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

656
077360/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195400,660583530,3195,3195,3195,3195,5987
20241209,195300,660583530,3195,3195,3195,3195,0
20241209,195200,660583530,3195,3195,3195,3195,0
20241209,195100,660583530,3195,3195,3195,3195,0
20241209,195000,660583530,3195,3195,3195,3195,0
20241209,194900,660583530,3195,3195,3195,3195,0
20241209,194800,660583530,3195,3195,3195,3195,0
20241209,194700,660583530,3195,3195,3195,3195,0
20241209,194600,660583530,3195,3195,3195,3195,0
20241209,194500,660583530,3195,3195,3195,3195,0
20241209,194400,660583530,3195,3195,3195,3195,0
20241209,194300,660583530,3195,3195,3195,3195,0
20241209,194200,660583530,3195,3195,3195,3195,0
20241209,194100,660583530,3195,3195,3195,3195,0
20241209,194000,660583530,3195,3195,3195,3195,0
20241209,193900,660583530,3195,3195,3195,3195,0
20241209,193800,660583530,3195,3195,3195,3195,0
20241209,193700,660583530,3195,3195,3195,3195,0
20241209,193600,660583530,3195,3195,3195,3195,0
20241209,193500,660583530,3195,3195,3195,3195,0
20241209,193400,660583530,3195,3195,3195,3195,0
20241209,193300,660583530,3195,3195,3195,3195,0
20241209,193200,660583530,3195,3195,3195,3195,0
20241209,193100,660583530,3195,3195,3195,3195,0
20241209,193000,660583530,3195,3195,3195,3195,0
20241209,192900,660583530,3195,3195,3195,3195,0
20241209,192800,660583530,3195,3195,3195,3195,0
20241209,192700,660583530,3195,3195,3195,3195,0
20241209,192600,660583530,3195,3195,3195,3195,0
20241209,192500,660583530,3195,3195,3195,3195,0
20241209,192400,660583530,3195,3195,3195,3195,5987
20241209,192300,660583530,3195,3195,3195,3195,0
20241209,192200,660583530,3195,3195,3195,3195,0
20241209,192100,660583530,3195,3195,3195,3195,0
20241209,192000,660583530,3195,3195,3195,3195,0
20241209,191900,660583530,3195,3195,3195,3195,0
20241209,191800,660583530,3195,3195,3195,3195,0
20241209,191700,660583530,3195,3195,3195,3195,0
20241209,191600,660583530,3195,3195,3195,3195,0
20241209,191500,660583530,3195,3195,3195,3195,0
20241209,191400,660583530,3195,3195,3195,3195,0
20241209,191300,660583530,3195,3195,3195,3195,0
20241209,191200,660583530,3195,3195,3195,3195,0
20241209,191100,660583530,3195,3195,3195,3195,0
20241209,191000,660583530,3195,3195,3195,3195,0
20241209,190900,660583530,3195,3195,3195,3195,0
20241209,190800,660583530,3195,3195,3195,3195,0
20241209,190700,660583530,3195,3195,3195,3195,0
20241209,190600,660583530,3195,3195,3195,3195,0
20241209,190500,660583530,3195,3195,3195,3195,0
20241209,190400,660583530,3195,3195,3195,3195,0
20241209,190300,660583530,3195,3195,3195,3195,0
20241209,190200,660583530,3195,3195,3195,3195,0
20241209,190100,660583530,3195,3195,3195,3195,0
20241209,190000,660583530,3195,3195,3195,3195,0
20241209,185900,660583530,3195,3195,3195,3195,0
20241209,185800,660583530,3195,3195,3195,3195,0
20241209,185700,660583530,3195,3195,3195,3195,0
20241209,185600,660583530,3195,3195,3195,3195,0
20241209,185500,660583530,3195,3195,3195,3195,0
20241209,185400,660583530,3195,3195,3195,3195,5987
20241209,185300,660583530,3195,3195,3195,3195,0
20241209,185200,660583530,3195,3195,3195,3195,0
