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
065370/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194500,108689980,4120,4120,4120,4120,870
20241209,194400,108689980,4120,4120,4120,4120,0
20241209,194300,108689980,4120,4120,4120,4120,0
20241209,194200,108689980,4120,4120,4120,4120,0
20241209,194100,108689980,4120,4120,4120,4120,0
20241209,194000,108689980,4120,4120,4120,4120,0
20241209,193900,108689980,4120,4120,4120,4120,0
20241209,193800,108689980,4120,4120,4120,4120,0
20241209,193700,108689980,4120,4120,4120,4120,0
20241209,193600,108689980,4120,4120,4120,4120,0
20241209,193500,108689980,4120,4120,4120,4120,0
20241209,193400,108689980,4120,4120,4120,4120,0
20241209,193300,108689980,4120,4120,4120,4120,0
20241209,193200,108689980,4120,4120,4120,4120,0
20241209,193100,108689980,4120,4120,4120,4120,0
20241209,193000,108689980,4120,4120,4120,4120,0
20241209,192900,108689980,4120,4120,4120,4120,0
20241209,192800,108689980,4120,4120,4120,4120,0
20241209,192700,108689980,4120,4120,4120,4120,0
20241209,192600,108689980,4120,4120,4120,4120,0
20241209,192500,108689980,4120,4120,4120,4120,0
20241209,192400,108689980,4120,4120,4120,4120,0
20241209,192300,108689980,4120,4120,4120,4120,0
20241209,192200,108689980,4120,4120,4120,4120,0
20241209,192100,108689980,4120,4120,4120,4120,0
20241209,192000,108689980,4120,4120,4120,4120,0
20241209,191900,108689980,4120,4120,4120,4120,0
20241209,191800,108689980,4120,4120,4120,4120,0
20241209,191700,108689980,4120,4120,4120,4120,0
20241209,191600,108689980,4120,4120,4120,4120,0
20241209,191500,108689980,4120,4120,4120,4120,870
20241209,191400,108689980,4120,4120,4120,4120,0
20241209,191300,108689980,4120,4120,4120,4120,0
20241209,191200,108689980,4120,4120,4120,4120,0
20241209,191100,108689980,4120,4120,4120,4120,0
20241209,191000,108689980,4120,4120,4120,4120,0
20241209,190900,108689980,4120,4120,4120,4120,0
20241209,190800,108689980,4120,4120,4120,4120,0
20241209,190700,108689980,4120,4120,4120,4120,0
20241209,190600,108689980,4120,4120,4120,4120,0
20241209,190500,108689980,4120,4120,4120,4120,0
20241209,190400,108689980,4120,4120,4120,4120,0
20241209,190300,108689980,4120,4120,4120,4120,0
20241209,190200,108689980,4120,4120,4120,4120,0
20241209,190100,108689980,4120,4120,4120,4120,0
20241209,190000,108689980,4120,4120,4120,4120,0
20241209,185900,108689980,4120,4120,4120,4120,0
20241209,185800,108689980,4120,4120,4120,4120,0
20241209,185700,108689980,4120,4120,4120,4120,0
20241209,185600,108689980,4120,4120,4120,4120,0
20241209,185500,108689980,4120,4120,4120,4120,0
20241209,185400,108689980,4120,4120,4120,4120,0
20241209,185300,108689980,4120,4120,4120,4120,0
20241209,185200,108689980,4120,4120,4120,4120,0
20241209,185100,108689980,4120,4120,4120,4120,0
20241209,185000,108689980,4120,4120,4120,4120,0
20241209,184900,108689980,4120,4120,4120,4120,0
20241209,184800,108689980,4120,4120,4120,4120,0
20241209,184700,108689980,4120,4120,4120,4120,0
20241209,184600,108689980,4120,4120,4120,4120,0
20241209,184500,108689980,4120,4120,4120,4120,870
20241209,184400,108689980,4120,4120,4120,4120,0
20241209,184300,108689980,4120,4120,4120,4120,0
20241209,184200,108689980,4120,4120,4120,4120,0
20241209,184100,108689980,4120,4120,4120,4120,0
20241209,184000,108689980,4120,4120,4120,4120,0
20241209,183900,108689980,4120,4120,4120,4120,0
20241209,183800,108689980,4120,4120,4120,4120,0
20241209,183700,108689980,4120,4120,4120,4120,0
20241209,183600,108689980,4120,4120,4120,4120,0
20241209,183500,108689980,4120,4120,4120,4120,0
20241209,183400,108689980,4120,4120,4120,4120,0
20241209,183300,108689980,4120,4120,4120,4120,0
20241209,183200,108689980,4120,4120,4120,4120,0
20241209,183100,108689980,4120,4120,4120,4120,0
20241209,183000,108689980,4120,4120,4120,4120,0
20241209,182900,108689980,4120,4120,4120,4120,0
20241209,182800,108689980,4120,4120,4120,4120,0
20241209,182700,108689980,4120,4120,4120,4120,0
20241209,182600,108689980,4120,4120,4120,4120,0
20241209,182500,108689980,4120,4120,4120,4120,0
20241209,182400,108689980,4120,4120,4120,4120,0
20241209,182300,108689980,4120,4120,4120,4120,0
20241209,182200,108689980,4120,4120,4120,4120,0
20241209,182100,108689980,4120,4120,4120,4120,0
20241209,182000,108689980,4120,4120,4120,4120,0
20241209,181900,108689980,4120,4120,4120,4120,0
20241209,181800,108689980,4120,4120,4120,4120,0
20241209,181700,108689980,4120,4120,4120,4120,0
20241209,181600,108689980,4120,4120,4120,4120,0
20241209,181500,108689980,4120,4120,4120,4120,870
20241209,181400,108689980,4120,4120,4120,4120,0
20241209,181300,108689980,4120,4120,4120,4120,0
20241209,181200,108689980,4120,4120,4120,4120,0
20241209,181100,108689980,4120,4120,4120,4120,0
20241209,181000,108689980,4120,4120,4120,4120,0
20241209,180900,108689980,4120,4120,4120,4120,0
20241209,180800,108689980,4120,4120,4120,4120,0
20241209,180700,108689980,4120,4120,4120,4120,0
20241209,180600,108689980,4120,4120,4120,4120,0
20241209,180500,108689980,4120,4120,4120,4120,0
20241209,180400,108689980,4120,4120,4120,4120,0
20241209,180300,108689980,4120,4120,4120,4120,0
20241209,180200,108689980,4120,4120,4120,4120,0
20241209,180100,108689980,4120,4120,4120,4120,0
20241209,180000,108689980,4120,4120,4120,4120,0
20241209,175900,108689980,4120,4120,4120,4120,0
20241209,175800,108689980,4120,4120,4120,4120,0
20241209,175700,108689980,4120,4120,4120,4120,0
20241209,175600,108689980,4120,4120,4120,4120,0
20241209,175500,108689980,4120,4120,4120,4120,0
20241209,175400,108689980,4120,4120,4120,4120,0
20241209,175300,108689980,4120,4120,4120,4120,0
20241209,175200,108689980,4120,4120,4120,4120,0
20241209,175100,108689980,4120,4120,4120,4120,0
20241209,175000,108689980,4120,4120,4120,4120,0
20241209,174900,108689980,4120,4120,4120,4120,0
20241209,174800,108689980,4120,4120,4120,4120,0
20241209,174700,108689980,4120,4120,4120,4120,0
20241209,174600,108689980,4120,4120,4120,4120,0
20241209,174500,108689980,4120,4120,4120,4120,870
20241209,174400,108689980,4120,4120,4120,4120,0
20241209,174300,108689980,4120,4120,4120,4120,0
20241209,174200,108689980,4120,4120,4120,4120,0
20241209,174100,108689980,4120,4120,4120,4120,0
20241209,174000,108689980,4120,4120,4120,4120,0
20241209,173900,108689980,4120,4120,4120,4120,0
20241209,173800,108689980,4120,4120,4120,4120,0
20241209,173700,108689980,4120,4120,4120,4120,0
20241209,173600,108689980,4120,4120,4120,4120,0
20241209,173500,108689980,4120,4120,4120,4120,0
20241209,173400,108689980,4120,4120,4120,4120,0
20241209,173300,108689980,4120,4120,4120,4120,0
20241209,173200,108689980,4120,4120,4120,4120,0
20241209,173100,108689980,4120,4120,4120,4120,0
20241209,173000,108689980,4120,4120,4120,4120,0
20241209,172900,108689980,4120,4120,4120,4120,0
20241209,172800,108689980,4120,4120,4120,4120,0
20241209,172700,108689980,4120,4120,4120,4120,0
20241209,172600,108689980,4120,4120,4120,4120,0
20241209,172500,108689980,4120,4120,4120,4120,0
20241209,172400,108689980,4120,4120,4120,4120,0
20241209,172300,108689980,4120,4120,4120,4120,0
20241209,172200,108689980,4120,4120,4120,4120,0
20241209,172100,108689980,4120,4120,4120,4120,0
20241209,172000,108689980,4120,4120,4120,4120,0
20241209,171900,108689980,4120,4120,4120,4120,0
20241209,171800,108689980,4120,4120,4120,4120,0
20241209,171700,108689980,4120,4120,4120,4120,0
20241209,171600,108689980,4120,4120,4120,4120,0
20241209,171500,108689980,4120,4120,4120,4120,870
20241209,171400,108689980,4120,4120,4120,4120,0
20241209,171300,108689980,4120,4120,4120,4120,0
20241209,171200,108689980,4120,4120,4120,4120,0
20241209,171100,108689980,4120,4120,4120,4120,0
20241209,171000,108689980,4120,4120,4120,4120,0
20241209,170900,108689980,4120,4120,4120,4120,0
20241209,170800,108689980,4120,4120,4120,4120,0
20241209,170700,108689980,4120,4120,4120,4120,0
20241209,170600,108689980,4120,4120,4120,4120,0
20241209,170500,108689980,4120,4120,4120,4120,0
20241209,170400,108689980,4120,4120,4120,4120,0
20241209,170300,108689980,4120,4120,4120,4120,0
20241209,170200,108689980,4120,4120,4120,4120,0
20241209,170100,108689980,4120,4120,4120,4120,0
