556446675,4770,4770,4770,4770,0
20241209,165400,556446675,4770,4770,4770,4770,0
20241209,165300,556446675,4770,4770,4770,4770,0
20241209,165200,556446675,4770,4770,4770,4770,0
20241209,165100,556446675,4770,4770,4770,4770,0
20241209,165000,556446675,4770,4770,4770,4770,0
20241209,164900,556446675,4770,4770,4770,4770,0
20241209,164800,556446675,4770,4770,4770,4770,0
20241209,164700,556446675,4770,4770,4770,4770,0
20241209,164600,556446675,4770,4770,4770,4770,0
20241209,164500,556446675,4770,4770,4770,4770,2128
20241209,164400,556446675,4770,4770,4770,4770,0
20241209,164300,556446675,4770,4770,4770,4770,0
20241209,164200,556446675,4770,4770,4770,4770,0
20241209,164100,556446675,4770,4770,4770,4770,0
20241209,164000,556446675,4770,4770,4770,4770,0
20241209,163900,556446675,4770,4770,4770,4770,0
20241209,163800,556446675,4770,4770,4770,4770,0
20241209,163700,556446675,4770,4770,4770,4770,0
20241209,163600,556446675,4770,4770,4770,4770,0
20241209,163500,556446675,4770,4770,4770,4770,0
20241209,163400,556446675,4770,4770,4770,4770,0
20241209,163300,556446675,4770,4770,4770,4770,0
20241209,163200,556446675,4770,4770,4770,4770,0
20241209,163100,556446675,4770,4770,4770,4770,0
20241209,163000,556446675,4770,4770,4770,4770,0
20241209,162900,556446675,4770,4770,4770,4770,0
20241209,162800,556446675,4770,4770,4770,4770,0
20241209,162700,556446675,4770,4770,4770,4770,0
20241209,162600,556446675,4770,4770,4770,4770,0
20241209,162500,556446675,4770,4770,4770,4770,0
20241209,162400,556446675,4770,4770,4770,4770,0
20241209,162300,556446675,4770,4770,4770,4770,0
20241209,162200,556446675,4770,4770,4770,4770,0
20241209,162100,556446675,4770,4770,4770,4770,0
20241209,162000,556446675,4770,4770,4770,4770,0
20241209,161900,556446675,4770,4770,4770,4770,0
20241209,161800,556446675,4770,4770,4770,4770,0
20241209,161700,556446675,4770,4770,4770,4770,0
20241209,161600,556446675,4770,4770,4770,4770,0
20241209,161500,556446675,4770,4770,4770,4770,2128
20241209,161400,556446675,4770,4770,4770,4770,0
20241209,161300,556446675,4770,4770,4770,4770,0
20241209,161200,556446675,4770,4770,4770,4770,0
20241209,161100,556446675,4770,4770,4770,4770,0
20241209,161000,556446675,4770,4770,4770,4770,0
20241209,160900,556446675,4770,4770,4770,4770,0
20241209,160800,556446675,4770,4770,4770,4770,0
20241209,160700,556446675,4770,4770,4770,4770,0
20241209,160600,556446675,4770,4770,4770,4770,0
20241209,160500,556446675,4770,4770,4770,4770,0
20241209,160400,556446675,4770,4770,4770,4770,0
20241209,160300,556446675,4770,4770,4770,4770,0
20241209,160200,556446675,4770,4770,4770,4770,0
20241209,160100,556446675,4770,4770,4770,4770,0
20241209,160000,556446675,4770,4770,4770,4770,0
20241209,155900,556446675,4770,4770,4770,4770,0
20241209,155800,556446675,4770,4770,4770,4770,0
20241209,155700,556446675,4770,4770,4770,4770,0
20241209,155600,556446675,4770,4770,4770,4770,0
20241209,155500,556446675,4770,4770,4770,4770,0
20241209,155400,556446675,4770,4770,4770,4770,0
20241209,155300,556446675,4770,4770,4770,4770,0
20241209,155200,556446675,4770,4770,4770,4770,0
20241209,155100,556446675,4770,4770,4770,4770,0
20241209,155000,556446675,4770,4770,4770,4770,0
20241209,154900,556446675,4770,4770,4770,4770,0
20241209,154800,556446675,4770,4770,4770,4770,0
20241209,154700,556446675,4770,4770,4770,4770,0
20241209,154600,556446675,4770,4770,4770,4770,0
20241209,154500,556446675,4770,4770,4770,4770,2128
20241209,154400,556446675,4770,4770,4770,4770,0
20241209,154300,556446675,4770,4770,4770,4770,0
20241209,154200,556446675,4770,4770,4770,4770,0
20241209,154100,556446675,4770,4770,4770,4770,0
20241209,154000,556446675,4770,4770,4770,4770,0
20241209,153900,556446675,4770,4770,4770,4770,0
20241209,153800,556446675,4770,4770,4770,4770,0
20241209,153700,556446675,4770,4770,4770,4770,0
20241209,153600,556446675,4770,4770,4770,4770,0
20241209,153500,556446675,4770,4770,4770,4770,0
20241209,153400,556446675,4770,4770,4770,4770,0
20241209,153300,556446675,4770,4770,4770,4770,0
20241209,153200,556446675,4770,4770,4770,4770,0
20241209,153100,556446675,4770,4770,4770,4770,0
20241209,153000,556446675,4770,4770,4770,4770,2128
20241209,152900,546296115,4750,4750,4750,4750,0
20241209,152800,546296115,4750,4750,4750,4750,0
20241209,152700,546296115,4750,4750,4750,4750,0
20241209,152600,546296115,4750,4750,4750,4750,0
20241209,152500,546296115,4750,4750,4750,4750,0
20241209,152400,546296115,4750,4750,4750,4750,0
20241209,152300,546296115,4750,4750,4750,4750,0
20241209,152200,546296115,4750,4750,4750,4750,0
20241209,152100,546296115,4750,4750,4750,4750,0
20241209,152000,546296115,4750,4750,4750,4750,0
20241209,151900,546296115,4750,4765,4765,4750,202
20241209,151800,545336600,4770,4770,4770,4770,511
20241209,151700,542899130,4760,4760,4760,4755,893
20241209,151600,538648700,4735,4750,4755,4735,1183
20241209,151500,533029925,4755,4755,4755,4755,53
20241209,151400,532777910,4755,4755,4755,4755,1
20241209,151300,532773155,4780,4780,4780,4780,0
20241209,151200,532773155,4780,4770,4785,4750,977
20241209,151100,528131670,4750,4775,4775,4750,2619
20241209,151000,515670525,4770,4790,4790,4770,1402
20241209,150900,508971495,4790,4775,4790,4775,457
20241209,150800,506788515,4800,4800,4800,4775,325
20241209,150700,505232100,4800,4800,4800,4800,22
20241209,150600,505126500,4800,4800,4800,4800,0
20241209,150500,505126500,4800,4800,4800,4800,22
20241209,150400,505020900,4795,4795,4795,4795,0
20241209,150300,505020900,4795,4785,4795,4785,90
20241209,150200,504590050,4810,4810,4810,4810,18
20241209,150100,504503470,4780,4795,4810,4780,1908
20241209,150000,495344840,4780,4790,4795,4780,80
20241209,145900,494961435,4780,4790,4790,4760,2331
20241209,145800,483839645,4790,4790,4790,4790,2
20241209,145700,483830065,4790,4800,4800,4790,318
20241209,145600,482306540,4805,4805,4805,4805,50
20241209,145500,482066290,4805,4805,4805,4805,0
20241209,145400,482066290,4805,4805,4805,4795,369
20241209,145300,480294525,4800,4795,4800,4795,36
20241209,145200,480121815,4795,4800,4800,4795,1560
20241209,145100,472635705,4805,4810,4810,4805,374
20241209,145000,470837745,4810,4810,4810,4810,0
20241209,144900,470837745,4810,4810,4810,4810,0
20241209,144800,470837745,4810,4810,4810,4810,44
20241209,144700,470626105,4840,4840,4840,4840,0
20241209,144600,470626105,4840,4840,4840,4840,0
20241209,144500,470626105,4840,4840,4840,4840,0
20241209,144400,470626105,4840,4815,4840,4810,352
20241209,144300,468932630,4820,4820,4820,4820,15
20241209,144200,468860330,4855,4850,4855,4850,80
20241209,144100,468472290,4850,4850,4850,4850,1
20241209,144000,468467440,4820,4820,4820,4820,0
20241209,143900,468467440,4820,4820,4820,4820,0
20241209,143800,468467440,4820,4820,4820,4820,0
20241209,143700,468467440,4820,4820,4820,4820,0
20241209,143600,468467440,4820,4835,4835,4820,54
20241209,143500,468207125,4865,4840,4865,4840,159
20241209,143400,467434340,4845,4845,4845,4845,1
20241209,143300,467429495,4890,4890,4890,4890,0
20241209,143200,467429495,4890,4890,4890,4890,0
20241209,143100,467429495,4890,4890,4890,4890,0
20241209,143000,467429495,4890,4855,4890,4855,251
20241209,142900,466207140,4865,4865,4865,4865,0