20241209,185100,660583530,3195,3195,3195,3195,0
20241209,185000,660583530,3195,3195,3195,3195,0
20241209,184900,660583530,3195,3195,3195,3195,0
20241209,184800,660583530,3195,3195,3195,3195,0
20241209,184700,660583530,3195,3195,3195,3195,0
20241209,184600,660583530,3195,3195,3195,3195,0
20241209,184500,660583530,3195,3195,3195,3195,0
20241209,184400,660583530,3195,3195,3195,3195,0
20241209,184300,660583530,3195,3195,3195,3195,0
20241209,184200,660583530,3195,3195,3195,3195,0
20241209,184100,660583530,3195,3195,3195,3195,0
20241209,184000,660583530,3195,3195,3195,3195,0
20241209,183900,660583530,3195,3195,3195,3195,0
20241209,183800,660583530,3195,3195,3195,3195,0
20241209,183700,660583530,3195,3195,3195,3195,0
20241209,183600,660583530,3195,3195,3195,3195,0
20241209,183500,660583530,3195,3195,3195,3195,0
20241209,183400,660583530,3195,3195,3195,3195,0
20241209,183300,660583530,3195,3195,3195,3195,0
20241209,183200,660583530,3195,3195,3195,3195,0
20241209,183100,660583530,3195,3195,3195,3195,0
20241209,183000,660583530,3195,3195,3195,3195,0
20241209,182900,660583530,3195,3195,3195,3195,0
20241209,182800,660583530,3195,3195,3195,3195,0
20241209,182700,660583530,3195,3195,3195,3195,0
20241209,182600,660583530,3195,3195,3195,3195,0
20241209,182500,660583530,3195,3195,3195,3195,0
20241209,182400,660583530,3195,3195,3195,3195,5987
20241209,182300,660583530,3195,3195,3195,3195,0
20241209,182200,660583530,3195,3195,3195,3195,0
20241209,182100,660583530,3195,3195,3195,3195,0
20241209,182000,660583530,3195,3195,3195,3195,0
20241209,181900,660583530,3195,3195,3195,3195,0
20241209,181800,660583530,3195,3195,3195,3195,0
20241209,181700,660583530,3195,3195,3195,3195,0
20241209,181600,660583530,3195,3195,3195,3195,0
20241209,181500,660583530,3195,3195,3195,3195,0
20241209,181400,660583530,3195,3195,3195,3195,0
20241209,181300,660583530,3195,3195,3195,3195,0
20241209,181200,660583530,3195,3195,3195,3195,0
20241209,181100,660583530,3195,3195,3195,3195,0
20241209,181000,660583530,3195,3195,3195,3195,0
20241209,180900,660583530,3195,3195,3195,3195,0
20241209,180800,660583530,3195,3195,3195,3195,0
20241209,180700,660583530,3195,3195,3195,3195,0
20241209,180600,660583530,3195,3195,3195,3195,0
20241209,180500,660583530,3195,3195,3195,3195,0
20241209,180400,660583530,3195,3195,3195,3195,0
20241209,180300,660583530,3195,3195,3195,3195,0
20241209,180200,660583530,3195,3195,3195,3195,0
20241209,180100,660583530,3195,3195,3195,3195,0
20241209,180000,660583530,3195,3195,3195,3195,0
20241209,175900,660583530,3195,3195,3195,3195,0
20241209,175800,660583530,3195,3195,3195,3195,0
20241209,175700,660583530,3195,3195,3195,3195,0
20241209,175600,660583530,3195,3195,3195,3195,0
20241209,175500,660583530,3195,3195,3195,3195,0
20241209,175400,660583530,3195,3195,3195,3195,5987
20241209,175300,660583530,3195,3195,3195,3195,0
20241209,175200,660583530,3195,3195,3195,3195,0
20241209,175100,660583530,3195,3195,3195,3195,0
20241209,175000,660583530,3195,3195,3195,3195,0
20241209,174900,660583530,3195,3195,3195,3195,0
20241209,174800,660583530,3195,3195,3195,3195,0
20241209,174700,660583530,3195,3195,3195,3195,0