20241209,170000,108689980,4120,4120,4120,4120,0
20241209,165900,108689980,4120,4120,4120,4120,0
20241209,165800,108689980,4120,4120,4120,4120,0
20241209,165700,108689980,4120,4120,4120,4120,0
20241209,165600,108689980,4120,4120,4120,4120,0
20241209,165500,108689980,4120,4120,4120,4120,0
20241209,165400,108689980,4120,4120,4120,4120,0
20241209,165300,108689980,4120,4120,4120,4120,0
20241209,165200,108689980,4120,4120,4120,4120,0
20241209,165100,108689980,4120,4120,4120,4120,0
20241209,165000,108689980,4120,4120,4120,4120,0
20241209,164900,108689980,4120,4120,4120,4120,0
20241209,164800,108689980,4120,4120,4120,4120,0
20241209,164700,108689980,4120,4120,4120,4120,0
20241209,164600,108689980,4120,4120,4120,4120,0
20241209,164500,108689980,4120,4120,4120,4120,870
20241209,164400,108689980,4120,4120,4120,4120,0
20241209,164300,108689980,4120,4120,4120,4120,0
20241209,164200,108689980,4120,4120,4120,4120,0
20241209,164100,108689980,4120,4120,4120,4120,0
20241209,164000,108689980,4120,4120,4120,4120,0
20241209,163900,108689980,4120,4120,4120,4120,0
20241209,163800,108689980,4120,4120,4120,4120,0
20241209,163700,108689980,4120,4120,4120,4120,0
20241209,163600,108689980,4120,4120,4120,4120,0
20241209,163500,108689980,4120,4120,4120,4120,0
20241209,163400,108689980,4120,4120,4120,4120,0
20241209,163300,108689980,4120,4120,4120,4120,0
20241209,163200,108689980,4120,4120,4120,4120,0
20241209,163100,108689980,4120,4120,4120,4120,0
20241209,163000,108689980,4120,4120,4120,4120,0
20241209,162900,108689980,4120,4120,4120,4120,0
20241209,162800,108689980,4120,4120,4120,4120,0
20241209,162700,108689980,4120,4120,4120,4120,0
20241209,162600,108689980,4120,4120,4120,4120,0
20241209,162500,108689980,4120,4120,4120,4120,0
20241209,162400,108689980,4120,4120,4120,4120,0
20241209,162300,108689980,4120,4120,4120,4120,0
20241209,162200,108689980,4120,4120,4120,4120,0
20241209,162100,108689980,4120,4120,4120,4120,0
20241209,162000,108689980,4120,4120,4120,4120,0
20241209,161900,108689980,4120,4120,4120,4120,0
20241209,161800,108689980,4120,4120,4120,4120,0
20241209,161700,108689980,4120,4120,4120,4120,0
20241209,161600,108689980,4120,4120,4120,4120,0
20241209,161500,108689980,4120,4120,4120,4120,870
20241209,161400,108689980,4120,4120,4120,4120,0
20241209,161300,108689980,4120,4120,4120,4120,0
20241209,161200,108689980,4120,4120,4120,4120,0
20241209,161100,108689980,4120,4120,4120,4120,0
20241209,161000,108689980,4120,4120,4120,4120,0
20241209,160900,108689980,4120,4120,4120,4120,0
20241209,160800,108689980,4120,4120,4120,4120,0
20241209,160700,108689980,4120,4120,4120,4120,0
20241209,160600,108689980,4120,4120,4120,4120,0
20241209,160500,108689980,4120,4120,4120,4120,0
20241209,160400,108689980,4120,4120,4120,4120,0
20241209,160300,108689980,4120,4120,4120,4120,0
20241209,160200,108689980,4120,4120,4120,4120,0
20241209,160100,108689980,4120,4120,4120,4120,0
20241209,160000,108689980,4120,4120,4120,4120,0
20241209,155900,108689980,4120,4120,4120,4120,0
20241209,155800,108689980,4120,4120,4120,4120,0
20241209,155700,108689980,4120,4120,4120,4120,0
20241209,155600,108689980,4120,4120,4120,4120,0
20241209,155500,108689980,4120,4120,4120,4120,0
20241209,155400,108689980,4120,4120,4120,4120,0
20241209,155300,108689980,4120,4120,4120,4120,0
20241209,155200,108689980,4120,4120,4120,4120,0
20241209,155100,108689980,4120,4120,4120,4120,0
20241209,155000,108689980,4120,4120,4120,4120,0
20241209,154900,108689980,4120,4120,4120,4120,0
20241209,154800,108689980,4120,4120,4120,4120,0
20241209,154700,108689980,4120,4120,4120,4120,0
20241209,154600,108689980,4120,4120,4120,4120,0
20241209,154500,108689980,4120,4120,4120,4120,870
20241209,154400,108689980,4120,4120,4120,4120,0
20241209,154300,108689980,4120,4120,4120,4120,0
20241209,154200,108689980,4120,4120,4120,4120,0
20241209,154100,108689980,4120,4120,4120,4120,0
20241209,154000,108689980,4120,4120,4120,4120,0
20241209,153900,108689980,4120,4120,4120,4120,0
20241209,153800,108689980,4120,4120,4120,4120,0
20241209,153700,108689980,4120,4120,4120,4120,0
20241209,153600,108689980,4120,4120,4120,4120,0
20241209,153500,108689980,4120,4120,4120,4120,0
20241209,153400,108689980,4120,4120,4120,4120,0
20241209,153300,108689980,4120,4120,4120,4120,0
20241209,153200,108689980,4120,4120,4120,4120,0
20241209,153100,108689980,4120,4120,4120,4120,0
20241209,153000,108689980,4120,4120,4120,4120,870
20241209,152900,105105580,4025,4025,4025,4025,0
20241209,152800,105105580,4025,4025,4025,4025,0
20241209,152700,105105580,4025,4025,4025,4025,0
20241209,152600,105105580,4025,4025,4025,4025,0
20241209,152500,105105580,4025,4025,4025,4025,0
20241209,152400,105105580,4025,4025,4025,4025,0
20241209,152300,105105580,4025,4025,4025,4025,0
20241209,152200,105105580,4025,4025,4025,4025,0
20241209,152100,105105580,4025,4025,4025,4025,0
20241209,152000,105105580,4025,4025,4025,4025,0
20241209,151900,105105580,4025,4025,4025,4025,330
20241209,151800,103777330,4025,4025,4030,4025,813
20241209,151700,100505000,4025,4020,4025,4005,230
20241209,151600,99581465,4000,4000,4000,4000,2
20241209,151500,99573465,4000,3985,4000,3985,115
20241209,151400,99114965,3990,4045,4045,3990,2239
20241209,151300,90142640,4045,4045,4045,4045,91
20241209,151200,89774545,4050,4050,4050,4050,1
20241209,151100,89770495,4050,4050,4050,4050,0
20241209,151000,89770495,4050,4055,4055,4050,108
20241209,150900,89333055,4055,4055,4055,4055,2
20241209,150800,89324945,4060,4060,4060,4060,0
20241209,150700,89324945,4060,4060,4060,4055,238
20241209,150600,88358820,4060,4060,4060,4060,155
20241209,150500,87729520,4070,4065,4070,4065,59
20241209,150400,87489680,4065,4110,4110,4065,2631
20241209,150300,76718100,4110,4130,4130,4110,302
20241209,150200,75474315,4130,4130,4130,4130,129
20241209,150100,74941545,4130,4130,4130,4130,34
20241209,150000,74801125,4135,4135,4135,4135,0
20241209,145900,74801125,4135,4135,4135,4135,5
20241209,145800,74780450,4135,4135,4135,4135,150
20241209,145700,74160200,4140,4140,4140,4140,1
20241209,145600,74156060,4135,4135,4135,4135,1
20241209,145500,74151925,4140,4140,4140,4140,3
20241209,145400,74139505,4140,4140,4140,4140,2
20241209,145300,74131225,4140,4140,4140,4140,122
20241209,145200,73626145,4140,4140,4140,4140,2
20241209,145100,73617865,4135,4135,4135,4135,0
20241209,145000,73617865,4135,4135,4135,4135,0
20241209,144900,73617865,4135,4135,4135,4135,11
20241209,144800,73572380,4135,4140,4140,4135,30
20241209,144700,73448195,4150,4150,4150,4150,7
20241209,144600,73419145,4145,4145,4145,4145,0
20241209,144500,73419145,4145,4145,4145,4145,2
20241209,144400,73410855,4145,4145,4145,4145,0
20241209,144300,73410855,4145,4145,4145,4145,0
20241209,144200,73410855,4145,4145,4145,4145,0
20241209,144100,73410855,4145,4145,4145,4145,0
20241209,144000,73410855,4145,4145,4145,4145,3
20241209,143900,73398420,4140,4140,4140,4140,0
20241209,143800,73398420,4140,4140,4140,4140,0
20241209,143700,73398420,4140,4140,4140,4140,27
20241209,143600,73286640,4140,4150,4150,4140,245
20241209,143500,72270370,4155,4150,4155,4150,5
20241209,143400,72249600,4150,4150,4150,4150,474
20241209,143300,70282500,4145,4150,4150,4145,25
20241209,143200,70178755,4150,4150,4150,4150,0
20241209,143100,70178755,4150,4160,4160,4150,8
20241209,143000,70145490,4180,4180,4180,4180,0
20241209,142900,70145490,4180,4180,4180,4180,0
20241209,142800,70145490,4180,4180,4180,4180,2
20241209,142700,70137130,4165,4165,4165,4165,0
20241209,142600,70137130,4165,4165,4165,4165,1
20241209,142500,70132965,4165,4165,4165,4165,3
20241209,142400,70120470,4150,4150,4150,4150,0
20241209,142300,70120470,4150,4150,4150,4150,0
20241209,142200,70120470,4150,4150,4150,4150,0
20241209,142100,70120470,4150,4150,4150,4150,20
20241209,142000,70037470,4150,4150,4150,4150,0
20241209,141900,70037470,4150,4150,4150,4150,52
20241209,141800,69821670,4150,4150,4150,4150,6
20241209,141700,69796770,4150,4150,4150,4150,0
20241209,141600,69796770,4150,4150,4150,4150,0
20241209,141500,69796770,4150,4150,4150,4150,0
20241209,141400,69796770,4150,4150,4150,4150,86