20241209,142800,466207140,4865,4865,4990,4855,488
20241209,142700,463814860,4885,4805,4930,4805,1404
20241209,142600,456986725,4830,4830,4830,4830,1
20241209,142500,456981895,4800,4845,4845,4800,1852
20241209,142400,448077980,4845,4845,4845,4845,95
20241209,142300,447617705,4810,4835,4870,4810,3000
20241209,142200,433136080,4825,4825,4825,4825,0
20241209,142100,433136080,4825,4825,4825,4825,0
20241209,142000,433136080,4825,4825,4825,4825,0
20241209,141900,433136080,4825,4825,4825,4825,0
20241209,141800,433136080,4825,4825,4825,4825,0
20241209,141700,433136080,4825,4825,4825,4825,0
20241209,141600,433136080,4825,4825,4825,4825,0
20241209,141500,433136080,4825,4825,4825,4825,0
20241209,141400,433136080,4825,4825,4825,4825,0
20241209,141300,433136080,4825,4825,4825,4825,0
20241209,141200,433136080,4825,4815,4825,4815,363
20241209,141100,431385945,4815,4810,4815,4810,1186
20241209,141000,425679105,4810,4810,4810,4810,0
20241209,140900,425679105,4810,4810,4810,4810,100
20241209,140800,425198105,4815,4815,4815,4815,0
20241209,140700,425198105,4815,4815,4815,4815,240
20241209,140600,424042505,4810,4810,4810,4810,0
20241209,140500,424042505,4810,4810,4810,4810,40
20241209,140400,423850105,4810,4815,4815,4810,200
20241209,140300,422887855,4845,4845,4845,4845,0
20241209,140200,422887855,4845,4845,4845,4845,0
20241209,140100,422887855,4845,4845,4845,4845,0
20241209,140000,422887855,4845,4845,4845,4845,0
20241209,135900,422887855,4845,4845,4845,4845,0
20241209,135800,422887855,4845,4845,4845,4845,0
20241209,135700,422887855,4845,4845,4845,4845,0
20241209,135600,422887855,4845,4845,4845,4845,0
20241209,135500,422887855,4845,4845,4845,4845,0
20241209,135400,422887855,4845,4845,4845,4845,4
20241209,135300,422868475,4830,4830,4830,4830,0
20241209,135200,422868475,4830,4830,4830,4830,1
20241209,135100,422863645,4830,4835,4835,4800,15892
20241209,135000,346417585,4835,4835,4835,4835,0
20241209,134900,346417585,4835,4850,4850,4835,500
20241209,134800,343994745,4865,4865,4865,4865,0
20241209,134700,343994745,4865,4865,4865,4865,0
20241209,134600,343994745,4865,4860,4865,4855,2257
20241209,134500,333031750,4870,4870,4870,4870,0
20241209,134400,333031750,4870,4870,4870,4870,0
20241209,134300,333031750,4870,4870,4870,4870,0
20241209,134200,333031750,4870,4870,4870,4870,0
20241209,134100,333031750,4870,4870,4870,4870,0
20241209,134000,333031750,4870,4870,4870,4870,0
20241209,133900,333031750,4870,4870,4870,4870,0
20241209,133800,333031750,4870,4880,4880,4865,5091
20241209,133700,308227865,4880,4880,4880,4880,0
20241209,133600,308227865,4880,4880,4880,4880,0
20241209,133500,308227865,4880,4880,4880,4880,0
20241209,133400,308227865,4880,4880,4880,4880,0
20241209,133300,308227865,4880,4880,4880,4880,0
20241209,133200,308227865,4880,4915,4915,4880,642
20241209,133100,305093235,4920,4890,4920,4890,2238
20241209,133000,294143605,4885,4885,4885,4885,348
20241209,132900,292443625,4880,4880,4880,4880,952
20241209,132800,287797865,4875,4875,4875,4875,0
20241209,132700,287797865,4875,4875,4875,4875,1
20241209,132600,287792990,4875,4875,4875,4875,0
20241209,132500,287792990,4875,4875,4875,4875,53
20241209,132400,287534615,4875,4875,4875,4875,147
20241209,132300,286817990,4875,4875,4875,4875,396
20241209,132200,284887490,4880,4880,4880,4880,100
20241209,132100,284399490,4880,4880,4880,4880,0
20241209,132000,284399490,4880,4870,4880,4870,70
20241209,131900,284058390,4870,4870,4870,4870,0
20241209,131800,284058390,4870,4870,4870,4870,2
20241209,131700,284048650,4870,4870,4870,4870,266
20241209,131600,282753230,4865,4850,4865,4850,844
20241209,131500,278649820,4850,4850,4850,4850,0
20241209,131400,278649820,4850,4850,4850,4850,0
20241209,131300,278649820,4850,4850,4850,4850,0
20241209,131200,278649820,4850,4850,4850,4850,434
20241209,131100,276544920,4850,4850,4850,4850,401
20241209,131000,274600070,4850,4850,4850,4850,0
20241209,130900,274600070,4850,4845,4850,4845,70
20241209,130800,274260875,4850,4850,4850,4850,200
20241209,130700,273290875,4840,4840,4840,4840,166
20241209,130600,272487435,4840,4840,4840,4840,0
20241209,130500,272487435,4840,4840,4840,4840,0
20241209,130400,272487435,4840,4840,4840,4840,0
20241209,130300,272487435,4840,4840,4840,4840,1
20241209,130200,272482595,4840,4840,4840,4840,0
20241209,130100,272482595,4840,4840,4840,4840,200
20241209,130000,271514595,4840,4840,4840,4840,155
20241209,125900,270764395,4840,4840,4840,4840,0
20241209,125800,270764395,4840,4840,4840,4840,0
20241209,125700,270764395,4840,4840,4840,4840,0
20241209,125600,270764395,4840,4840,4840,4840,0
20241209,125500,270764395,4840,4840,4840,4840,0
20241209,125400,270764395,4840,4840,4840,4840,1
20241209,125300,270759555,4830,4830,4830,4830,0
20241209,125200,270759555,4830,4830,4830,4830,0
20241209,125100,270759555,4830,4830,4830,4830,0
20241209,125000,270759555,4830,4830,4830,4830,0
20241209,124900,270759555,4830,4830,4830,4830,0
20241209,124800,270759555,4830,4830,4830,4830,0
20241209,124700,270759555,4830,4830,4830,4830,0
20241209,124600,270759555,4830,4830,4830,4830,0
20241209,124500,270759555,4830,4830,4830,4830,0
20241209,124400,270759555,4830,4830,4830,4830,0
20241209,124300,270759555,4830,4850,4850,4830,300
20241209,124200,269308405,4850,4850,4850,4850,0
20241209,124100,269308405,4850,4850,4850,4850,0
20241209,124000,269308405,4850,4850,4850,4850,0
20241209,123900,269308405,4850,4850,4850,4850,0
20241209,123800,269308405,4850,4850,4850,4850,0
20241209,123700,269308405,4850,4850,4850,4850,0
20241209,123600,269308405,4850,4850,4850,4850,0
20241209,123500,269308405,4850,4850,4850,4850,0
20241209,123400,269308405,4850,4850,4850,4850,0
20241209,123300,269308405,4850,4850,4850,4850,0
20241209,123200,269308405,4850,4850,4850,4850,0
20241209,123100,269308405,4850,4850,4850,4850,0
20241209,123000,269308405,4850,4850,4850,4850,10
20241209,122900,269259905,4850,4850,4850,4850,0
20241209,122800,269259905,4850,4845,4850,4845,624
20241209,122700,266236190,4845,4845,4845,4845,0
20241209,122600,266236190,4845,4845,4845,4845,0
20241209,122500,266236190,4845,4830,4845,4830,878
20241209,122400,261989450,4835,4880,4880,4835,22
20241209,122300,261882630,4880,4835,4880,4835,201
20241209,122200,260910750,4840,4840,4840,4840,500
20241209,122100,258490750,4885,4885,4885,4885,100
20241209,122000,258002250,4885,4885,4885,4885,0
20241209,121900,258002250,4885,4885,4885,4885,0
20241209,121800,258002250,4885,4885,4885,4885,0
20241209,121700,258002250,4885,4885,4885,4885,0
20241209,121600,258002250,4885,4885,4885,4885,2
20241209,121500,257992480,4885,4885,4885,4885,0
20241209,121400,257992480,4885,4885,4885,4885,0
20241209,121300,257992480,4885,4885,4885,4885,0
20241209,121200,257992480,4885,4885,4885,4885,0
20241209,121100,257992480,4885,4885,4885,4885,0
20241209,121000,257992480,4885,4885,4885,4885,0
20241209,120900,257992480,4885,4835,4885,4835,315
20241209,120800,256462305,4825,4850,4850,4825,562
20241209,120700,253737855,4850,4850,4850,4850,64
20241209,120600,253427455,4830,4830,4830,4830,93
20241209,120500,252978265,4830,4830,4830,4830,0
20241209,120400,252978265,4830,4845,4845,4830,3489
20241209,120300,236114185,4850,4850,4850,4850,117
20241209,120200,235546735,4845,4845,4845,4845,400