20241209,174600,660583530,3195,3195,3195,3195,0
20241209,174500,660583530,3195,3195,3195,3195,0
20241209,174400,660583530,3195,3195,3195,3195,0
20241209,174300,660583530,3195,3195,3195,3195,0
20241209,174200,660583530,3195,3195,3195,3195,0
20241209,174100,660583530,3195,3195,3195,3195,0
20241209,174000,660583530,3195,3195,3195,3195,0
20241209,173900,660583530,3195,3195,3195,3195,0
20241209,173800,660583530,3195,3195,3195,3195,0
20241209,173700,660583530,3195,3195,3195,3195,0
20241209,173600,660583530,3195,3195,3195,3195,0
20241209,173500,660583530,3195,3195,3195,3195,0
20241209,173400,660583530,3195,3195,3195,3195,0
20241209,173300,660583530,3195,3195,3195,3195,0
20241209,173200,660583530,3195,3195,3195,3195,0
20241209,173100,660583530,3195,3195,3195,3195,0
20241209,173000,660583530,3195,3195,3195,3195,0
20241209,172900,660583530,3195,3195,3195,3195,0
20241209,172800,660583530,3195,3195,3195,3195,0
20241209,172700,660583530,3195,3195,3195,3195,0
20241209,172600,660583530,3195,3195,3195,3195,0
20241209,172500,660583530,3195,3195,3195,3195,0
20241209,172400,660583530,3195,3195,3195,3195,5987
20241209,172300,660583530,3195,3195,3195,3195,0
20241209,172200,660583530,3195,3195,3195,3195,0
20241209,172100,660583530,3195,3195,3195,3195,0
20241209,172000,660583530,3195,3195,3195,3195,0
20241209,171900,660583530,3195,3195,3195,3195,0
20241209,171800,660583530,3195,3195,3195,3195,0
20241209,171700,660583530,3195,3195,3195,3195,0
20241209,171600,660583530,3195,3195,3195,3195,0
20241209,171500,660583530,3195,3195,3195,3195,0
20241209,171400,660583530,3195,3195,3195,3195,0
20241209,171300,660583530,3195,3195,3195,3195,0
20241209,171200,660583530,3195,3195,3195,3195,0
20241209,171100,660583530,3195,3195,3195,3195,0
20241209,171000,660583530,3195,3195,3195,3195,0
20241209,170900,660583530,3195,3195,3195,3195,0
20241209,170800,660583530,3195,3195,3195,3195,0
20241209,170700,660583530,3195,3195,3195,3195,0
20241209,170600,660583530,3195,3195,3195,3195,0
20241209,170500,660583530,3195,3195,3195,3195,0
20241209,170400,660583530,3195,3195,3195,3195,0
20241209,170300,660583530,3195,3195,3195,3195,0
20241209,170200,660583530,3195,3195,3195,3195,0
20241209,170100,660583530,3195,3195,3195,3195,0
20241209,170000,660583530,3195,3195,3195,3195,0
20241209,165900,660583530,3195,3195,3195,3195,0
20241209,165800,660583530,3195,3195,3195,3195,0
20241209,165700,660583530,3195,3195,3195,3195,0
20241209,165600,660583530,3195,3195,3195,3195,0
20241209,165500,660583530,3195,3195,3195,3195,0
20241209,165400,660583530,3195,3195,3195,3195,5987
20241209,165300,660583530,3195,3195,3195,3195,0
20241209,165200,660583530,3195,3195,3195,3195,0
20241209,165100,660583530,3195,3195,3195,3195,0
20241209,165000,660583530,3195,3195,3195,3195,0
20241209,164900,660583530,3195,3195,3195,3195,0
20241209,164800,660583530,3195,3195,3195,3195,0
20241209,164700,660583530,3195,3195,3195,3195,0
20241209,164600,660583530,3195,3195,3195,3195,0
20241209,164500,660583530,3195,3195,3195,3195,0
20241209,164400,660583530,3195,3195,3195,3195,0
20241209,164300,660583530,3195,3195,3195,3195,0
20241209,164200,660583530,3195,3195,3195,3195,0