20241209,141300,69439870,4150,4150,4150,4150,0
20241209,141200,69439870,4150,4150,4150,4150,0
20241209,141100,69439870,4150,4150,4150,4150,0
20241209,141000,69439870,4150,4150,4150,4150,0
20241209,140900,69439870,4150,4150,4150,4150,0
20241209,140800,69439870,4150,4150,4150,4150,0
20241209,140700,69439870,4150,4150,4150,4150,15
20241209,140600,69377620,4150,4150,4150,4150,11
20241209,140500,69331970,4135,4135,4135,4135,0
20241209,140400,69331970,4135,4135,4135,4135,0
20241209,140300,69331970,4135,4135,4135,4135,0
20241209,140200,69331970,4135,4135,4135,4135,0
20241209,140100,69331970,4135,4150,4150,4135,266
20241209,140000,68231830,4150,4150,4150,4150,0
20241209,135900,68231830,4150,4150,4150,4150,0
20241209,135800,68231830,4150,4150,4150,4150,0
20241209,135700,68231830,4150,4150,4150,4150,17
20241209,135600,68161280,4155,4155,4155,4155,0
20241209,135500,68161280,4155,4155,4155,4155,3
20241209,135400,68148815,4155,4155,4155,4155,0
20241209,135300,68148815,4155,4140,4155,4140,27
20241209,135200,68036915,4205,4205,4205,4205,0
20241209,135100,68036915,4205,4205,4205,4205,0
20241209,135000,68036915,4205,4205,4205,4205,0
20241209,134900,68036915,4205,4205,4205,4205,0
20241209,134800,68036915,4205,4175,4205,4175,182
20241209,134700,67272525,4140,4140,4140,4140,3
20241209,134600,67260105,4135,4135,4135,4135,0
20241209,134500,67260105,4135,4135,4135,4135,0
20241209,134400,67260105,4135,4135,4135,4135,1237
20241209,134300,62145110,4135,4140,4140,4135,700
20241209,134200,59249705,4140,4140,4140,4140,20
20241209,134100,59166905,4145,4145,4145,4145,10
20241209,134000,59125455,4145,4150,4150,4145,30
20241209,133900,59001095,4145,4145,4145,4145,0
20241209,133800,59001095,4145,4145,4145,4145,0
20241209,133700,59001095,4145,4145,4145,4145,0
20241209,133600,59001095,4145,4145,4145,4145,0
20241209,133500,59001095,4145,4145,4145,4145,0
20241209,133400,59001095,4145,4145,4145,4145,0
20241209,133300,59001095,4145,4145,4145,4145,0
20241209,133200,59001095,4145,4145,4145,4145,3
20241209,133100,58988660,4150,4155,4155,4150,126
20241209,133000,58465740,4150,4150,4150,4150,0
20241209,132900,58465740,4150,4150,4150,4150,0
20241209,132800,58465740,4150,4150,4150,4150,0
20241209,132700,58465740,4150,4150,4150,4150,0
20241209,132600,58465740,4150,4150,4150,4150,0
20241209,132500,58465740,4150,4150,4150,4150,0
20241209,132400,58465740,4150,4150,4150,4150,2
20241209,132300,58457440,4150,4150,4150,4150,48
20241209,132200,58258240,4145,4145,4145,4145,0
20241209,132100,58258240,4145,4145,4145,4145,0
20241209,132000,58258240,4145,4145,4145,4145,0
20241209,131900,58258240,4145,4145,4145,4145,0
20241209,131800,58258240,4145,4145,4145,4145,3
20241209,131700,58245805,4150,4150,4150,4150,120
20241209,131600,57747805,4150,4150,4150,4150,0
20241209,131500,57747805,4150,4180,4180,4150,290
20241209,131400,56538660,4185,4185,4185,4185,0
20241209,131300,56538660,4185,4185,4185,4185,5
20241209,131200,56517735,4180,4180,4180,4180,59
20241209,131100,56271115,4185,4185,4185,4185,0
20241209,131000,56271115,4185,4185,4185,4185,0
20241209,130900,56271115,4185,4185,4185,4185,0
20241209,130800,56271115,4185,4185,4185,4185,0
20241209,130700,56271115,4185,4185,4185,4185,0
20241209,130600,56271115,4185,4185,4185,4185,0
20241209,130500,56271115,4185,4185,4185,4185,3
20241209,130400,56258560,4180,4180,4180,4180,0
20241209,130300,56258560,4180,4185,4185,4180,48
20241209,130200,56057770,4180,4185,4185,4180,1687
20241209,130100,48998275,4195,4195,4195,4195,0
20241209,130000,48998275,4195,4195,4195,4195,0
20241209,125900,48998275,4195,4195,4195,4195,0
20241209,125800,48998275,4195,4195,4195,4185,158
20241209,125700,48336475,4210,4210,4210,4210,3
20241209,125600,48323845,4210,4210,4210,4210,0
20241209,125500,48323845,4210,4210,4210,4210,3
20241209,125400,48311215,4215,4215,4215,4215,1
20241209,125300,48307000,4195,4195,4195,4195,1
20241209,125200,48302805,4190,4190,4190,4190,20
20241209,125100,48219005,4185,4185,4185,4185,0
20241209,125000,48219005,4185,4185,4185,4185,0
20241209,124900,48219005,4185,4185,4185,4185,0
20241209,124800,48219005,4185,4185,4185,4185,0
20241209,124700,48219005,4185,4185,4185,4185,34
20241209,124600,48076715,4185,4190,4190,4185,123
20241209,124500,47561440,4190,4190,4190,4190,32
20241209,124400,47427360,4185,4185,4185,4185,0
20241209,124300,47427360,4185,4185,4185,4185,0
20241209,124200,47427360,4185,4185,4185,4185,0
20241209,124100,47427360,4185,4185,4185,4185,0
20241209,124000,47427360,4185,4185,4185,4185,0
20241209,123900,47427360,4185,4185,4185,4185,0
20241209,123800,47427360,4185,4185,4185,4185,0
20241209,123700,47427360,4185,4185,4185,4185,0
20241209,123600,47427360,4185,4185,4185,4185,0
20241209,123500,47427360,4185,4190,4190,4185,222
20241209,123400,46498040,4190,4190,4190,4190,0
20241209,123300,46498040,4190,4200,4200,4190,112
20241209,123200,46028400,4200,4200,4200,4200,12
20241209,123100,45978000,4215,4215,4215,4215,0
20241209,123000,45978000,4215,4215,4215,4215,0
20241209,122900,45978000,4215,4215,4215,4215,0
20241209,122800,45978000,4215,4215,4215,4215,0
20241209,122700,45978000,4215,4215,4215,4215,1
20241209,122600,45973785,4215,4215,4215,4215,1
20241209,122500,45969570,4215,4215,4215,4215,0
20241209,122400,45969570,4215,4215,4215,4215,0
20241209,122300,45969570,4215,4215,4215,4215,30
20241209,122200,45843120,4215,4215,4215,4215,0
20241209,122100,45843120,4215,4215,4215,4215,0
20241209,122000,45843120,4215,4215,4215,4215,0
20241209,121900,45843120,4215,4215,4215,4215,0
20241209,121800,45843120,4215,4215,4215,4215,0
20241209,121700,45843120,4215,4215,4215,4215,0
20241209,121600,45843120,4215,4215,4215,4215,0
20241209,121500,45843120,4215,4220,4220,4215,5
20241209,121400,45822040,4200,4200,4200,4200,0
20241209,121300,45822040,4200,4200,4200,4200,18
20241209,121200,45746440,4200,4200,4200,4200,0
20241209,121100,45746440,4200,4200,4200,4200,0
20241209,121000,45746440,4200,4200,4200,4200,1
20241209,120900,45742240,4205,4205,4205,4205,1
20241209,120800,45738035,4200,4200,4200,4200,0
20241209,120700,45738035,4200,4200,4200,4200,0
20241209,120600,45738035,4200,4205,4220,4200,486
20241209,120500,43689795,4200,4200,4200,4200,0
20241209,120400,43689795,4200,4200,4200,4200,0
20241209,120300,43689795,4200,4200,4200,4200,36
20241209,120200,43538595,4200,4200,4200,4200,0
20241209,120100,43538595,4200,4200,4200,4200,2
20241209,120000,43530195,4200,4200,4200,4200,0
20241209,115900,43530195,4200,4200,4200,4200,0
20241209,115800,43530195,4200,4200,4200,4200,0
20241209,115700,43530195,4200,4195,4200,4190,75
20241209,115600,43215835,4200,4200,4200,4200,2
20241209,115500,43207435,4190,4215,4215,4190,96
20241209,115400,42803900,4215,4215,4215,4215,0
20241209,115300,42803900,4215,4215,4215,4215,12
20241209,115200,42753320,4220,4220,4220,4220,0
20241209,115100,42753320,4220,4215,4220,4215,112
20241209,115000,42280685,4215,4215,4215,4215,0
20241209,114900,42280685,4215,4215,4215,4215,0
20241209,114800,42280685,4215,4215,4215,4215,0
20241209,114700,42280685,4215,4215,4215,4215,1
20241209,114600,42276470,4205,4205,4205,4205,0
20241209,114500,42276470,4205,4205,4205,4205,0
20241209,114400,42276470,4205,4205,4205,4205,0
20241209,114300,42276470,4205,4205,4205,4205,43
20241209,114200,42095655,4200,4215,4215,4200,17
20241209,114100,42024240,4215,4220,4220,4215,33
20241209,114000,41884995,4220,4220,4220,4220,0
20241209,113900,41884995,4220,4220,4220,4220,0
20241209,113800,41884995,4220,4220,4220,4220,1
20241209,113700,41880775,4220,4220,4220,4220,1
20241209,113600,41876555,4220,4220,4220,4220,15
20241209,113500,41813255,4220,4220,4220,4220,35
20241209,113400,41665555,4200,4200,4200,4200,0
20241209,113300,41665555,4200,4200,4200,4200,0
20241209,113200,41665555,4200,4200,4200,4200,0
20241209,113100,41665555,4200,4200,4200,4200,0
20241209,113000,41665555,4200,4200,4200,4200,0
20241209,112900,41665555,4200,4200,4200,4200,0
20241209,112800,41665555,4200,4200,4200,4200,21
20241209,112700,41577355,4200,4200,4200,4200,0
20241209,112600,41577355,4200,4200,4200,4200,0
20241209,112500,41577355,4200,4200,4200,4200,3
20241209,112400,41564755,4190,4190,4190,4190,0