20241209,120100,233608735,4845,4845,4845,4845,0
20241209,120000,233608735,4845,4845,4845,4845,545
20241209,115900,230968210,4845,4855,4855,4845,2780
20241209,115800,217479725,4860,4860,4860,4860,0
20241209,115700,217479725,4860,4865,4865,4860,1000
20241209,115600,212618220,4885,4885,4885,4885,100
20241209,115500,212129720,4870,4870,4870,4870,0
20241209,115400,212129720,4870,4870,4870,4870,0
20241209,115300,212129720,4870,4870,4870,4870,0
20241209,115200,212129720,4870,4870,4870,4870,0
20241209,115100,212129720,4870,4870,4870,4870,0
20241209,115000,212129720,4870,4870,4870,4870,100
20241209,114900,211642720,4870,4870,4870,4870,0
20241209,114800,211642720,4870,4870,4870,4870,100
20241209,114700,211155720,4885,4875,4885,4875,102
20241209,114600,210657480,4875,4875,4875,4875,200
20241209,114500,209682480,4900,4900,4900,4900,0
20241209,114400,209682480,4900,4900,4900,4900,0
20241209,114300,209682480,4900,4900,4900,4900,0
20241209,114200,209682480,4900,4900,4900,4900,0
20241209,114100,209682480,4900,4900,4900,4900,0
20241209,114000,209682480,4900,4900,4900,4900,0
20241209,113900,209682480,4900,4900,4900,4900,700
20241209,113800,206252480,4900,4900,4900,4900,1
20241209,113700,206247580,4900,4900,4900,4900,0
20241209,113600,206247580,4900,4900,4900,4900,0
20241209,113500,206247580,4900,4900,4900,4900,0
20241209,113400,206247580,4900,4900,4900,4900,0
20241209,113300,206247580,4900,4900,4900,4900,0
20241209,113200,206247580,4900,4900,4900,4900,0
20241209,113100,206247580,4900,4900,4900,4900,0
20241209,113000,206247580,4900,4890,4900,4890,100
20241209,112900,205758140,4860,4860,4860,4860,0
20241209,112800,205758140,4860,4860,4860,4860,0
20241209,112700,205758140,4860,4865,4865,4860,147
20241209,112600,205043705,4865,4885,4885,4865,104
20241209,112500,204537685,4885,4885,4885,4885,60
20241209,112400,204244585,4880,4880,4880,4880,0
20241209,112300,204244585,4880,4880,4880,4880,0
20241209,112200,204244585,4880,4880,4880,4880,0
20241209,112100,204244585,4880,4880,4880,4880,58
20241209,112000,203961545,4880,4880,4880,4880,0
20241209,111900,203961545,4880,4880,4880,4880,0
20241209,111800,203961545,4880,4880,4880,4880,0
20241209,111700,203961545,4880,4880,4880,4880,0
20241209,111600,203961545,4880,4880,4880,4880,0
20241209,111500,203961545,4880,4880,4880,4880,2
20241209,111400,203951785,4880,4880,4880,4880,181
20241209,111300,203068505,4865,4865,4865,4865,415
20241209,111200,201049530,4865,4875,4875,4865,591
20241209,111100,198171245,4870,4870,4870,4870,0
20241209,111000,198171245,4870,4870,4870,4870,0
20241209,110900,198171245,4870,4870,4870,4870,112
20241209,110800,197625805,4870,4870,4870,4870,0
20241209,110700,197625805,4870,4870,4870,4870,20
20241209,110600,197528405,4865,4865,4865,4865,130
20241209,110500,196895955,4865,4865,4865,4865,0
20241209,110400,196895955,4865,4865,4865,4865,0
20241209,110300,196895955,4865,4865,4865,4865,0
20241209,110200,196895955,4865,4865,4865,4865,0
20241209,110100,196895955,4865,4865,4865,4865,0
20241209,110000,196895955,4865,4865,4865,4865,0
20241209,105900,196895955,4865,4865,4865,4865,94
20241209,105800,196438645,4870,4870,4870,4870,1
20241209,105700,196433775,4870,4870,4870,4870,0
20241209,105600,196433775,4870,4870,4870,4870,335
20241209,105500,194802325,4870,4870,4870,4870,0
20241209,105400,194802325,4870,4870,4870,4870,0
20241209,105300,194802325,4870,4870,4870,4870,1
20241209,105200,194797455,4890,4895,4895,4890,383
20241209,105100,192923290,4885,4880,4885,4875,1688
20241209,105000,184686440,4885,4890,4890,4885,3101
20241209,104900,169537880,4900,4900,4900,4900,0
20241209,104800,169537880,4900,4900,4900,4900,0
20241209,104700,169537880,4900,4900,4900,4900,0
20241209,104600,169537880,4900,4900,4900,4900,51
20241209,104500,169287980,4900,4900,4900,4900,49
20241209,104400,169047880,4900,4900,4900,4900,50
20241209,104300,168802880,4905,4905,4905,4905,26
20241209,104200,168675350,4915,4915,4915,4905,88
20241209,104100,168243120,4935,4925,4935,4925,200
20241209,104000,167256345,4935,4910,4935,4910,4
20241209,103900,167236645,4900,4900,4900,4900,1
20241209,103800,167231745,4935,4935,4935,4935,0
20241209,103700,167231745,4935,4925,4940,4890,1203
20241209,103600,161313935,4925,4925,4925,4925,0
20241209,103500,161313935,4925,4925,4925,4925,0
20241209,103400,161313935,4925,4900,4925,4890,952
20241209,103300,156655980,4900,4910,4910,4900,148
20241209,103200,155930210,4995,4995,4995,4995,0
20241209,103100,155930210,4995,4995,4995,4995,0
20241209,103000,155930210,4995,4995,4995,4995,0
20241209,102900,155930210,4995,4980,4995,4980,175
20241209,102800,155056910,4995,4870,4995,4870,332
20241209,102700,153425655,4910,4910,4910,4910,516
20241209,102600,150892095,4910,4910,4910,4910,8
20241209,102500,150852815,4910,4910,4910,4910,0
20241209,102400,150852815,4910,4910,4910,4910,0
20241209,102300,150852815,4910,4845,4910,4845,12
20241209,102200,150794610,4905,4905,4905,4905,2
20241209,102100,150784800,4910,4910,4910,4910,0
20241209,102000,150784800,4910,4890,4910,4890,454
20241209,101900,148564640,4890,4890,4890,4845,123
20241209,101800,147965960,4895,4880,4895,4880,3
20241209,101700,147951295,4830,4830,4830,4830,0
20241209,101600,147951295,4830,4870,4870,4830,930
20241209,101500,143452780,4905,4905,4905,4900,36
20241209,101400,143276205,4905,4900,4905,4900,32
20241209,101300,143119255,4905,4885,4905,4865,52
20241209,101200,142865915,4935,4935,4935,4935,0
20241209,101100,142865915,4935,4935,4935,4935,0
20241209,101000,142865915,4935,4895,4935,4895,2
20241209,100900,142856085,4915,4915,5000,4875,41
20241209,100800,142653385,4915,4915,4915,4915,121
20241209,100700,142058670,4915,4895,4915,4895,171
20241209,100600,141220535,4895,4860,4895,4860,1210
20241209,100500,135337295,4870,4870,4870,4870,0
20241209,100400,135337295,4870,4865,4870,4850,117
20241209,100300,134767595,4840,4840,4840,4840,0
20241209,100200,134767595,4840,4840,4840,4840,0
20241209,100100,134767595,4840,4840,4840,4840,0
20241209,100000,134767595,4840,4810,4840,4810,1321
20241209,095900,128410585,4840,4840,4840,4840,0
20241209,095800,128410585,4840,4840,4840,4840,735
20241209,095700,124853185,4840,4840,4840,4840,198
20241209,095600,123894865,4805,4805,4805,4805,0
20241209,095500,123894865,4805,4810,4810,4805,300
20241209,095400,122452230,4840,4840,4840,4840,0
20241209,095300,122452230,4840,4840,4840,4840,2
20241209,095200,122442550,4800,4800,4800,4800,0
20241209,095100,122442550,4800,4800,4800,4800,0
20241209,095000,122442550,4800,4825,4825,4800,1350
20241209,094900,115948100,4835,4835,4835,4835,0
20241209,094800,115948100,4835,4830,4840,4830,612
20241209,094700,112990325,4820,4820,4820,4820,0
20241209,094600,112990325,4820,4820,4820,4820,22
20241209,094500,112884285,4830,4830,4830,4830,2
20241209,094400,112874625,4825,4825,4825,4825,0
20241209,094300,112874625,4825,4825,4825,4825,192
20241209,094200,111948225,4825,4805,4830,4805,731
20241209,094100,108425100,4810,4810,4810,4810,160
20241209,094000,107655500,4805,4805,4805,4805,0
20241209,093900,107655500,4805,4810,4810,4805,127
20241209,093800,107045205,4805,4805,4805,4805,1
20241209,093700,107040400,4810,4810,4810,4810,1011
20241209,093600,102177490,4810,4815,4830,4810,2140