20241209,164100,660583530,3195,3195,3195,3195,0
20241209,164000,660583530,3195,3195,3195,3195,0
20241209,163900,660583530,3195,3195,3195,3195,0
20241209,163800,660583530,3195,3195,3195,3195,0
20241209,163700,660583530,3195,3195,3195,3195,0
20241209,163600,660583530,3195,3195,3195,3195,0
20241209,163500,660583530,3195,3195,3195,3195,0
20241209,163400,660583530,3195,3195,3195,3195,0
20241209,163300,660583530,3195,3195,3195,3195,0
20241209,163200,660583530,3195,3195,3195,3195,0
20241209,163100,660583530,3195,3195,3195,3195,0
20241209,163000,660583530,3195,3195,3195,3195,0
20241209,162900,660583530,3195,3195,3195,3195,0
20241209,162800,660583530,3195,3195,3195,3195,0
20241209,162700,660583530,3195,3195,3195,3195,0
20241209,162600,660583530,3195,3195,3195,3195,0
20241209,162500,660583530,3195,3195,3195,3195,0
20241209,162400,660583530,3195,3195,3195,3195,5987
20241209,162300,660583530,3195,3195,3195,3195,0
20241209,162200,660583530,3195,3195,3195,3195,0
20241209,162100,660583530,3195,3195,3195,3195,0
20241209,162000,660583530,3195,3195,3195,3195,0
20241209,161900,660583530,3195,3195,3195,3195,0
20241209,161800,660583530,3195,3195,3195,3195,0
20241209,161700,660583530,3195,3195,3195,3195,0
20241209,161600,660583530,3195,3195,3195,3195,0
20241209,161500,660583530,3195,3195,3195,3195,0
20241209,161400,660583530,3195,3195,3195,3195,0
20241209,161300,660583530,3195,3195,3195,3195,0
20241209,161200,660583530,3195,3195,3195,3195,0
20241209,161100,660583530,3195,3195,3195,3195,0
20241209,161000,660583530,3195,3195,3195,3195,0
20241209,160900,660583530,3195,3195,3195,3195,0
20241209,160800,660583530,3195,3195,3195,3195,0
20241209,160700,660583530,3195,3195,3195,3195,0
20241209,160600,660583530,3195,3195,3195,3195,0
20241209,160500,660583530,3195,3195,3195,3195,0
20241209,160400,660583530,3195,3195,3195,3195,0
20241209,160300,660583530,3195,3195,3195,3195,0
20241209,160200,660583530,3195,3195,3195,3195,0
20241209,160100,660583530,3195,3195,3195,3195,0
20241209,160000,660583530,3195,3195,3195,3195,0
20241209,155900,660583530,3195,3195,3195,3195,0
20241209,155800,660583530,3195,3195,3195,3195,0
20241209,155700,660583530,3195,3195,3195,3195,0
20241209,155600,660583530,3195,3195,3195,3195,0
20241209,155500,660583530,3195,3195,3195,3195,0
20241209,155400,660583530,3195,3195,3195,3195,5987
20241209,155300,660583530,3195,3195,3195,3195,0
20241209,155200,660583530,3195,3195,3195,3195,0
20241209,155100,660583530,3195,3195,3195,3195,0
20241209,155000,660583530,3195,3195,3195,3195,0
20241209,154900,660583530,3195,3195,3195,3195,0
20241209,154800,660583530,3195,3195,3195,3195,0
20241209,154700,660583530,3195,3195,3195,3195,0
20241209,154600,660583530,3195,3195,3195,3195,0
20241209,154500,660583530,3195,3195,3195,3195,0
20241209,154400,660583530,3195,3195,3195,3195,0
20241209,154300,660583530,3195,3195,3195,3195,0
20241209,154200,660583530,3195,3195,3195,3195,0
20241209,154100,660583530,3195,3195,3195,3195,0
20241209,154000,660583530,3195,3195,3195,3195,0
20241209,153900,660583530,3195,3195,3195,3195,0
20241209,153800,660583530,3195,3195,3195,3195,0
20241209,153700,660583530,3195,3195,3195,3195,0