20241209,112300,41564755,4190,4190,4190,4190,0
20241209,112200,41564755,4190,4190,4190,4190,0
20241209,112100,41564755,4190,4190,4190,4190,0
20241209,112000,41564755,4190,4190,4190,4190,0
20241209,111900,41564755,4190,4190,4190,4190,0
20241209,111800,41564755,4190,4190,4190,4190,0
20241209,111700,41564755,4190,4190,4190,4190,0
20241209,111600,41564755,4190,4195,4195,4190,227
20241209,111500,40613475,4215,4215,4215,4215,2
20241209,111400,40605045,4215,4215,4215,4215,0
20241209,111300,40605045,4215,4215,4215,4215,30
20241209,111200,40478595,4220,4215,4220,4215,5
20241209,111100,40457500,4190,4190,4190,4190,0
20241209,111000,40457500,4190,4190,4190,4190,0
20241209,110900,40457500,4190,4190,4190,4190,0
20241209,110800,40457500,4190,4190,4190,4190,0
20241209,110700,40457500,4190,4190,4190,4190,0
20241209,110600,40457500,4190,4190,4190,4190,0
20241209,110500,40457500,4190,4190,4190,4190,0
20241209,110400,40457500,4190,4190,4190,4190,0
20241209,110300,40457500,4190,4190,4190,4190,0
20241209,110200,40457500,4190,4190,4190,4190,0
20241209,110100,40457500,4190,4190,4190,4190,0
20241209,110000,40457500,4190,4190,4190,4190,0
20241209,105900,40457500,4190,4190,4190,4190,0
20241209,105800,40457500,4190,4190,4190,4190,0
20241209,105700,40457500,4190,4195,4195,4190,53
20241209,105600,40235210,4195,4195,4195,4195,0
20241209,105500,40235210,4195,4215,4215,4195,88
20241209,105400,39866030,4215,4215,4215,4215,0
20241209,105300,39866030,4215,4215,4215,4215,30
20241209,105200,39739580,4220,4220,4220,4220,0
20241209,105100,39739580,4220,4220,4220,4220,0
20241209,105000,39739580,4220,4220,4220,4220,0
20241209,104900,39739580,4220,4220,4220,4220,0
20241209,104800,39739580,4220,4220,4220,4220,0
20241209,104700,39739580,4220,4220,4220,4220,0
20241209,104600,39739580,4220,4220,4220,4220,0
20241209,104500,39739580,4220,4220,4220,4220,0
20241209,104400,39739580,4220,4220,4220,4220,0
20241209,104300,39739580,4220,4220,4220,4220,2
20241209,104200,39731140,4190,4190,4190,4190,350
20241209,104100,38264640,4185,4190,4190,4185,308
20241209,104000,36975495,4185,4185,4185,4185,0
20241209,103900,36975495,4185,4190,4190,4185,158
20241209,103800,36313665,4195,4195,4195,4195,63
20241209,103700,36049380,4195,4195,4195,4195,0
20241209,103600,36049380,4195,4195,4195,4195,0
20241209,103500,36049380,4195,4195,4195,4195,0
20241209,103400,36049380,4195,4205,4205,4195,135
20241209,103300,35482475,4200,4200,4200,4200,0
20241209,103200,35482475,4200,4205,4205,4200,72
20241209,103100,35179720,4205,4205,4205,4205,0
20241209,103000,35179720,4205,4205,4205,4205,0
20241209,102900,35179720,4205,4205,4205,4205,0
20241209,102800,35179720,4205,4205,4205,4205,0
20241209,102700,35179720,4205,4205,4205,4205,130
20241209,102600,34633070,4205,4205,4205,4205,4
20241209,102500,34616250,4205,4205,4205,4205,0
20241209,102400,34616250,4205,4220,4220,4205,30
20241209,102300,34489950,4220,4220,4220,4220,20
20241209,102200,34405550,4220,4220,4220,4220,0
20241209,102100,34405550,4220,4220,4220,4220,0
20241209,102000,34405550,4220,4220,4220,4220,0
20241209,101900,34405550,4220,4220,4220,4220,0
20241209,101800,34405550,4220,4220,4220,4220,0
20241209,101700,34405550,4220,4220,4220,4220,0
20241209,101600,34405550,4220,4220,4220,4220,0
20241209,101500,34405550,4220,4220,4220,4220,0
20241209,101400,34405550,4220,4220,4220,4220,0
20241209,101300,34405550,4220,4220,4220,4220,30
20241209,101200,34278950,4230,4230,4230,4230,0
20241209,101100,34278950,4230,4230,4230,4230,0
20241209,101000,34278950,4230,4230,4230,4230,13
20241209,100900,34223960,4230,4230,4230,4230,17
20241209,100800,34152050,4255,4255,4255,4255,0
20241209,100700,34152050,4255,4255,4255,4255,0
20241209,100600,34152050,4255,4255,4255,4255,0
20241209,100500,34152050,4255,4255,4255,4255,0
20241209,100400,34152050,4255,4255,4255,4255,0
20241209,100300,34152050,4255,4230,4255,4230,14
20241209,100200,34092555,4230,4230,4230,4230,17
20241209,100100,34020645,4220,4220,4220,4220,0
20241209,100000,34020645,4220,4220,4220,4220,0
20241209,095900,34020645,4220,4220,4220,4220,0
20241209,095800,34020645,4220,4220,4220,4220,0
20241209,095700,34020645,4220,4220,4220,4220,0
20241209,095600,34020645,4220,4225,4225,4220,408
20241209,095500,32298825,4225,4225,4225,4225,0
20241209,095400,32298825,4225,4225,4225,4225,18
20241209,095300,32222775,4260,4260,4260,4260,30
20241209,095200,32094975,4270,4270,4270,4270,0
20241209,095100,32094975,4270,4270,4270,4270,0
20241209,095000,32094975,4270,4270,4270,4270,0
20241209,094900,32094975,4270,4270,4270,4270,30
20241209,094800,31966875,4270,4220,4270,4220,6
20241209,094700,31941455,4220,4275,4275,4220,301
20241209,094600,30671060,4220,4220,4220,4220,15
20241209,094500,30607760,4220,4220,4220,4220,0
20241209,094400,30607760,4220,4220,4220,4220,0
20241209,094300,30607760,4220,4220,4220,4220,13
20241209,094200,30552900,4220,4235,4235,4195,484
20241209,094100,28519565,4185,4185,4185,4185,0
20241209,094000,28519565,4185,4185,4185,4185,0
20241209,093900,28519565,4185,4185,4185,4185,0
20241209,093800,28519565,4185,4185,4185,4185,0
20241209,093700,28519565,4185,4185,4185,4185,0
20241209,093600,28519565,4185,4185,4185,4185,0
20241209,093500,28519565,4185,4185,4185,4185,0
20241209,093400,28519565,4185,4185,4185,4185,0
20241209,093300,28519565,4185,4205,4205,4185,433
20241209,093200,26706650,4200,4200,4200,4200,1
20241209,093100,26702450,4200,4260,4260,4200,1111
20241209,093000,22001240,4285,4285,4285,4285,0
20241209,092900,22001240,4285,4285,4285,4285,419
20241209,092800,20205825,4285,4285,4285,4285,355
20241209,092700,18684650,4285,4290,4290,4285,43
20241209,092600,18500190,4290,4315,4315,4290,99
20241209,092500,18075255,4295,4295,4295,4295,1
20241209,092400,18070960,4295,4295,4295,4295,0
20241209,092300,18070960,4295,4325,4325,4295,333
20241209,092200,16638295,4335,4335,4335,4335,2
20241209,092100,16629625,4335,4335,4335,4335,6
20241209,092000,16603615,4345,4325,4345,4325,600
20241209,091900,14002430,4335,4335,4335,4335,0
20241209,091800,14002430,4335,4335,4335,4335,0
20241209,091700,14002430,4335,4335,4335,4335,0
20241209,091600,14002430,4335,4335,4335,4335,0
20241209,091500,14002430,4335,4335,4335,4335,0
20241209,091400,14002430,4335,4335,4335,4335,1
20241209,091300,13998095,4345,4345,4345,4345,27
20241209,091200,13880780,4350,4335,4350,4335,136
20241209,091100,13290620,4335,4315,4335,4315,423
20241209,091000,11459425,4265,4265,4265,4265,224
20241209,090900,10504065,4265,4285,4285,4260,658
20241209,090800,7688105,4265,4265,4265,4265,432
20241209,090700,5845625,4265,4320,4320,4265,89
20241209,090600,5463530,4320,4320,4320,4320,2
20241209,090500,5454890,4320,4330,4330,4320,46
20241209,090400,5255930,4330,4330,4330,4330,26
20241209,090300,5143350,4310,4360,4360,4310,292
20241209,090200,3877440,4360,4360,4360,4360,0
20241209,090100,3877440,4360,4360,4360,4360,4
20241209,090000,3860000,4385,4385,4390,4385,880
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194500 108689980 4120 4120 4120 4120 870
3 20241209 194400 108689980 4120 4120 4120 4120 0
4 20241209 194300 108689980 4120 4120 4120 4120 0
5 20241209 194200 108689980 4120 4120 4120 4120 0
6 20241209 194100 108689980 4120 4120 4120 4120 0
7 20241209 194000 108689980 4120 4120 4120 4120 0
8 20241209 193900 108689980 4120 4120 4120 4120 0
9 20241209 193800 108689980 4120 4120 4120 4120 0
10 20241209 193700 108689980 4120 4120 4120 4120 0
11 20241209 193600 108689980 4120 4120 4120 4120 0
12 20241209 193500 108689980 4120 4120 4120 4120 0
13 20241209 193400 108689980 4120 4120 4120 4120 0
14 20241209 193300 108689980 4120 4120 4120 4120 0
15 20241209 193200 108689980 4120 4120 4120 4120 0
16 20241209 193100 108689980 4120 4120 4120 4120 0
17 20241209 193000 108689980 4120 4120 4120 4120 0
18 20241209 192900 108689980 4120 4120 4120 4120 0
19 20241209 192800 108689980 4120 4120 4120 4120 0
20 20241209 192700 108689980 4120 4120 4120 4120 0
21 20241209 192600 108689980 4120 4120 4120 4120 0
22 20241209 192500 108689980 4120 4120 4120 4120 0
23 20241209 192400 108689980 4120 4120 4120 4120 0
24 20241209 192300 108689980 4120 4120 4120 4120 0