20241209,093500,91883640,4830,4830,4830,4830,1
20241209,093400,91878810,4805,4815,4815,4805,100
20241209,093300,91398235,4820,4820,4820,4820,1
20241209,093200,91393415,4800,4810,4810,4800,1565
20241209,093100,83876375,4830,4830,4830,4830,0
20241209,093000,83876375,4830,4805,4830,4805,342
20241209,092900,82233015,4805,4810,4810,4805,51
20241209,092800,81987955,4805,4805,4805,4805,30
20241209,092700,81843805,4805,4820,4820,4805,834
20241209,092600,77834120,4820,4825,4830,4820,30
20241209,092500,77689385,4830,4840,4840,4830,280
20241209,092400,76336305,4840,4850,4850,4840,665
20241209,092300,73115000,4850,4855,4855,4850,200
20241209,092200,72144985,4855,4860,4865,4855,133
20241209,092100,71499180,4860,4860,4860,4860,362
20241209,092000,69739860,4865,4870,4875,4865,3021
20241209,091900,55030675,4870,4890,4890,4870,3243
20241209,091800,39203060,4890,4890,4890,4890,0
20241209,091700,39203060,4890,4900,4900,4890,51
20241209,091600,38953170,4885,4885,4885,4885,0
20241209,091500,38953170,4885,4910,4910,4885,2136
20241209,091400,28510550,4920,4920,4920,4920,0
20241209,091300,28510550,4920,4920,4920,4920,251
20241209,091200,27275630,4930,4900,4930,4895,789
20241209,091100,23408530,4895,4895,4895,4895,0
20241209,091000,23408530,4895,4895,4895,4895,0
20241209,090900,23408530,4895,4895,4895,4895,100
20241209,090800,22919030,4925,4915,4925,4880,471
20241209,090700,20615830,4915,4905,4915,4905,274
20241209,090600,19269250,4905,4935,4935,4905,30
20241209,090500,19121860,4880,4935,4935,4880,129
20241209,090400,18486290,4875,4875,4875,4875,0
20241209,090300,18486290,4875,4865,4875,4860,312
20241209,090200,16966905,4875,4960,4960,4870,1107
20241209,090100,11570810,4960,5010,5010,4960,248
20241209,090000,10335075,5010,5000,5010,4990,2067
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194500 556446675 4770 4770 4770 4770 2128
3 20241209 194400 556446675 4770 4770 4770 4770 0
4 20241209 194300 556446675 4770 4770 4770 4770 0
5 20241209 194200 556446675 4770 4770 4770 4770 0
6 20241209 194100 556446675 4770 4770 4770 4770 0
7 20241209 194000 556446675 4770 4770 4770 4770 0
8 20241209 193900 556446675 4770 4770 4770 4770 0
9 20241209 193800 556446675 4770 4770 4770 4770 0
10 20241209 193700 556446675 4770 4770 4770 4770 0
11 20241209 193600 556446675 4770 4770 4770 4770 0
12 20241209 193500 556446675 4770 4770 4770 4770 0
13 20241209 193400 556446675 4770 4770 4770 4770 0
14 20241209 193300 556446675 4770 4770 4770 4770 0
15 20241209 193200 556446675 4770 4770 4770 4770 0
16 20241209 193100 556446675 4770 4770 4770 4770 0
17 20241209 193000 556446675 4770 4770 4770 4770 0
18 20241209 192900 556446675 4770 4770 4770 4770 0
19 20241209 192800 556446675 4770 4770 4770 4770 0
20 20241209 192700 556446675 4770 4770 4770 4770 0
21 20241209 192600 556446675 4770 4770 4770 4770 0
22 20241209 192500 556446675 4770 4770 4770 4770 0
23 20241209 192400 556446675 4770 4770 4770 4770 0
24 20241209 192300 556446675 4770 4770 4770 4770 0
25 20241209 192200 556446675 4770 4770 4770 4770 0
26 20241209 192100 556446675 4770 4770 4770 4770 0
27 20241209 192000 556446675 4770 4770 4770 4770 0
28 20241209 191900 556446675 4770 4770 4770 4770 0
29 20241209 191800 556446675 4770 4770 4770 4770 0
30 20241209 191700 556446675 4770 4770 4770 4770 0
31 20241209 191600 556446675 4770 4770 4770 4770 0
32 20241209 191500 556446675 4770 4770 4770 4770 2128
33 20241209 191400 556446675 4770 4770 4770 4770 0
34 20241209 191300 556446675 4770 4770 4770 4770 0
35 20241209 191200 556446675 4770 4770 4770 4770 0
36 20241209 191100 556446675 4770 4770 4770 4770 0
37 20241209 191000 556446675 4770 4770 4770 4770 0
38 20241209 190900 556446675 4770 4770 4770 4770 0
39 20241209 190800 556446675 4770 4770 4770 4770 0
40 20241209 190700 556446675 4770 4770 4770 4770 0
41 20241209 190600 556446675 4770 4770 4770 4770 0
42 20241209 190500 556446675 4770 4770 4770 4770 0
43 20241209 190400 556446675 4770 4770 4770 4770 0
44 20241209 190300 556446675 4770 4770 4770 4770 0
45 20241209 190200 556446675 4770 4770 4770 4770 0
46 20241209 190100 556446675 4770 4770 4770 4770 0
47 20241209 190000 556446675 4770 4770 4770 4770 0
48 20241209 185900 556446675 4770 4770 4770 4770 0
49 20241209 185800 556446675 4770 4770 4770 4770 0
50 20241209 185700 556446675 4770 4770 4770 4770 0
51 20241209 185600 556446675 4770 4770 4770 4770 0
52 20241209 185500 556446675 4770 4770 4770 4770 0
53 20241209 185400 556446675 4770 4770 4770 4770 0
54 20241209 185300 556446675 4770 4770 4770 4770 0
55 20241209 185200 556446675 4770 4770 4770 4770 0
56 20241209 185100 556446675 4770 4770 4770 4770 0
57 20241209 185000 556446675 4770 4770 4770 4770 0
58 20241209 184900 556446675 4770 4770 4770 4770 0
59 20241209 184800 556446675 4770 4770 4770 4770 0
60 20241209 184700 556446675 4770 4770 4770 4770 0
61 20241209 184600 556446675 4770 4770 4770 4770 0
62 20241209 184500 556446675 4770 4770 4770 4770 2128
63 20241209 184400 556446675 4770 4770 4770 4770 0
64 20241209 184300 556446675 4770 4770 4770 4770 0
65 20241209 184200 556446675 4770 4770 4770 4770 0
66 20241209 184100 556446675 4770 4770 4770 4770 0
67 20241209 184000 556446675 4770 4770 4770 4770 0
68 20241209 183900 556446675 4770 4770 4770 4770 0
69 20241209 183800 556446675 4770 4770 4770 4770 0
70 20241209 183700 556446675 4770 4770 4770 4770 0
71 20241209 183600 556446675 4770 4770 4770 4770 0
72 20241209 183500 556446675 4770 4770 4770 4770 0
73 20241209 183400 556446675 4770 4770 4770 4770 0
74 20241209 183300 556446675 4770 4770 4770 4770 0
75 20241209 183200 556446675 4770 4770 4770 4770 0
76 20241209 183100 556446675 4770 4770 4770 4770 0
77 20241209 183000 556446675 4770 4770 4770 4770 0
78 20241209 182900 556446675 4770 4770 4770 4770 0
79 20241209 182800 556446675 4770 4770 4770 4770 0
80 20241209 182700 556446675 4770 4770 4770 4770 0
81 20241209 182600 556446675 4770 4770 4770 4770 0
82 20241209 182500 556446675 4770 4770 4770 4770 0
83 20241209 182400 556446675 4770 4770 4770 4770 0
84 20241209 182300 556446675 4770 4770 4770 4770 0
85 20241209 182200 556446675 4770 4770 4770 4770 0
86 20241209 182100 556446675 4770 4770 4770 4770 0
87 20241209 182000 556446675 4770 4770 4770 4770 0
88 20241209 181900 556446675 4770 4770 4770 4770 0
89 20241209 181800 556446675 4770 4770 4770 4770 0
90 20241209 181700 556446675 4770 4770 4770 4770 0
91 20241209 181600 556446675 4770 4770 4770 4770 0
92 20241209 181500 556446675 4770 4770 4770 4770 2128
93 20241209 181400 556446675 4770 4770 4770 4770 0
94 20241209 181300 556446675 4770 4770 4770 4770 0
95 20241209 181200 556446675 4770 4770 4770 4770 0
96 20241209 181100 556446675 4770 4770 4770 4770 0
97 20241209 181000 556446675 4770 4770 4770 4770 0
98 20241209 180900 556446675 4770 4770 4770 4770 0
99 20241209 180800 556446675 4770 4770 4770 4770 0
100 20241209 180700 556446675 4770 4770 4770 4770 0
101 20241209 180600 556446675 4770 4770 4770 4770 0
102 20241209 180500 556446675 4770 4770 4770 4770 0
103 20241209 180400 556446675 4770 4770 4770 4770 0
104 20241209 180300 556446675 4770 4770 4770 4770 0
105 20241209 180200 556446675 4770 4770 4770 4770 0