20241209,153600,660583530,3195,3195,3195,3195,0
20241209,153500,660583530,3195,3195,3195,3195,0
20241209,153400,660583530,3195,3195,3195,3195,0
20241209,153300,660583530,3195,3195,3195,3195,0
20241209,153200,660583530,3195,3195,3195,3195,0
20241209,153100,660583530,3195,3195,3195,3195,0
20241209,153000,660583530,3195,3195,3195,3195,5987
20241209,152900,641455065,3190,3190,3190,3190,0
20241209,152800,641455065,3190,3190,3190,3190,0
20241209,152700,641455065,3190,3190,3190,3190,0
20241209,152600,641455065,3190,3190,3190,3190,0
20241209,152500,641455065,3190,3190,3190,3190,0
20241209,152400,641455065,3190,3190,3190,3190,0
20241209,152300,641455065,3190,3190,3190,3190,0
20241209,152200,641455065,3190,3190,3190,3190,0
20241209,152100,641455065,3190,3190,3190,3190,0
20241209,152000,641455065,3190,3190,3190,3190,0
20241209,151900,641455065,3190,3195,3195,3160,1729
20241209,151800,635963350,3195,3175,3195,3175,388
20241209,151700,634731190,3200,3200,3200,3180,202
20241209,151600,634088790,3180,3200,3200,3180,2089
20241209,151500,627445420,3195,3205,3205,3180,1403
20241209,151400,622975815,3200,3210,3210,3195,449
20241209,151300,621539645,3210,3190,3210,3185,401
20241209,151200,620261425,3210,3200,3210,3185,2116
20241209,151100,613506985,3205,3205,3205,3205,929
20241209,151000,610529540,3205,3195,3205,3195,221
20241209,150900,609823235,3210,3210,3210,3210,1752
20241209,150800,604199315,3210,3200,3210,3200,501
20241209,150700,602596105,3220,3205,3220,3195,701
20241209,150600,600352575,3220,3220,3220,3205,920
20241209,150500,597398260,3215,3215,3215,3215,100
20241209,150400,597076760,3200,3200,3220,3200,4362
20241209,150300,583094740,3215,3200,3215,3200,54
20241209,150200,582921925,3220,3205,3220,3200,5229
20241209,150100,566186715,3205,3205,3205,3205,400
20241209,150000,564904715,3220,3225,3225,3205,869
20241209,145900,562117855,3225,3225,3225,3205,450
20241209,145800,560673705,3225,3225,3225,3225,1
20241209,145700,560670480,3205,3205,3205,3205,0
20241209,145600,560670480,3205,3215,3215,3205,2200
20241209,145500,553617295,3230,3220,3230,3220,1154
20241209,145400,549900105,3225,3225,3225,3225,74
20241209,145300,549661455,3225,3225,3225,3225,0
20241209,145200,549661455,3225,3210,3225,3210,262
20241209,145100,548819215,3215,3210,3215,3210,1557
20241209,145000,543821240,3225,3220,3225,3220,133
20241209,144900,543392975,3225,3225,3225,3225,0
20241209,144800,543392975,3225,3210,3225,3210,101
20241209,144700,543068750,3210,3230,3230,3210,1566
20241209,144600,538041850,3230,3230,3230,3230,0
20241209,144500,538041850,3230,3220,3230,3220,50
20241209,144400,537880655,3230,3230,3230,3230,0
20241209,144300,537880655,3230,3230,3230,3230,0
20241209,144200,537880655,3230,3230,3230,3230,0
20241209,144100,537880655,3230,3230,3230,3230,0
20241209,144000,537880655,3230,3230,3230,3230,1
20241209,143900,537877425,3230,3230,3230,3230,21
20241209,143800,537809595,3230,3225,3230,3210,3003
20241209,143700,528159310,3235,3235,3235,3235,0
20241209,143600,528159310,3235,3225,3235,3225,363
20241209,143500,526988625,3235,3235,3235,3235,25
20241209,143400,526907750,3240,3240,3240,3240,2
20241209,143300,526901270,3225,3230,3230,3225,131