25 20241209 192200 108689980 4120 4120 4120 4120 0
26 20241209 192100 108689980 4120 4120 4120 4120 0
27 20241209 192000 108689980 4120 4120 4120 4120 0
28 20241209 191900 108689980 4120 4120 4120 4120 0
29 20241209 191800 108689980 4120 4120 4120 4120 0
30 20241209 191700 108689980 4120 4120 4120 4120 0
31 20241209 191600 108689980 4120 4120 4120 4120 0
32 20241209 191500 108689980 4120 4120 4120 4120 870
33 20241209 191400 108689980 4120 4120 4120 4120 0
34 20241209 191300 108689980 4120 4120 4120 4120 0
35 20241209 191200 108689980 4120 4120 4120 4120 0
36 20241209 191100 108689980 4120 4120 4120 4120 0
37 20241209 191000 108689980 4120 4120 4120 4120 0
38 20241209 190900 108689980 4120 4120 4120 4120 0
39 20241209 190800 108689980 4120 4120 4120 4120 0
40 20241209 190700 108689980 4120 4120 4120 4120 0
41 20241209 190600 108689980 4120 4120 4120 4120 0
42 20241209 190500 108689980 4120 4120 4120 4120 0
43 20241209 190400 108689980 4120 4120 4120 4120 0
44 20241209 190300 108689980 4120 4120 4120 4120 0
45 20241209 190200 108689980 4120 4120 4120 4120 0
46 20241209 190100 108689980 4120 4120 4120 4120 0
47 20241209 190000 108689980 4120 4120 4120 4120 0
48 20241209 185900 108689980 4120 4120 4120 4120 0
49 20241209 185800 108689980 4120 4120 4120 4120 0
50 20241209 185700 108689980 4120 4120 4120 4120 0
51 20241209 185600 108689980 4120 4120 4120 4120 0
52 20241209 185500 108689980 4120 4120 4120 4120 0
53 20241209 185400 108689980 4120 4120 4120 4120 0
54 20241209 185300 108689980 4120 4120 4120 4120 0
55 20241209 185200 108689980 4120 4120 4120 4120 0
56 20241209 185100 108689980 4120 4120 4120 4120 0
57 20241209 185000 108689980 4120 4120 4120 4120 0
58 20241209 184900 108689980 4120 4120 4120 4120 0
59 20241209 184800 108689980 4120 4120 4120 4120 0
60 20241209 184700 108689980 4120 4120 4120 4120 0
61 20241209 184600 108689980 4120 4120 4120 4120 0
62 20241209 184500 108689980 4120 4120 4120 4120 870
63 20241209 184400 108689980 4120 4120 4120 4120 0
64 20241209 184300 108689980 4120 4120 4120 4120 0
65 20241209 184200 108689980 4120 4120 4120 4120 0
66 20241209 184100 108689980 4120 4120 4120 4120 0
67 20241209 184000 108689980 4120 4120 4120 4120 0
68 20241209 183900 108689980 4120 4120 4120 4120 0
69 20241209 183800 108689980 4120 4120 4120 4120 0
70 20241209 183700 108689980 4120 4120 4120 4120 0
71 20241209 183600 108689980 4120 4120 4120 4120 0
72 20241209 183500 108689980 4120 4120 4120 4120 0
73 20241209 183400 108689980 4120 4120 4120 4120 0
74 20241209 183300 108689980 4120 4120 4120 4120 0
75 20241209 183200 108689980 4120 4120 4120 4120 0
76 20241209 183100 108689980 4120 4120 4120 4120 0
77 20241209 183000 108689980 4120 4120 4120 4120 0
78 20241209 182900 108689980 4120 4120 4120 4120 0
79 20241209 182800 108689980 4120 4120 4120 4120 0
80 20241209 182700 108689980 4120 4120 4120 4120 0
81 20241209 182600 108689980 4120 4120 4120 4120 0
82 20241209 182500 108689980 4120 4120 4120 4120 0
83 20241209 182400 108689980 4120 4120 4120 4120 0
84 20241209 182300 108689980 4120 4120 4120 4120 0
85 20241209 182200 108689980 4120 4120 4120 4120 0
86 20241209 182100 108689980 4120 4120 4120 4120 0
87 20241209 182000 108689980 4120 4120 4120 4120 0
88 20241209 181900 108689980 4120 4120 4120 4120 0
89 20241209 181800 108689980 4120 4120 4120 4120 0
90 20241209 181700 108689980 4120 4120 4120 4120 0
91 20241209 181600 108689980 4120 4120 4120 4120 0
92 20241209 181500 108689980 4120 4120 4120 4120 870
93 20241209 181400 108689980 4120 4120 4120 4120 0
94 20241209 181300 108689980 4120 4120 4120 4120 0
95 20241209 181200 108689980 4120 4120 4120 4120 0
96 20241209 181100 108689980 4120 4120 4120 4120 0
97 20241209 181000 108689980 4120 4120 4120 4120 0
98 20241209 180900 108689980 4120 4120 4120 4120 0
99 20241209 180800 108689980 4120 4120 4120 4120 0
100 20241209 180700 108689980 4120 4120 4120 4120 0
101 20241209 180600 108689980 4120 4120 4120 4120 0
102 20241209 180500 108689980 4120 4120 4120 4120 0
103 20241209 180400 108689980 4120 4120 4120 4120 0
104 20241209 180300 108689980 4120 4120 4120 4120 0
105 20241209 180200 108689980 4120 4120 4120 4120 0
106 20241209 180100 108689980 4120 4120 4120 4120 0
107 20241209 180000 108689980 4120 4120 4120 4120 0
108 20241209 175900 108689980 4120 4120 4120 4120 0
109 20241209 175800 108689980 4120 4120 4120 4120 0
110 20241209 175700 108689980 4120 4120 4120 4120 0
111 20241209 175600 108689980 4120 4120 4120 4120 0
112 20241209 175500 108689980 4120 4120 4120 4120 0
113 20241209 175400 108689980 4120 4120 4120 4120 0
114 20241209 175300 108689980 4120 4120 4120 4120 0
115 20241209 175200 108689980 4120 4120 4120 4120 0
116 20241209 175100 108689980 4120 4120 4120 4120 0
117 20241209 175000 108689980 4120 4120 4120 4120 0
118 20241209 174900 108689980 4120 4120 4120 4120 0
119 20241209 174800 108689980 4120 4120 4120 4120 0
120 20241209 174700 108689980 4120 4120 4120 4120 0
121 20241209 174600 108689980 4120 4120 4120 4120 0
122 20241209 174500 108689980 4120 4120 4120 4120 870
123 20241209 174400 108689980 4120 4120 4120 4120 0
124 20241209 174300 108689980 4120 4120 4120 4120 0
125 20241209 174200 108689980 4120 4120 4120 4120 0
126 20241209 174100 108689980 4120 4120 4120 4120 0
127 20241209 174000 108689980 4120 4120 4120 4120 0
128 20241209 173900 108689980 4120 4120 4120 4120 0
129 20241209 173800 108689980 4120 4120 4120 4120 0
130 20241209 173700 108689980 4120 4120 4120 4120 0
131 20241209 173600 108689980 4120 4120 4120 4120 0
132 20241209 173500 108689980 4120 4120 4120 4120 0
133 20241209 173400 108689980 4120 4120 4120 4120 0
134 20241209 173300 108689980 4120 4120 4120 4120 0
135 20241209 173200 108689980 4120 4120 4120 4120 0
136 20241209 173100 108689980 4120 4120 4120 4120 0
137 20241209 173000 108689980 4120 4120 4120 4120 0
138 20241209 172900 108689980 4120 4120 4120 4120 0
139 20241209 172800 108689980 4120 4120 4120 4120 0
140 20241209 172700 108689980 4120 4120 4120 4120 0
141 20241209 172600 108689980 4120 4120 4120 4120 0
142 20241209 172500 108689980 4120 4120 4120 4120 0
143 20241209 172400 108689980 4120 4120 4120 4120 0
144 20241209 172300 108689980 4120 4120 4120 4120 0
145 20241209 172200 108689980 4120 4120 4120 4120 0
146 20241209 172100 108689980 4120 4120 4120 4120 0
147 20241209 172000 108689980 4120 4120 4120 4120 0
148 20241209 171900 108689980 4120 4120 4120 4120 0
149 20241209 171800 108689980 4120 4120 4120 4120 0
150 20241209 171700 108689980 4120 4120 4120 4120 0
151 20241209 171600 108689980 4120 4120 4120 4120 0
152 20241209 171500 108689980 4120 4120 4120 4120 870
153 20241209 171400 108689980 4120 4120 4120 4120 0
154 20241209 171300 108689980 4120 4120 4120 4120 0
155 20241209 171200 108689980 4120 4120 4120 4120 0
156 20241209 171100 108689980 4120 4120 4120 4120 0
157 20241209 171000 108689980 4120 4120 4120 4120 0
158 20241209 170900 108689980 4120 4120 4120 4120 0
159 20241209 170800 108689980 4120 4120 4120 4120 0
160 20241209 170700 108689980 4120 4120 4120 4120 0
161 20241209 170600 108689980 4120 4120 4120 4120 0
162 20241209 170500 108689980 4120 4120 4120 4120 0
163 20241209 170400 108689980 4120 4120 4120 4120 0
164 20241209 170300 108689980 4120 4120 4120 4120 0
165 20241209 170200 108689980 4120 4120 4120 4120 0
166 20241209 170100 108689980 4120 4120 4120 4120 0
167 20241209 170000 108689980 4120 4120 4120 4120 0
168 20241209 165900 108689980 4120 4120 4120 4120 0
169 20241209 165800 108689980 4120 4120 4120 4120 0
170 20241209 165700 108689980 4120 4120 4120 4120 0
171 20241209 165600 108689980 4120 4120 4120 4120 0
172 20241209 165500 108689980 4120 4120 4120 4120 0
173 20241209 165400 108689980 4120 4120 4120 4120 0
174 20241209 165300 108689980 4120 4120 4120 4120 0
175 20241209 165200 108689980 4120 4120 4120 4120 0
176 20241209 165100 108689980 4120 4120 4120 4120 0
177 20241209 165000 108689980 4120 4120 4120 4120 0
178 20241209 164900 108689980 4120 4120 4120 4120 0
179 20241209 164800 108689980 4120 4120 4120 4120 0
180 20241209 164700 108689980 4120 4120 4120 4120 0