106 20241209 180100 556446675 4770 4770 4770 4770 0
107 20241209 180000 556446675 4770 4770 4770 4770 0
108 20241209 175900 556446675 4770 4770 4770 4770 0
109 20241209 175800 556446675 4770 4770 4770 4770 0
110 20241209 175700 556446675 4770 4770 4770 4770 0
111 20241209 175600 556446675 4770 4770 4770 4770 0
112 20241209 175500 556446675 4770 4770 4770 4770 0
113 20241209 175400 556446675 4770 4770 4770 4770 0
114 20241209 175300 556446675 4770 4770 4770 4770 0
115 20241209 175200 556446675 4770 4770 4770 4770 0
116 20241209 175100 556446675 4770 4770 4770 4770 0
117 20241209 175000 556446675 4770 4770 4770 4770 0
118 20241209 174900 556446675 4770 4770 4770 4770 0
119 20241209 174800 556446675 4770 4770 4770 4770 0
120 20241209 174700 556446675 4770 4770 4770 4770 0
121 20241209 174600 556446675 4770 4770 4770 4770 0
122 20241209 174500 556446675 4770 4770 4770 4770 2128
123 20241209 174400 556446675 4770 4770 4770 4770 0
124 20241209 174300 556446675 4770 4770 4770 4770 0
125 20241209 174200 556446675 4770 4770 4770 4770 0
126 20241209 174100 556446675 4770 4770 4770 4770 0
127 20241209 174000 556446675 4770 4770 4770 4770 0
128 20241209 173900 556446675 4770 4770 4770 4770 0
129 20241209 173800 556446675 4770 4770 4770 4770 0
130 20241209 173700 556446675 4770 4770 4770 4770 0
131 20241209 173600 556446675 4770 4770 4770 4770 0
132 20241209 173500 556446675 4770 4770 4770 4770 0
133 20241209 173400 556446675 4770 4770 4770 4770 0
134 20241209 173300 556446675 4770 4770 4770 4770 0
135 20241209 173200 556446675 4770 4770 4770 4770 0
136 20241209 173100 556446675 4770 4770 4770 4770 0
137 20241209 173000 556446675 4770 4770 4770 4770 0
138 20241209 172900 556446675 4770 4770 4770 4770 0
139 20241209 172800 556446675 4770 4770 4770 4770 0
140 20241209 172700 556446675 4770 4770 4770 4770 0
141 20241209 172600 556446675 4770 4770 4770 4770 0
142 20241209 172500 556446675 4770 4770 4770 4770 0
143 20241209 172400 556446675 4770 4770 4770 4770 0
144 20241209 172300 556446675 4770 4770 4770 4770 0
145 20241209 172200 556446675 4770 4770 4770 4770 0
146 20241209 172100 556446675 4770 4770 4770 4770 0
147 20241209 172000 556446675 4770 4770 4770 4770 0
148 20241209 171900 556446675 4770 4770 4770 4770 0
149 20241209 171800 556446675 4770 4770 4770 4770 0
150 20241209 171700 556446675 4770 4770 4770 4770 0
151 20241209 171600 556446675 4770 4770 4770 4770 0
152 20241209 171500 556446675 4770 4770 4770 4770 2128
153 20241209 171400 556446675 4770 4770 4770 4770 0
154 20241209 171300 556446675 4770 4770 4770 4770 0
155 20241209 171200 556446675 4770 4770 4770 4770 0
156 20241209 171100 556446675 4770 4770 4770 4770 0
157 20241209 171000 556446675 4770 4770 4770 4770 0
158 20241209 170900 556446675 4770 4770 4770 4770 0
159 20241209 170800 556446675 4770 4770 4770 4770 0
160 20241209 170700 556446675 4770 4770 4770 4770 0
161 20241209 170600 556446675 4770 4770 4770 4770 0
162 20241209 170500 556446675 4770 4770 4770 4770 0
163 20241209 170400 556446675 4770 4770 4770 4770 0
164 20241209 170300 556446675 4770 4770 4770 4770 0
165 20241209 170200 556446675 4770 4770 4770 4770 0
166 20241209 170100 556446675 4770 4770 4770 4770 0
167 20241209 170000 556446675 4770 4770 4770 4770 0
168 20241209 165900 556446675 4770 4770 4770 4770 0
169 20241209 165800 556446675 4770 4770 4770 4770 0
170 20241209 165700 556446675 4770 4770 4770 4770 0
171 20241209 165600 556446675 4770 4770 4770 4770 0
172 20241209 165500 556446675 4770 4770 4770 4770 0
173 20241209 165400 556446675 4770 4770 4770 4770 0
174 20241209 165300 556446675 4770 4770 4770 4770 0
175 20241209 165200 556446675 4770 4770 4770 4770 0
176 20241209 165100 556446675 4770 4770 4770 4770 0
177 20241209 165000 556446675 4770 4770 4770 4770 0
178 20241209 164900 556446675 4770 4770 4770 4770 0
179 20241209 164800 556446675 4770 4770 4770 4770 0
180 20241209 164700 556446675 4770 4770 4770 4770 0
181 20241209 164600 556446675 4770 4770 4770 4770 0
182 20241209 164500 556446675 4770 4770 4770 4770 2128
183 20241209 164400 556446675 4770 4770 4770 4770 0
184 20241209 164300 556446675 4770 4770 4770 4770 0
185 20241209 164200 556446675 4770 4770 4770 4770 0
186 20241209 164100 556446675 4770 4770 4770 4770 0
187 20241209 164000 556446675 4770 4770 4770 4770 0
188 20241209 163900 556446675 4770 4770 4770 4770 0
189 20241209 163800 556446675 4770 4770 4770 4770 0
190 20241209 163700 556446675 4770 4770 4770 4770 0
191 20241209 163600 556446675 4770 4770 4770 4770 0
192 20241209 163500 556446675 4770 4770 4770 4770 0
193 20241209 163400 556446675 4770 4770 4770 4770 0
194 20241209 163300 556446675 4770 4770 4770 4770 0
195 20241209 163200 556446675 4770 4770 4770 4770 0
196 20241209 163100 556446675 4770 4770 4770 4770 0
197 20241209 163000 556446675 4770 4770 4770 4770 0
198 20241209 162900 556446675 4770 4770 4770 4770 0
199 20241209 162800 556446675 4770 4770 4770 4770 0
200 20241209 162700 556446675 4770 4770 4770 4770 0
201 20241209 162600 556446675 4770 4770 4770 4770 0
202 20241209 162500 556446675 4770 4770 4770 4770 0
203 20241209 162400 556446675 4770 4770 4770 4770 0
204 20241209 162300 556446675 4770 4770 4770 4770 0
205 20241209 162200 556446675 4770 4770 4770 4770 0
206 20241209 162100 556446675 4770 4770 4770 4770 0
207 20241209 162000 556446675 4770 4770 4770 4770 0
208 20241209 161900 556446675 4770 4770 4770 4770 0
209 20241209 161800 556446675 4770 4770 4770 4770 0
210 20241209 161700 556446675 4770 4770 4770 4770 0
211 20241209 161600 556446675 4770 4770 4770 4770 0
212 20241209 161500 556446675 4770 4770 4770 4770 2128
213 20241209 161400 556446675 4770 4770 4770 4770 0
214 20241209 161300 556446675 4770 4770 4770 4770 0
215 20241209 161200 556446675 4770 4770 4770 4770 0
216 20241209 161100 556446675 4770 4770 4770 4770 0
217 20241209 161000 556446675 4770 4770 4770 4770 0
218 20241209 160900 556446675 4770 4770 4770 4770 0
219 20241209 160800 556446675 4770 4770 4770 4770 0
220 20241209 160700 556446675 4770 4770 4770 4770 0
221 20241209 160600 556446675 4770 4770 4770 4770 0
222 20241209 160500 556446675 4770 4770 4770 4770 0
223 20241209 160400 556446675 4770 4770 4770 4770 0
224 20241209 160300 556446675 4770 4770 4770 4770 0
225 20241209 160200 556446675 4770 4770 4770 4770 0
226 20241209 160100 556446675 4770 4770 4770 4770 0
227 20241209 160000 556446675 4770 4770 4770 4770 0
228 20241209 155900 556446675 4770 4770 4770 4770 0
229 20241209 155800 556446675 4770 4770 4770 4770 0
230 20241209 155700 556446675 4770 4770 4770 4770 0
231 20241209 155600 556446675 4770 4770 4770 4770 0
232 20241209 155500 556446675 4770 4770 4770 4770 0
233 20241209 155400 556446675 4770 4770 4770 4770 0
234 20241209 155300 556446675 4770 4770 4770 4770 0
235 20241209 155200 556446675 4770 4770 4770 4770 0
236 20241209 155100 556446675 4770 4770 4770 4770 0
237 20241209 155000 556446675 4770 4770 4770 4770 0
238 20241209 154900 556446675 4770 4770 4770 4770 0
239 20241209 154800 556446675 4770 4770 4770 4770 0
240 20241209 154700 556446675 4770 4770 4770 4770 0
241 20241209 154600 556446675 4770 4770 4770 4770 0
242 20241209 154500 556446675 4770 4770 4770 4770 2128