20241209,143200,526478145,3240,3240,3240,3240,44
20241209,143100,526335585,3240,3240,3240,3240,1
20241209,143000,526332345,3245,3245,3245,3245,1
20241209,142900,526329100,3240,3240,3240,3240,1
20241209,142800,526325860,3225,3225,3225,3225,10
20241209,142700,526293610,3240,3240,3240,3240,0
20241209,142600,526293610,3240,3240,3240,3240,1001
20241209,142500,523050370,3230,3235,3240,3230,358
20241209,142400,521892985,3230,3225,3230,3225,165
20241209,142300,521360355,3225,3220,3225,3220,65
20241209,142200,521150755,3230,3225,3230,3225,231
20241209,142100,520405765,3230,3230,3230,3230,10
20241209,142000,520373465,3240,3240,3240,3240,1
20241209,141900,520370225,3240,3230,3240,3230,280
20241209,141800,519464025,3225,3225,3225,3225,1230
20241209,141700,515497275,3225,3225,3225,3225,0
20241209,141600,515497275,3225,3225,3225,3225,150
20241209,141500,515013525,3245,3245,3245,3245,382
20241209,141400,513773935,3245,3245,3245,3245,0
20241209,141300,513773935,3245,3245,3245,3245,0
20241209,141200,513773935,3245,3245,3245,3245,10
20241209,141100,513741485,3245,3245,3245,3245,1
20241209,141000,513738240,3215,3220,3220,3215,1000
20241209,140900,510520615,3220,3220,3220,3220,0
20241209,140800,510520615,3220,3220,3220,3220,300
20241209,140700,509554615,3220,3230,3230,3220,500
20241209,140600,507943100,3245,3245,3245,3245,0
20241209,140500,507943100,3245,3245,3245,3245,11
20241209,140400,507907405,3245,3245,3245,3245,0
20241209,140300,507907405,3245,3230,3245,3220,901
20241209,140200,504998690,3250,3250,3250,3250,0
20241209,140100,504998690,3250,3250,3250,3250,1000
20241209,140000,501748690,3250,3250,3250,3250,0
20241209,135900,501748690,3250,3250,3250,3250,1
20241209,135800,501745440,3250,3250,3250,3250,0
20241209,135700,501745440,3250,3230,3250,3230,301
20241209,135600,500773190,3250,3250,3250,3250,4
20241209,135500,500760190,3250,3250,3250,3250,0
20241209,135400,500760190,3250,3250,3250,3250,1
20241209,135300,500756940,3245,3245,3245,3245,234
20241209,135200,499997610,3245,3245,3245,3245,0
20241209,135100,499997610,3245,3230,3245,3220,2001
20241209,135000,493548040,3250,3250,3250,3250,0
20241209,134900,493548040,3250,3250,3250,3250,0
20241209,134800,493548040,3250,3250,3250,3250,616
20241209,134700,491546040,3250,3250,3250,3250,0
20241209,134600,491546040,3250,3240,3250,3220,2012
20241209,134500,485047545,3245,3250,3250,3245,362
20241209,134400,483872350,3250,3250,3250,3250,1
20241209,134300,483869100,3250,3240,3250,3240,373
20241209,134200,482660570,3250,3250,3250,3250,0
20241209,134100,482660570,3250,3245,3250,3245,19
20241209,134000,482598910,3250,3250,3250,3250,0
20241209,133900,482598910,3250,3245,3250,3245,18
20241209,133800,482540495,3250,3240,3250,3240,11
20241209,133700,482504845,3240,3240,3240,3240,2
20241209,133600,482498365,3240,3240,3240,3240,477
20241209,133500,480952885,3245,3240,3245,3240,400
20241209,133400,479655885,3240,3245,3245,3240,200
20241209,133300,479007570,3250,3255,3255,3250,140
20241209,133200,478551875,3255,3255,3255,3255,800
20241209,133100,475947875,3255,3255,3255,3255,0
20241209,133000,475947875,3255,3255,3255,3255,10
20241209,132900,475915325,3260,3255,3260,3245,291