181 20241209 164600 108689980 4120 4120 4120 4120 0
182 20241209 164500 108689980 4120 4120 4120 4120 870
183 20241209 164400 108689980 4120 4120 4120 4120 0
184 20241209 164300 108689980 4120 4120 4120 4120 0
185 20241209 164200 108689980 4120 4120 4120 4120 0
186 20241209 164100 108689980 4120 4120 4120 4120 0
187 20241209 164000 108689980 4120 4120 4120 4120 0
188 20241209 163900 108689980 4120 4120 4120 4120 0
189 20241209 163800 108689980 4120 4120 4120 4120 0
190 20241209 163700 108689980 4120 4120 4120 4120 0
191 20241209 163600 108689980 4120 4120 4120 4120 0
192 20241209 163500 108689980 4120 4120 4120 4120 0
193 20241209 163400 108689980 4120 4120 4120 4120 0
194 20241209 163300 108689980 4120 4120 4120 4120 0
195 20241209 163200 108689980 4120 4120 4120 4120 0
196 20241209 163100 108689980 4120 4120 4120 4120 0
197 20241209 163000 108689980 4120 4120 4120 4120 0
198 20241209 162900 108689980 4120 4120 4120 4120 0
199 20241209 162800 108689980 4120 4120 4120 4120 0
200 20241209 162700 108689980 4120 4120 4120 4120 0
201 20241209 162600 108689980 4120 4120 4120 4120 0
202 20241209 162500 108689980 4120 4120 4120 4120 0
203 20241209 162400 108689980 4120 4120 4120 4120 0
204 20241209 162300 108689980 4120 4120 4120 4120 0
205 20241209 162200 108689980 4120 4120 4120 4120 0
206 20241209 162100 108689980 4120 4120 4120 4120 0
207 20241209 162000 108689980 4120 4120 4120 4120 0
208 20241209 161900 108689980 4120 4120 4120 4120 0
209 20241209 161800 108689980 4120 4120 4120 4120 0
210 20241209 161700 108689980 4120 4120 4120 4120 0
211 20241209 161600 108689980 4120 4120 4120 4120 0
212 20241209 161500 108689980 4120 4120 4120 4120 870
213 20241209 161400 108689980 4120 4120 4120 4120 0
214 20241209 161300 108689980 4120 4120 4120 4120 0
215 20241209 161200 108689980 4120 4120 4120 4120 0
216 20241209 161100 108689980 4120 4120 4120 4120 0
217 20241209 161000 108689980 4120 4120 4120 4120 0
218 20241209 160900 108689980 4120 4120 4120 4120 0
219 20241209 160800 108689980 4120 4120 4120 4120 0
220 20241209 160700 108689980 4120 4120 4120 4120 0
221 20241209 160600 108689980 4120 4120 4120 4120 0
222 20241209 160500 108689980 4120 4120 4120 4120 0
223 20241209 160400 108689980 4120 4120 4120 4120 0
224 20241209 160300 108689980 4120 4120 4120 4120 0
225 20241209 160200 108689980 4120 4120 4120 4120 0
226 20241209 160100 108689980 4120 4120 4120 4120 0
227 20241209 160000 108689980 4120 4120 4120 4120 0
228 20241209 155900 108689980 4120 4120 4120 4120 0
229 20241209 155800 108689980 4120 4120 4120 4120 0
230 20241209 155700 108689980 4120 4120 4120 4120 0
231 20241209 155600 108689980 4120 4120 4120 4120 0
232 20241209 155500 108689980 4120 4120 4120 4120 0
233 20241209 155400 108689980 4120 4120 4120 4120 0
234 20241209 155300 108689980 4120 4120 4120 4120 0
235 20241209 155200 108689980 4120 4120 4120 4120 0
236 20241209 155100 108689980 4120 4120 4120 4120 0
237 20241209 155000 108689980 4120 4120 4120 4120 0
238 20241209 154900 108689980 4120 4120 4120 4120 0
239 20241209 154800 108689980 4120 4120 4120 4120 0
240 20241209 154700 108689980 4120 4120 4120 4120 0
241 20241209 154600 108689980 4120 4120 4120 4120 0
242 20241209 154500 108689980 4120 4120 4120 4120 870
243 20241209 154400 108689980 4120 4120 4120 4120 0
244 20241209 154300 108689980 4120 4120 4120 4120 0
245 20241209 154200 108689980 4120 4120 4120 4120 0
246 20241209 154100 108689980 4120 4120 4120 4120 0
247 20241209 154000 108689980 4120 4120 4120 4120 0
248 20241209 153900 108689980 4120 4120 4120 4120 0
249 20241209 153800 108689980 4120 4120 4120 4120 0
250 20241209 153700 108689980 4120 4120 4120 4120 0
251 20241209 153600 108689980 4120 4120 4120 4120 0
252 20241209 153500 108689980 4120 4120 4120 4120 0
253 20241209 153400 108689980 4120 4120 4120 4120 0
254 20241209 153300 108689980 4120 4120 4120 4120 0
255 20241209 153200 108689980 4120 4120 4120 4120 0
256 20241209 153100 108689980 4120 4120 4120 4120 0
257 20241209 153000 108689980 4120 4120 4120 4120 870
258 20241209 152900 105105580 4025 4025 4025 4025 0
259 20241209 152800 105105580 4025 4025 4025 4025 0
260 20241209 152700 105105580 4025 4025 4025 4025 0
261 20241209 152600 105105580 4025 4025 4025 4025 0
262 20241209 152500 105105580 4025 4025 4025 4025 0
263 20241209 152400 105105580 4025 4025 4025 4025 0
264 20241209 152300 105105580 4025 4025 4025 4025 0
265 20241209 152200 105105580 4025 4025 4025 4025 0
266 20241209 152100 105105580 4025 4025 4025 4025 0
267 20241209 152000 105105580 4025 4025 4025 4025 0
268 20241209 151900 105105580 4025 4025 4025 4025 330
269 20241209 151800 103777330 4025 4025 4030 4025 813
270 20241209 151700 100505000 4025 4020 4025 4005 230
271 20241209 151600 99581465 4000 4000 4000 4000 2
272 20241209 151500 99573465 4000 3985 4000 3985 115
273 20241209 151400 99114965 3990 4045 4045 3990 2239
274 20241209 151300 90142640 4045 4045 4045 4045 91
275 20241209 151200 89774545 4050 4050 4050 4050 1
276 20241209 151100 89770495 4050 4050 4050 4050 0
277 20241209 151000 89770495 4050 4055 4055 4050 108
278 20241209 150900 89333055 4055 4055 4055 4055 2
279 20241209 150800 89324945 4060 4060 4060 4060 0
280 20241209 150700 89324945 4060 4060 4060 4055 238
281 20241209 150600 88358820 4060 4060 4060 4060 155
282 20241209 150500 87729520 4070 4065 4070 4065 59
283 20241209 150400 87489680 4065 4110 4110 4065 2631
284 20241209 150300 76718100 4110 4130 4130 4110 302
285 20241209 150200 75474315 4130 4130 4130 4130 129
286 20241209 150100 74941545 4130 4130 4130 4130 34
287 20241209 150000 74801125 4135 4135 4135 4135 0
288 20241209 145900 74801125 4135 4135 4135 4135 5
289 20241209 145800 74780450 4135 4135 4135 4135 150
290 20241209 145700 74160200 4140 4140 4140 4140 1
291 20241209 145600 74156060 4135 4135 4135 4135 1
292 20241209 145500 74151925 4140 4140 4140 4140 3
293 20241209 145400 74139505 4140 4140 4140 4140 2
294 20241209 145300 74131225 4140 4140 4140 4140 122
295 20241209 145200 73626145 4140 4140 4140 4140 2
296 20241209 145100 73617865 4135 4135 4135 4135 0
297 20241209 145000 73617865 4135 4135 4135 4135 0
298 20241209 144900 73617865 4135 4135 4135 4135 11
299 20241209 144800 73572380 4135 4140 4140 4135 30
300 20241209 144700 73448195 4150 4150 4150 4150 7
301 20241209 144600 73419145 4145 4145 4145 4145 0
302 20241209 144500 73419145 4145 4145 4145 4145 2
303 20241209 144400 73410855 4145 4145 4145 4145 0
304 20241209 144300 73410855 4145 4145 4145 4145 0
305 20241209 144200 73410855 4145 4145 4145 4145 0
306 20241209 144100 73410855 4145 4145 4145 4145 0
307 20241209 144000 73410855 4145 4145 4145 4145 3
308 20241209 143900 73398420 4140 4140 4140 4140 0
309 20241209 143800 73398420 4140 4140 4140 4140 0
310 20241209 143700 73398420 4140 4140 4140 4140 27
311 20241209 143600 73286640 4140 4150 4150 4140 245
312 20241209 143500 72270370 4155 4150 4155 4150 5
313 20241209 143400 72249600 4150 4150 4150 4150 474
314 20241209 143300 70282500 4145 4150 4150 4145 25
315 20241209 143200 70178755 4150 4150 4150 4150 0
316 20241209 143100 70178755 4150 4160 4160 4150 8
317 20241209 143000 70145490 4180 4180 4180 4180 0
318 20241209 142900 70145490 4180 4180 4180 4180 0
319 20241209 142800 70145490 4180 4180 4180 4180 2
320 20241209 142700 70137130 4165 4165 4165 4165 0
321 20241209 142600 70137130 4165 4165 4165 4165 1
322 20241209 142500 70132965 4165 4165 4165 4165 3
323 20241209 142400 70120470 4150 4150 4150 4150 0
324 20241209 142300 70120470 4150 4150 4150 4150 0
325 20241209 142200 70120470 4150 4150 4150 4150 0
326 20241209 142100 70120470 4150 4150 4150 4150 20
327 20241209 142000 70037470 4150 4150 4150 4150 0
328 20241209 141900 70037470 4150 4150 4150 4150 52
329 20241209 141800 69821670 4150 4150 4150 4150 6
330 20241209 141700 69796770 4150 4150 4150 4150 0
331 20241209 141600 69796770 4150 4150 4150 4150 0
332 20241209 141500 69796770 4150 4150 4150 4150 0
333 20241209 141400 69796770 4150 4150 4150 4150 86
334 20241209 141300 69439870 4150 4150 4150 4150 0