243 20241209 154400 556446675 4770 4770 4770 4770 0
244 20241209 154300 556446675 4770 4770 4770 4770 0
245 20241209 154200 556446675 4770 4770 4770 4770 0
246 20241209 154100 556446675 4770 4770 4770 4770 0
247 20241209 154000 556446675 4770 4770 4770 4770 0
248 20241209 153900 556446675 4770 4770 4770 4770 0
249 20241209 153800 556446675 4770 4770 4770 4770 0
250 20241209 153700 556446675 4770 4770 4770 4770 0
251 20241209 153600 556446675 4770 4770 4770 4770 0
252 20241209 153500 556446675 4770 4770 4770 4770 0
253 20241209 153400 556446675 4770 4770 4770 4770 0
254 20241209 153300 556446675 4770 4770 4770 4770 0
255 20241209 153200 556446675 4770 4770 4770 4770 0
256 20241209 153100 556446675 4770 4770 4770 4770 0
257 20241209 153000 556446675 4770 4770 4770 4770 2128
258 20241209 152900 546296115 4750 4750 4750 4750 0
259 20241209 152800 546296115 4750 4750 4750 4750 0
260 20241209 152700 546296115 4750 4750 4750 4750 0
261 20241209 152600 546296115 4750 4750 4750 4750 0
262 20241209 152500 546296115 4750 4750 4750 4750 0
263 20241209 152400 546296115 4750 4750 4750 4750 0
264 20241209 152300 546296115 4750 4750 4750 4750 0
265 20241209 152200 546296115 4750 4750 4750 4750 0
266 20241209 152100 546296115 4750 4750 4750 4750 0
267 20241209 152000 546296115 4750 4750 4750 4750 0
268 20241209 151900 546296115 4750 4765 4765 4750 202
269 20241209 151800 545336600 4770 4770 4770 4770 511
270 20241209 151700 542899130 4760 4760 4760 4755 893
271 20241209 151600 538648700 4735 4750 4755 4735 1183
272 20241209 151500 533029925 4755 4755 4755 4755 53
273 20241209 151400 532777910 4755 4755 4755 4755 1
274 20241209 151300 532773155 4780 4780 4780 4780 0
275 20241209 151200 532773155 4780 4770 4785 4750 977
276 20241209 151100 528131670 4750 4775 4775 4750 2619
277 20241209 151000 515670525 4770 4790 4790 4770 1402
278 20241209 150900 508971495 4790 4775 4790 4775 457
279 20241209 150800 506788515 4800 4800 4800 4775 325
280 20241209 150700 505232100 4800 4800 4800 4800 22
281 20241209 150600 505126500 4800 4800 4800 4800 0
282 20241209 150500 505126500 4800 4800 4800 4800 22
283 20241209 150400 505020900 4795 4795 4795 4795 0
284 20241209 150300 505020900 4795 4785 4795 4785 90
285 20241209 150200 504590050 4810 4810 4810 4810 18
286 20241209 150100 504503470 4780 4795 4810 4780 1908
287 20241209 150000 495344840 4780 4790 4795 4780 80
288 20241209 145900 494961435 4780 4790 4790 4760 2331
289 20241209 145800 483839645 4790 4790 4790 4790 2
290 20241209 145700 483830065 4790 4800 4800 4790 318
291 20241209 145600 482306540 4805 4805 4805 4805 50
292 20241209 145500 482066290 4805 4805 4805 4805 0
293 20241209 145400 482066290 4805 4805 4805 4795 369
294 20241209 145300 480294525 4800 4795 4800 4795 36
295 20241209 145200 480121815 4795 4800 4800 4795 1560
296 20241209 145100 472635705 4805 4810 4810 4805 374
297 20241209 145000 470837745 4810 4810 4810 4810 0
298 20241209 144900 470837745 4810 4810 4810 4810 0
299 20241209 144800 470837745 4810 4810 4810 4810 44
300 20241209 144700 470626105 4840 4840 4840 4840 0
301 20241209 144600 470626105 4840 4840 4840 4840 0
302 20241209 144500 470626105 4840 4840 4840 4840 0
303 20241209 144400 470626105 4840 4815 4840 4810 352
304 20241209 144300 468932630 4820 4820 4820 4820 15
305 20241209 144200 468860330 4855 4850 4855 4850 80
306 20241209 144100 468472290 4850 4850 4850 4850 1
307 20241209 144000 468467440 4820 4820 4820 4820 0
308 20241209 143900 468467440 4820 4820 4820 4820 0
309 20241209 143800 468467440 4820 4820 4820 4820 0
310 20241209 143700 468467440 4820 4820 4820 4820 0
311 20241209 143600 468467440 4820 4835 4835 4820 54
312 20241209 143500 468207125 4865 4840 4865 4840 159
313 20241209 143400 467434340 4845 4845 4845 4845 1
314 20241209 143300 467429495 4890 4890 4890 4890 0
315 20241209 143200 467429495 4890 4890 4890 4890 0
316 20241209 143100 467429495 4890 4890 4890 4890 0
317 20241209 143000 467429495 4890 4855 4890 4855 251
318 20241209 142900 466207140 4865 4865 4865 4865 0
319 20241209 142800 466207140 4865 4865 4990 4855 488
320 20241209 142700 463814860 4885 4805 4930 4805 1404
321 20241209 142600 456986725 4830 4830 4830 4830 1
322 20241209 142500 456981895 4800 4845 4845 4800 1852
323 20241209 142400 448077980 4845 4845 4845 4845 95
324 20241209 142300 447617705 4810 4835 4870 4810 3000
325 20241209 142200 433136080 4825 4825 4825 4825 0
326 20241209 142100 433136080 4825 4825 4825 4825 0
327 20241209 142000 433136080 4825 4825 4825 4825 0
328 20241209 141900 433136080 4825 4825 4825 4825 0
329 20241209 141800 433136080 4825 4825 4825 4825 0
330 20241209 141700 433136080 4825 4825 4825 4825 0
331 20241209 141600 433136080 4825 4825 4825 4825 0
332 20241209 141500 433136080 4825 4825 4825 4825 0
333 20241209 141400 433136080 4825 4825 4825 4825 0
334 20241209 141300 433136080 4825 4825 4825 4825 0
335 20241209 141200 433136080 4825 4815 4825 4815 363
336 20241209 141100 431385945 4815 4810 4815 4810 1186
337 20241209 141000 425679105 4810 4810 4810 4810 0
338 20241209 140900 425679105 4810 4810 4810 4810 100
339 20241209 140800 425198105 4815 4815 4815 4815 0
340 20241209 140700 425198105 4815 4815 4815 4815 240
341 20241209 140600 424042505 4810 4810 4810 4810 0
342 20241209 140500 424042505 4810 4810 4810 4810 40
343 20241209 140400 423850105 4810 4815 4815 4810 200
344 20241209 140300 422887855 4845 4845 4845 4845 0
345 20241209 140200 422887855 4845 4845 4845 4845 0
346 20241209 140100 422887855 4845 4845 4845 4845 0
347 20241209 140000 422887855 4845 4845 4845 4845 0
348 20241209 135900 422887855 4845 4845 4845 4845 0
349 20241209 135800 422887855 4845 4845 4845 4845 0
350 20241209 135700 422887855 4845 4845 4845 4845 0
351 20241209 135600 422887855 4845 4845 4845 4845 0
352 20241209 135500 422887855 4845 4845 4845 4845 0
353 20241209 135400 422887855 4845 4845 4845 4845 4
354 20241209 135300 422868475 4830 4830 4830 4830 0
355 20241209 135200 422868475 4830 4830 4830 4830 1
356 20241209 135100 422863645 4830 4835 4835 4800 15892
357 20241209 135000 346417585 4835 4835 4835 4835 0
358 20241209 134900 346417585 4835 4850 4850 4835 500
359 20241209 134800 343994745 4865 4865 4865 4865 0
360 20241209 134700 343994745 4865 4865 4865 4865 0
361 20241209 134600 343994745 4865 4860 4865 4855 2257
362 20241209 134500 333031750 4870 4870 4870 4870 0
363 20241209 134400 333031750 4870 4870 4870 4870 0
364 20241209 134300 333031750 4870 4870 4870 4870 0
365 20241209 134200 333031750 4870 4870 4870 4870 0
366 20241209 134100 333031750 4870 4870 4870 4870 0
367 20241209 134000 333031750 4870 4870 4870 4870 0
368 20241209 133900 333031750 4870 4870 4870 4870 0
369 20241209 133800 333031750 4870 4880 4880 4865 5091
370 20241209 133700 308227865 4880 4880 4880 4880 0
371 20241209 133600 308227865 4880 4880 4880 4880 0
372 20241209 133500 308227865 4880 4880 4880 4880 0
373 20241209 133400 308227865 4880 4880 4880 4880 0
374 20241209 133300 308227865 4880 4880 4880 4880 0
375 20241209 133200 308227865 4880 4915 4915 4880 642
376 20241209 133100 305093235 4920 4890 4920 4890 2238
377 20241209 133000 294143605 4885 4885 4885 4885 348
378 20241209 132900 292443625 4880 4880 4880 4880 952
379 20241209 132800 287797865 4875 4875 4875 4875 0
380 20241209 132700 287797865 4875 4875 4875 4875 1
381 20241209 132600 287792990 4875 4875 4875 4875 0
382 20241209 132500 287792990 4875 4875 4875 4875 53
383 20241209 132400 287534615 4875 4875 4875 4875 147
384 20241209 132300 286817990 4875 4875 4875 4875 396
385 20241209 132200 284887490 4880 4880 4880 4880 100
386 20241209 132100 284399490 4880 4880 4880 4880 0
387 20241209 132000 284399490 4880 4870 4880 4870 70
388 20241209 131900 284058390 4870 4870 4870 4870 0
389 20241209 131800 284058390 4870 4870 4870 4870 2
390 20241209 131700 284048650 4870 4870 4870 4870 266
391 20241209 131600 282753230 4865 4850 4865 4850 844
392 20241209 131500 278649820 4850 4850 4850 4850 0
393 20241209 131400 278649820 4850 4850 4850 4850 0
394 20241209 131300 278649820 4850 4850 4850 4850 0
395 20241209 131200 278649820 4850 4850 4850 4850 434
396 20241209 131100 276544920 4850 4850 4850 4850 401
397 20241209 131000 274600070 4850 4850 4850 4850 0
398 20241209 130900 274600070 4850 4845 4850 4845 70
399 20241209 130800 274260875 4850 4850 4850 4850 200
400 20241209 130700 273290875 4840 4840 4840 4840 166
401 20241209 130600 272487435 4840 4840 4840 4840 0
402 20241209 130500 272487435 4840 4840 4840 4840 0
403 20241209 130400 272487435 4840 4840 4840 4840 0
404 20241209 130300 272487435 4840 4840 4840 4840 1
405 20241209 130200 272482595 4840 4840 4840 4840 0
406 20241209 130100 272482595 4840 4840 4840 4840 200
407 20241209 130000 271514595 4840 4840 4840 4840 155
408 20241209 125900 270764395 4840 4840 4840 4840 0
409 20241209 125800 270764395 4840 4840 4840 4840 0
410 20241209 125700 270764395 4840 4840 4840 4840 0
411 20241209 125600 270764395 4840 4840 4840 4840 0
412 20241209 125500 270764395 4840 4840 4840 4840 0
413 20241209 125400 270764395 4840 4840 4840 4840 1
414 20241209 125300 270759555 4830 4830 4830 4830 0
415 20241209 125200 270759555 4830 4830 4830 4830 0
416 20241209 125100 270759555 4830 4830 4830 4830 0
417 20241209 125000 270759555 4830 4830 4830 4830 0
418 20241209 124900 270759555 4830 4830 4830 4830 0
419 20241209 124800 270759555 4830 4830 4830 4830 0
420 20241209 124700 270759555 4830 4830 4830 4830 0
421 20241209 124600 270759555 4830 4830 4830 4830 0
422 20241209 124500 270759555 4830 4830 4830 4830 0
423 20241209 124400 270759555 4830 4830 4830 4830 0
424 20241209 124300 270759555 4830 4850 4850 4830 300
425 20241209 124200 269308405 4850 4850 4850 4850 0
426 20241209 124100 269308405 4850 4850 4850 4850 0
427 20241209 124000 269308405 4850 4850 4850 4850 0
428 20241209 123900 269308405 4850 4850 4850 4850 0
429 20241209 123800 269308405 4850 4850 4850 4850 0
430 20241209 123700 269308405 4850 4850 4850 4850 0
431 20241209 123600 269308405 4850 4850 4850 4850 0
432 20241209 123500 269308405 4850 4850 4850 4850 0
433 20241209 123400 269308405 4850 4850 4850 4850 0
434 20241209 123300 269308405 4850 4850 4850 4850 0
435 20241209 123200 269308405 4850 4850 4850 4850 0
436 20241209 123100 269308405 4850 4850 4850 4850 0
437 20241209 123000 269308405 4850 4850 4850 4850 10
438 20241209 122900 269259905 4850 4850 4850 4850 0
439 20241209 122800 269259905 4850 4845 4850 4845 624
440 20241209 122700 266236190 4845 4845 4845 4845 0
441 20241209 122600 266236190 4845 4845 4845 4845 0
442 20241209 122500 266236190 4845 4830 4845 4830 878
443 20241209 122400 261989450 4835 4880 4880 4835 22
444 20241209 122300 261882630 4880 4835 4880 4835 201
445 20241209 122200 260910750 4840 4840 4840 4840 500
446 20241209 122100 258490750 4885 4885 4885 4885 100
447 20241209 122000 258002250 4885 4885 4885 4885 0
448 20241209 121900 258002250 4885 4885 4885 4885 0
449 20241209 121800 258002250 4885 4885 4885 4885 0
450 20241209 121700 258002250 4885 4885 4885 4885 0
451 20241209 121600 258002250 4885 4885 4885 4885 2
452 20241209 121500 257992480 4885 4885 4885 4885 0
453 20241209 121400 257992480 4885 4885 4885 4885 0
454 20241209 121300 257992480 4885 4885 4885 4885 0
455 20241209 121200 257992480 4885 4885 4885 4885 0
456 20241209 121100 257992480 4885 4885 4885 4885 0
457 20241209 121000 257992480 4885 4885 4885 4885 0
458 20241209 120900 257992480 4885 4835 4885 4835 315
459 20241209 120800 256462305 4825 4850 4850 4825 562
460 20241209 120700 253737855 4850 4850 4850 4850 64
461 20241209 120600 253427455 4830 4830 4830 4830 93
462 20241209 120500 252978265 4830 4830 4830 4830 0
463 20241209 120400 252978265 4830 4845 4845 4830 3489
464 20241209 120300 236114185 4850 4850 4850 4850 117
465 20241209 120200 235546735 4845 4845 4845 4845 400
466 20241209 120100 233608735 4845 4845 4845 4845 0
467 20241209 120000 233608735 4845 4845 4845 4845 545
468 20241209 115900 230968210 4845 4855 4855 4845 2780
469 20241209 115800 217479725 4860 4860 4860 4860 0
470 20241209 115700 217479725 4860 4865 4865 4860 1000
471 20241209 115600 212618220 4885 4885 4885 4885 100
472 20241209 115500 212129720 4870 4870 4870 4870 0
473 20241209 115400 212129720 4870 4870 4870 4870 0
474 20241209 115300 212129720 4870 4870 4870 4870 0
475 20241209 115200 212129720 4870 4870 4870 4870 0
476 20241209 115100 212129720 4870 4870 4870 4870 0
477 20241209 115000 212129720 4870 4870 4870 4870 100
478 20241209 114900 211642720 4870 4870 4870 4870 0
479 20241209 114800 211642720 4870 4870 4870 4870 100
480 20241209 114700 211155720 4885 4875 4885 4875 102
481 20241209 114600 210657480 4875 4875 4875 4875 200
482 20241209 114500 209682480 4900 4900 4900 4900 0
483 20241209 114400 209682480 4900 4900 4900 4900 0
484 20241209 114300 209682480 4900 4900 4900 4900 0
485 20241209 114200 209682480 4900 4900 4900 4900 0
486 20241209 114100 209682480 4900 4900 4900 4900 0
487 20241209 114000 209682480 4900 4900 4900 4900 0
488 20241209 113900 209682480 4900 4900 4900 4900 700
489 20241209 113800 206252480 4900 4900 4900 4900 1
490 20241209 113700 206247580 4900 4900 4900 4900 0
491 20241209 113600 206247580 4900 4900 4900 4900 0
492 20241209 113500 206247580 4900 4900 4900 4900 0
493 20241209 113400 206247580 4900 4900 4900 4900 0
494 20241209 113300 206247580 4900 4900 4900 4900 0
495 20241209 113200 206247580 4900 4900 4900 4900 0
496 20241209 113100 206247580 4900 4900 4900 4900 0
497 20241209 113000 206247580 4900 4890 4900 4890 100
498 20241209 112900 205758140 4860 4860 4860 4860 0
499 20241209 112800 205758140 4860 4860 4860 4860 0
500 20241209 112700 205758140 4860 4865 4865 4860 147
501 20241209 112600 205043705 4865 4885 4885 4865 104
502 20241209 112500 204537685 4885 4885 4885 4885 60
503 20241209 112400 204244585 4880 4880 4880 4880 0
504 20241209 112300 204244585 4880 4880 4880 4880 0
505 20241209 112200 204244585 4880 4880 4880 4880 0
506 20241209 112100 204244585 4880 4880 4880 4880 58
507 20241209 112000 203961545 4880 4880 4880 4880 0
508 20241209 111900 203961545 4880 4880 4880 4880 0
509 20241209 111800 203961545 4880 4880 4880 4880 0
510 20241209 111700 203961545 4880 4880 4880 4880 0
511 20241209 111600 203961545 4880 4880 4880 4880 0
512 20241209 111500 203961545 4880 4880 4880 4880 2