335 20241209 141200 69439870 4150 4150 4150 4150 0
336 20241209 141100 69439870 4150 4150 4150 4150 0
337 20241209 141000 69439870 4150 4150 4150 4150 0
338 20241209 140900 69439870 4150 4150 4150 4150 0
339 20241209 140800 69439870 4150 4150 4150 4150 0
340 20241209 140700 69439870 4150 4150 4150 4150 15
341 20241209 140600 69377620 4150 4150 4150 4150 11
342 20241209 140500 69331970 4135 4135 4135 4135 0
343 20241209 140400 69331970 4135 4135 4135 4135 0
344 20241209 140300 69331970 4135 4135 4135 4135 0
345 20241209 140200 69331970 4135 4135 4135 4135 0
346 20241209 140100 69331970 4135 4150 4150 4135 266
347 20241209 140000 68231830 4150 4150 4150 4150 0
348 20241209 135900 68231830 4150 4150 4150 4150 0
349 20241209 135800 68231830 4150 4150 4150 4150 0
350 20241209 135700 68231830 4150 4150 4150 4150 17
351 20241209 135600 68161280 4155 4155 4155 4155 0
352 20241209 135500 68161280 4155 4155 4155 4155 3
353 20241209 135400 68148815 4155 4155 4155 4155 0
354 20241209 135300 68148815 4155 4140 4155 4140 27
355 20241209 135200 68036915 4205 4205 4205 4205 0
356 20241209 135100 68036915 4205 4205 4205 4205 0
357 20241209 135000 68036915 4205 4205 4205 4205 0
358 20241209 134900 68036915 4205 4205 4205 4205 0
359 20241209 134800 68036915 4205 4175 4205 4175 182
360 20241209 134700 67272525 4140 4140 4140 4140 3
361 20241209 134600 67260105 4135 4135 4135 4135 0
362 20241209 134500 67260105 4135 4135 4135 4135 0
363 20241209 134400 67260105 4135 4135 4135 4135 1237
364 20241209 134300 62145110 4135 4140 4140 4135 700
365 20241209 134200 59249705 4140 4140 4140 4140 20
366 20241209 134100 59166905 4145 4145 4145 4145 10
367 20241209 134000 59125455 4145 4150 4150 4145 30
368 20241209 133900 59001095 4145 4145 4145 4145 0
369 20241209 133800 59001095 4145 4145 4145 4145 0
370 20241209 133700 59001095 4145 4145 4145 4145 0
371 20241209 133600 59001095 4145 4145 4145 4145 0
372 20241209 133500 59001095 4145 4145 4145 4145 0
373 20241209 133400 59001095 4145 4145 4145 4145 0
374 20241209 133300 59001095 4145 4145 4145 4145 0
375 20241209 133200 59001095 4145 4145 4145 4145 3
376 20241209 133100 58988660 4150 4155 4155 4150 126
377 20241209 133000 58465740 4150 4150 4150 4150 0
378 20241209 132900 58465740 4150 4150 4150 4150 0
379 20241209 132800 58465740 4150 4150 4150 4150 0
380 20241209 132700 58465740 4150 4150 4150 4150 0
381 20241209 132600 58465740 4150 4150 4150 4150 0
382 20241209 132500 58465740 4150 4150 4150 4150 0
383 20241209 132400 58465740 4150 4150 4150 4150 2
384 20241209 132300 58457440 4150 4150 4150 4150 48
385 20241209 132200 58258240 4145 4145 4145 4145 0
386 20241209 132100 58258240 4145 4145 4145 4145 0
387 20241209 132000 58258240 4145 4145 4145 4145 0
388 20241209 131900 58258240 4145 4145 4145 4145 0
389 20241209 131800 58258240 4145 4145 4145 4145 3
390 20241209 131700 58245805 4150 4150 4150 4150 120
391 20241209 131600 57747805 4150 4150 4150 4150 0
392 20241209 131500 57747805 4150 4180 4180 4150 290
393 20241209 131400 56538660 4185 4185 4185 4185 0
394 20241209 131300 56538660 4185 4185 4185 4185 5
395 20241209 131200 56517735 4180 4180 4180 4180 59
396 20241209 131100 56271115 4185 4185 4185 4185 0
397 20241209 131000 56271115 4185 4185 4185 4185 0
398 20241209 130900 56271115 4185 4185 4185 4185 0
399 20241209 130800 56271115 4185 4185 4185 4185 0
400 20241209 130700 56271115 4185 4185 4185 4185 0
401 20241209 130600 56271115 4185 4185 4185 4185 0
402 20241209 130500 56271115 4185 4185 4185 4185 3
403 20241209 130400 56258560 4180 4180 4180 4180 0
404 20241209 130300 56258560 4180 4185 4185 4180 48
405 20241209 130200 56057770 4180 4185 4185 4180 1687
406 20241209 130100 48998275 4195 4195 4195 4195 0
407 20241209 130000 48998275 4195 4195 4195 4195 0
408 20241209 125900 48998275 4195 4195 4195 4195 0
409 20241209 125800 48998275 4195 4195 4195 4185 158
410 20241209 125700 48336475 4210 4210 4210 4210 3
411 20241209 125600 48323845 4210 4210 4210 4210 0
412 20241209 125500 48323845 4210 4210 4210 4210 3
413 20241209 125400 48311215 4215 4215 4215 4215 1
414 20241209 125300 48307000 4195 4195 4195 4195 1
415 20241209 125200 48302805 4190 4190 4190 4190 20
416 20241209 125100 48219005 4185 4185 4185 4185 0
417 20241209 125000 48219005 4185 4185 4185 4185 0
418 20241209 124900 48219005 4185 4185 4185 4185 0
419 20241209 124800 48219005 4185 4185 4185 4185 0
420 20241209 124700 48219005 4185 4185 4185 4185 34
421 20241209 124600 48076715 4185 4190 4190 4185 123
422 20241209 124500 47561440 4190 4190 4190 4190 32
423 20241209 124400 47427360 4185 4185 4185 4185 0
424 20241209 124300 47427360 4185 4185 4185 4185 0
425 20241209 124200 47427360 4185 4185 4185 4185 0
426 20241209 124100 47427360 4185 4185 4185 4185 0
427 20241209 124000 47427360 4185 4185 4185 4185 0
428 20241209 123900 47427360 4185 4185 4185 4185 0
429 20241209 123800 47427360 4185 4185 4185 4185 0
430 20241209 123700 47427360 4185 4185 4185 4185 0
431 20241209 123600 47427360 4185 4185 4185 4185 0
432 20241209 123500 47427360 4185 4190 4190 4185 222
433 20241209 123400 46498040 4190 4190 4190 4190 0
434 20241209 123300 46498040 4190 4200 4200 4190 112
435 20241209 123200 46028400 4200 4200 4200 4200 12
436 20241209 123100 45978000 4215 4215 4215 4215 0
437 20241209 123000 45978000 4215 4215 4215 4215 0
438 20241209 122900 45978000 4215 4215 4215 4215 0
439 20241209 122800 45978000 4215 4215 4215 4215 0
440 20241209 122700 45978000 4215 4215 4215 4215 1
441 20241209 122600 45973785 4215 4215 4215 4215 1
442 20241209 122500 45969570 4215 4215 4215 4215 0
443 20241209 122400 45969570 4215 4215 4215 4215 0
444 20241209 122300 45969570 4215 4215 4215 4215 30
445 20241209 122200 45843120 4215 4215 4215 4215 0
446 20241209 122100 45843120 4215 4215 4215 4215 0
447 20241209 122000 45843120 4215 4215 4215 4215 0
448 20241209 121900 45843120 4215 4215 4215 4215 0
449 20241209 121800 45843120 4215 4215 4215 4215 0
450 20241209 121700 45843120 4215 4215 4215 4215 0
451 20241209 121600 45843120 4215 4215 4215 4215 0
452 20241209 121500 45843120 4215 4220 4220 4215 5
453 20241209 121400 45822040 4200 4200 4200 4200 0
454 20241209 121300 45822040 4200 4200 4200 4200 18
455 20241209 121200 45746440 4200 4200 4200 4200 0
456 20241209 121100 45746440 4200 4200 4200 4200 0
457 20241209 121000 45746440 4200 4200 4200 4200 1
458 20241209 120900 45742240 4205 4205 4205 4205 1
459 20241209 120800 45738035 4200 4200 4200 4200 0
460 20241209 120700 45738035 4200 4200 4200 4200 0
461 20241209 120600 45738035 4200 4205 4220 4200 486
462 20241209 120500 43689795 4200 4200 4200 4200 0
463 20241209 120400 43689795 4200 4200 4200 4200 0
464 20241209 120300 43689795 4200 4200 4200 4200 36
465 20241209 120200 43538595 4200 4200 4200 4200 0
466 20241209 120100 43538595 4200 4200 4200 4200 2
467 20241209 120000 43530195 4200 4200 4200 4200 0
468 20241209 115900 43530195 4200 4200 4200 4200 0
469 20241209 115800 43530195 4200 4200 4200 4200 0
470 20241209 115700 43530195 4200 4195 4200 4190 75
471 20241209 115600 43215835 4200 4200 4200 4200 2
472 20241209 115500 43207435 4190 4215 4215 4190 96
473 20241209 115400 42803900 4215 4215 4215 4215 0
474 20241209 115300 42803900 4215 4215 4215 4215 12
475 20241209 115200 42753320 4220 4220 4220 4220 0
476 20241209 115100 42753320 4220 4215 4220 4215 112
477 20241209 115000 42280685 4215 4215 4215 4215 0
478 20241209 114900 42280685 4215 4215 4215 4215 0
479 20241209 114800 42280685 4215 4215 4215 4215 0
480 20241209 114700 42280685 4215 4215 4215 4215 1
481 20241209 114600 42276470 4205 4205 4205 4205 0
482 20241209 114500 42276470 4205 4205 4205 4205 0
483 20241209 114400 42276470 4205 4205 4205 4205 0
484 20241209 114300 42276470 4205 4205 4205 4205 43
485 20241209 114200 42095655 4200 4215 4215 4200 17
486 20241209 114100 42024240 4215 4220 4220 4215 33
487 20241209 114000 41884995 4220 4220 4220 4220 0
488 20241209 113900 41884995 4220 4220 4220 4220 0
489 20241209 113800 41884995 4220 4220 4220 4220 1
490 20241209 113700 41880775 4220 4220 4220 4220 1
491 20241209 113600 41876555 4220 4220 4220 4220 15