513 20241209 111400 203951785 4880 4880 4880 4880 181
514 20241209 111300 203068505 4865 4865 4865 4865 415
515 20241209 111200 201049530 4865 4875 4875 4865 591
516 20241209 111100 198171245 4870 4870 4870 4870 0
517 20241209 111000 198171245 4870 4870 4870 4870 0
518 20241209 110900 198171245 4870 4870 4870 4870 112
519 20241209 110800 197625805 4870 4870 4870 4870 0
520 20241209 110700 197625805 4870 4870 4870 4870 20
521 20241209 110600 197528405 4865 4865 4865 4865 130
522 20241209 110500 196895955 4865 4865 4865 4865 0
523 20241209 110400 196895955 4865 4865 4865 4865 0
524 20241209 110300 196895955 4865 4865 4865 4865 0
525 20241209 110200 196895955 4865 4865 4865 4865 0
526 20241209 110100 196895955 4865 4865 4865 4865 0
527 20241209 110000 196895955 4865 4865 4865 4865 0
528 20241209 105900 196895955 4865 4865 4865 4865 94
529 20241209 105800 196438645 4870 4870 4870 4870 1
530 20241209 105700 196433775 4870 4870 4870 4870 0
531 20241209 105600 196433775 4870 4870 4870 4870 335
532 20241209 105500 194802325 4870 4870 4870 4870 0
533 20241209 105400 194802325 4870 4870 4870 4870 0
534 20241209 105300 194802325 4870 4870 4870 4870 1
535 20241209 105200 194797455 4890 4895 4895 4890 383
536 20241209 105100 192923290 4885 4880 4885 4875 1688
537 20241209 105000 184686440 4885 4890 4890 4885 3101
538 20241209 104900 169537880 4900 4900 4900 4900 0
539 20241209 104800 169537880 4900 4900 4900 4900 0
540 20241209 104700 169537880 4900 4900 4900 4900 0
541 20241209 104600 169537880 4900 4900 4900 4900 51
542 20241209 104500 169287980 4900 4900 4900 4900 49
543 20241209 104400 169047880 4900 4900 4900 4900 50
544 20241209 104300 168802880 4905 4905 4905 4905 26
545 20241209 104200 168675350 4915 4915 4915 4905 88
546 20241209 104100 168243120 4935 4925 4935 4925 200
547 20241209 104000 167256345 4935 4910 4935 4910 4
548 20241209 103900 167236645 4900 4900 4900 4900 1
549 20241209 103800 167231745 4935 4935 4935 4935 0
550 20241209 103700 167231745 4935 4925 4940 4890 1203
551 20241209 103600 161313935 4925 4925 4925 4925 0
552 20241209 103500 161313935 4925 4925 4925 4925 0
553 20241209 103400 161313935 4925 4900 4925 4890 952
554 20241209 103300 156655980 4900 4910 4910 4900 148
555 20241209 103200 155930210 4995 4995 4995 4995 0
556 20241209 103100 155930210 4995 4995 4995 4995 0
557 20241209 103000 155930210 4995 4995 4995 4995 0
558 20241209 102900 155930210 4995 4980 4995 4980 175
559 20241209 102800 155056910 4995 4870 4995 4870 332
560 20241209 102700 153425655 4910 4910 4910 4910 516
561 20241209 102600 150892095 4910 4910 4910 4910 8
562 20241209 102500 150852815 4910 4910 4910 4910 0
563 20241209 102400 150852815 4910 4910 4910 4910 0
564 20241209 102300 150852815 4910 4845 4910 4845 12
565 20241209 102200 150794610 4905 4905 4905 4905 2
566 20241209 102100 150784800 4910 4910 4910 4910 0
567 20241209 102000 150784800 4910 4890 4910 4890 454
568 20241209 101900 148564640 4890 4890 4890 4845 123
569 20241209 101800 147965960 4895 4880 4895 4880 3
570 20241209 101700 147951295 4830 4830 4830 4830 0
571 20241209 101600 147951295 4830 4870 4870 4830 930
572 20241209 101500 143452780 4905 4905 4905 4900 36
573 20241209 101400 143276205 4905 4900 4905 4900 32
574 20241209 101300 143119255 4905 4885 4905 4865 52
575 20241209 101200 142865915 4935 4935 4935 4935 0
576 20241209 101100 142865915 4935 4935 4935 4935 0
577 20241209 101000 142865915 4935 4895 4935 4895 2
578 20241209 100900 142856085 4915 4915 5000 4875 41
579 20241209 100800 142653385 4915 4915 4915 4915 121
580 20241209 100700 142058670 4915 4895 4915 4895 171
581 20241209 100600 141220535 4895 4860 4895 4860 1210
582 20241209 100500 135337295 4870 4870 4870 4870 0
583 20241209 100400 135337295 4870 4865 4870 4850 117
584 20241209 100300 134767595 4840 4840 4840 4840 0
585 20241209 100200 134767595 4840 4840 4840 4840 0
586 20241209 100100 134767595 4840 4840 4840 4840 0
587 20241209 100000 134767595 4840 4810 4840 4810 1321
588 20241209 095900 128410585 4840 4840 4840 4840 0
589 20241209 095800 128410585 4840 4840 4840 4840 735
590 20241209 095700 124853185 4840 4840 4840 4840 198
591 20241209 095600 123894865 4805 4805 4805 4805 0
592 20241209 095500 123894865 4805 4810 4810 4805 300
593 20241209 095400 122452230 4840 4840 4840 4840 0
594 20241209 095300 122452230 4840 4840 4840 4840 2
595 20241209 095200 122442550 4800 4800 4800 4800 0
596 20241209 095100 122442550 4800 4800 4800 4800 0
597 20241209 095000 122442550 4800 4825 4825 4800 1350
598 20241209 094900 115948100 4835 4835 4835 4835 0
599 20241209 094800 115948100 4835 4830 4840 4830 612
600 20241209 094700 112990325 4820 4820 4820 4820 0
601 20241209 094600 112990325 4820 4820 4820 4820 22
602 20241209 094500 112884285 4830 4830 4830 4830 2
603 20241209 094400 112874625 4825 4825 4825 4825 0
604 20241209 094300 112874625 4825 4825 4825 4825 192
605 20241209 094200 111948225 4825 4805 4830 4805 731
606 20241209 094100 108425100 4810 4810 4810 4810 160
607 20241209 094000 107655500 4805 4805 4805 4805 0
608 20241209 093900 107655500 4805 4810 4810 4805 127
609 20241209 093800 107045205 4805 4805 4805 4805 1
610 20241209 093700 107040400 4810 4810 4810 4810 1011
611 20241209 093600 102177490 4810 4815 4830 4810 2140
612 20241209 093500 91883640 4830 4830 4830 4830 1
613 20241209 093400 91878810 4805 4815 4815 4805 100
614 20241209 093300 91398235 4820 4820 4820 4820 1
615 20241209 093200 91393415 4800 4810 4810 4800 1565
616 20241209 093100 83876375 4830 4830 4830 4830 0
617 20241209 093000 83876375 4830 4805 4830 4805 342
618 20241209 092900 82233015 4805 4810 4810 4805 51
619 20241209 092800 81987955 4805 4805 4805 4805 30
620 20241209 092700 81843805 4805 4820 4820 4805 834
621 20241209 092600 77834120 4820 4825 4830 4820 30
622 20241209 092500 77689385 4830 4840 4840 4830 280
623 20241209 092400 76336305 4840 4850 4850 4840 665
624 20241209 092300 73115000 4850 4855 4855 4850 200
625 20241209 092200 72144985 4855 4860 4865 4855 133
626 20241209 092100 71499180 4860 4860 4860 4860 362
627 20241209 092000 69739860 4865 4870 4875 4865 3021
628 20241209 091900 55030675 4870 4890 4890 4870 3243
629 20241209 091800 39203060 4890 4890 4890 4890 0
630 20241209 091700 39203060 4890 4900 4900 4890 51
631 20241209 091600 38953170 4885 4885 4885 4885 0
632 20241209 091500 38953170 4885 4910 4910 4885 2136
633 20241209 091400 28510550 4920 4920 4920 4920 0
634 20241209 091300 28510550 4920 4920 4920 4920 251
635 20241209 091200 27275630 4930 4900 4930 4895 789
636 20241209 091100 23408530 4895 4895 4895 4895 0
637 20241209 091000 23408530 4895 4895 4895 4895 0
638 20241209 090900 23408530 4895 4895 4895 4895 100
639 20241209 090800 22919030 4925 4915 4925 4880 471
640 20241209 090700 20615830 4915 4905 4915 4905 274
641 20241209 090600 19269250 4905 4935 4935 4905 30
642 20241209 090500 19121860 4880 4935 4935 4880 129
643 20241209 090400 18486290 4875 4875 4875 4875 0
644 20241209 090300 18486290 4875 4865 4875 4860 312
645 20241209 090200 16966905 4875 4960 4960 4870 1107
646 20241209 090100 11570810 4960 5010 5010 4960 248
647 20241209 090000 10335075 5010 5000 5010 4990 2067