492 20241209 113500 41813255 4220 4220 4220 4220 35
493 20241209 113400 41665555 4200 4200 4200 4200 0
494 20241209 113300 41665555 4200 4200 4200 4200 0
495 20241209 113200 41665555 4200 4200 4200 4200 0
496 20241209 113100 41665555 4200 4200 4200 4200 0
497 20241209 113000 41665555 4200 4200 4200 4200 0
498 20241209 112900 41665555 4200 4200 4200 4200 0
499 20241209 112800 41665555 4200 4200 4200 4200 21
500 20241209 112700 41577355 4200 4200 4200 4200 0
501 20241209 112600 41577355 4200 4200 4200 4200 0
502 20241209 112500 41577355 4200 4200 4200 4200 3
503 20241209 112400 41564755 4190 4190 4190 4190 0
504 20241209 112300 41564755 4190 4190 4190 4190 0
505 20241209 112200 41564755 4190 4190 4190 4190 0
506 20241209 112100 41564755 4190 4190 4190 4190 0
507 20241209 112000 41564755 4190 4190 4190 4190 0
508 20241209 111900 41564755 4190 4190 4190 4190 0
509 20241209 111800 41564755 4190 4190 4190 4190 0
510 20241209 111700 41564755 4190 4190 4190 4190 0
511 20241209 111600 41564755 4190 4195 4195 4190 227
512 20241209 111500 40613475 4215 4215 4215 4215 2
513 20241209 111400 40605045 4215 4215 4215 4215 0
514 20241209 111300 40605045 4215 4215 4215 4215 30
515 20241209 111200 40478595 4220 4215 4220 4215 5
516 20241209 111100 40457500 4190 4190 4190 4190 0
517 20241209 111000 40457500 4190 4190 4190 4190 0
518 20241209 110900 40457500 4190 4190 4190 4190 0
519 20241209 110800 40457500 4190 4190 4190 4190 0
520 20241209 110700 40457500 4190 4190 4190 4190 0
521 20241209 110600 40457500 4190 4190 4190 4190 0
522 20241209 110500 40457500 4190 4190 4190 4190 0
523 20241209 110400 40457500 4190 4190 4190 4190 0
524 20241209 110300 40457500 4190 4190 4190 4190 0
525 20241209 110200 40457500 4190 4190 4190 4190 0
526 20241209 110100 40457500 4190 4190 4190 4190 0
527 20241209 110000 40457500 4190 4190 4190 4190 0
528 20241209 105900 40457500 4190 4190 4190 4190 0
529 20241209 105800 40457500 4190 4190 4190 4190 0
530 20241209 105700 40457500 4190 4195 4195 4190 53
531 20241209 105600 40235210 4195 4195 4195 4195 0
532 20241209 105500 40235210 4195 4215 4215 4195 88
533 20241209 105400 39866030 4215 4215 4215 4215 0
534 20241209 105300 39866030 4215 4215 4215 4215 30
535 20241209 105200 39739580 4220 4220 4220 4220 0
536 20241209 105100 39739580 4220 4220 4220 4220 0
537 20241209 105000 39739580 4220 4220 4220 4220 0
538 20241209 104900 39739580 4220 4220 4220 4220 0
539 20241209 104800 39739580 4220 4220 4220 4220 0
540 20241209 104700 39739580 4220 4220 4220 4220 0
541 20241209 104600 39739580 4220 4220 4220 4220 0
542 20241209 104500 39739580 4220 4220 4220 4220 0
543 20241209 104400 39739580 4220 4220 4220 4220 0
544 20241209 104300 39739580 4220 4220 4220 4220 2
545 20241209 104200 39731140 4190 4190 4190 4190 350
546 20241209 104100 38264640 4185 4190 4190 4185 308
547 20241209 104000 36975495 4185 4185 4185 4185 0
548 20241209 103900 36975495 4185 4190 4190 4185 158
549 20241209 103800 36313665 4195 4195 4195 4195 63
550 20241209 103700 36049380 4195 4195 4195 4195 0
551 20241209 103600 36049380 4195 4195 4195 4195 0
552 20241209 103500 36049380 4195 4195 4195 4195 0
553 20241209 103400 36049380 4195 4205 4205 4195 135
554 20241209 103300 35482475 4200 4200 4200 4200 0
555 20241209 103200 35482475 4200 4205 4205 4200 72
556 20241209 103100 35179720 4205 4205 4205 4205 0
557 20241209 103000 35179720 4205 4205 4205 4205 0
558 20241209 102900 35179720 4205 4205 4205 4205 0
559 20241209 102800 35179720 4205 4205 4205 4205 0
560 20241209 102700 35179720 4205 4205 4205 4205 130
561 20241209 102600 34633070 4205 4205 4205 4205 4
562 20241209 102500 34616250 4205 4205 4205 4205 0
563 20241209 102400 34616250 4205 4220 4220 4205 30
564 20241209 102300 34489950 4220 4220 4220 4220 20
565 20241209 102200 34405550 4220 4220 4220 4220 0
566 20241209 102100 34405550 4220 4220 4220 4220 0
567 20241209 102000 34405550 4220 4220 4220 4220 0
568 20241209 101900 34405550 4220 4220 4220 4220 0
569 20241209 101800 34405550 4220 4220 4220 4220 0
570 20241209 101700 34405550 4220 4220 4220 4220 0
571 20241209 101600 34405550 4220 4220 4220 4220 0
572 20241209 101500 34405550 4220 4220 4220 4220 0
573 20241209 101400 34405550 4220 4220 4220 4220 0
574 20241209 101300 34405550 4220 4220 4220 4220 30
575 20241209 101200 34278950 4230 4230 4230 4230 0
576 20241209 101100 34278950 4230 4230 4230 4230 0
577 20241209 101000 34278950 4230 4230 4230 4230 13
578 20241209 100900 34223960 4230 4230 4230 4230 17
579 20241209 100800 34152050 4255 4255 4255 4255 0
580 20241209 100700 34152050 4255 4255 4255 4255 0
581 20241209 100600 34152050 4255 4255 4255 4255 0
582 20241209 100500 34152050 4255 4255 4255 4255 0
583 20241209 100400 34152050 4255 4255 4255 4255 0
584 20241209 100300 34152050 4255 4230 4255 4230 14
585 20241209 100200 34092555 4230 4230 4230 4230 17
586 20241209 100100 34020645 4220 4220 4220 4220 0
587 20241209 100000 34020645 4220 4220 4220 4220 0
588 20241209 095900 34020645 4220 4220 4220 4220 0
589 20241209 095800 34020645 4220 4220 4220 4220 0
590 20241209 095700 34020645 4220 4220 4220 4220 0
591 20241209 095600 34020645 4220 4225 4225 4220 408
592 20241209 095500 32298825 4225 4225 4225 4225 0
593 20241209 095400 32298825 4225 4225 4225 4225 18
594 20241209 095300 32222775 4260 4260 4260 4260 30
595 20241209 095200 32094975 4270 4270 4270 4270 0
596 20241209 095100 32094975 4270 4270 4270 4270 0
597 20241209 095000 32094975 4270 4270 4270 4270 0
598 20241209 094900 32094975 4270 4270 4270 4270 30
599 20241209 094800 31966875 4270 4220 4270 4220 6
600 20241209 094700 31941455 4220 4275 4275 4220 301
601 20241209 094600 30671060 4220 4220 4220 4220 15
602 20241209 094500 30607760 4220 4220 4220 4220 0
603 20241209 094400 30607760 4220 4220 4220 4220 0
604 20241209 094300 30607760 4220 4220 4220 4220 13
605 20241209 094200 30552900 4220 4235 4235 4195 484
606 20241209 094100 28519565 4185 4185 4185 4185 0
607 20241209 094000 28519565 4185 4185 4185 4185 0
608 20241209 093900 28519565 4185 4185 4185 4185 0
609 20241209 093800 28519565 4185 4185 4185 4185 0
610 20241209 093700 28519565 4185 4185 4185 4185 0
611 20241209 093600 28519565 4185 4185 4185 4185 0
612 20241209 093500 28519565 4185 4185 4185 4185 0
613 20241209 093400 28519565 4185 4185 4185 4185 0
614 20241209 093300 28519565 4185 4205 4205 4185 433
615 20241209 093200 26706650 4200 4200 4200 4200 1
616 20241209 093100 26702450 4200 4260 4260 4200 1111
617 20241209 093000 22001240 4285 4285 4285 4285 0
618 20241209 092900 22001240 4285 4285 4285 4285 419
619 20241209 092800 20205825 4285 4285 4285 4285 355
620 20241209 092700 18684650 4285 4290 4290 4285 43
621 20241209 092600 18500190 4290 4315 4315 4290 99
622 20241209 092500 18075255 4295 4295 4295 4295 1
623 20241209 092400 18070960 4295 4295 4295 4295 0
624 20241209 092300 18070960 4295 4325 4325 4295 333
625 20241209 092200 16638295 4335 4335 4335 4335 2
626 20241209 092100 16629625 4335 4335 4335 4335 6
627 20241209 092000 16603615 4345 4325 4345 4325 600
628 20241209 091900 14002430 4335 4335 4335 4335 0
629 20241209 091800 14002430 4335 4335 4335 4335 0
630 20241209 091700 14002430 4335 4335 4335 4335 0
631 20241209 091600 14002430 4335 4335 4335 4335 0
632 20241209 091500 14002430 4335 4335 4335 4335 0
633 20241209 091400 14002430 4335 4335 4335 4335 1
634 20241209 091300 13998095 4345 4345 4345 4345 27
635 20241209 091200 13880780 4350 4335 4350 4335 136
636 20241209 091100 13290620 4335 4315 4335 4315 423
637 20241209 091000 11459425 4265 4265 4265 4265 224
638 20241209 090900 10504065 4265 4285 4285 4260 658
639 20241209 090800 7688105 4265 4265 4265 4265 432
640 20241209 090700 5845625 4265 4320 4320 4265 89
641 20241209 090600 5463530 4320 4320 4320 4320 2
642 20241209 090500 5454890 4320 4330 4330 4320 46
643 20241209 090400 5255930 4330 4330 4330 4330 26
644 20241209 090300 5143350 4310 4360 4360 4310 292
645 20241209 090200 3877440 4360 4360 4360 4360 0
646 20241209 090100 3877440 4360 4360 4360 4360 4
647 20241209 090000 3860000 4385 4385 4390 4385 880