20241209,132800,474969570,3255,3255,3255,3255,51
20241209,132700,474803565,3260,3260,3260,3260,0
20241209,132600,474803565,3260,3260,3260,3260,530
20241209,132500,473075765,3260,3260,3260,3260,500
20241209,132400,471445765,3245,3245,3245,3245,10
20241209,132300,471413315,3260,3260,3260,3260,400
20241209,132200,470109315,3260,3260,3260,3260,4
20241209,132100,470096275,3260,3260,3260,3260,200
20241209,132000,469444275,3260,3260,3260,3260,182
20241209,131900,468850955,3240,3250,3250,3240,500
20241209,131800,467229845,3260,3260,3260,3260,0
20241209,131700,467229845,3260,3260,3260,3260,10
20241209,131600,467197245,3260,3260,3260,3260,0
20241209,131500,467197245,3260,3260,3260,3260,61
20241209,131400,466998385,3255,3255,3255,3255,16
20241209,131300,466946305,3235,3235,3235,3235,0
20241209,131200,466946305,3235,3235,3235,3235,0
20241209,131100,466946305,3235,3240,3240,3235,205
20241209,131000,466282790,3260,3260,3260,3260,2
20241209,130900,466276270,3240,3240,3240,3240,550
20241209,130800,464494270,3260,3260,3260,3260,2
20241209,130700,464487750,3245,3245,3245,3245,161
20241209,130600,463965305,3245,3245,3245,3245,0
20241209,130500,463965305,3245,3245,3245,3245,15
20241209,130400,463916630,3245,3245,3245,3245,32
20241209,130300,463812790,3245,3245,3245,3245,0
20241209,130200,463812790,3245,3245,3245,3245,483
20241209,130100,462245455,3250,3250,3250,3250,1161
20241209,130000,458472205,3255,3255,3255,3255,110
20241209,125900,458114155,3265,3265,3265,3265,5
20241209,125800,458097830,3265,3265,3265,3265,311
20241209,125700,457082415,3265,3265,3265,3265,2
20241209,125600,457075885,3255,3255,3255,3255,0
20241209,125500,457075885,3255,3255,3255,3255,750
20241209,125400,454634635,3260,3260,3260,3260,9
20241209,125300,454605295,3275,3275,3275,3275,13
20241209,125200,454562720,3275,3270,3275,3265,6034
20241209,125100,434846695,3270,3270,3270,3270,156
20241209,125000,434336575,3280,3280,3280,3280,1
20241209,124900,434333295,3275,3270,3275,3270,73
20241209,124800,434094570,3270,3270,3270,3270,841
20241209,124700,431344500,3270,3270,3270,3270,1479
20241209,124600,426508170,3270,3270,3270,3270,0
20241209,124500,426508170,3270,3270,3270,3270,500
20241209,124400,424873170,3270,3270,3270,3270,0
20241209,124300,424873170,3270,3270,3270,3270,1010
20241209,124200,421570470,3270,3270,3270,3270,100
20241209,124100,421243470,3270,3270,3270,3270,0
20241209,124000,421243470,3270,3270,3270,3270,0
20241209,123900,421243470,3270,3270,3270,3270,0
20241209,123800,421243470,3270,3270,3270,3270,2000
20241209,123700,414703470,3270,3270,3270,3270,1050
20241209,123600,411269970,3265,3265,3265,3265,925
20241209,123500,408249845,3265,3260,3265,3260,1203
20241209,123400,404322795,3255,3260,3260,3255,560
20241209,123300,402498810,3265,3265,3265,3265,0
20241209,123200,402498810,3265,3265,3265,3265,1
20241209,123100,402495545,3265,3265,3265,3265,1
20241209,123000,402492280,3255,3255,3255,3255,0
20241209,122900,402492280,3255,3255,3255,3255,0
20241209,122800,402492280,3255,3255,3255,3255,0
20241209,122700,402492280,3255,3255,3255,3255,0
20241209,122600,402492280,3255,3255,3255,3255,7
20241209,122500,402469495,3260,3260,3260,3260,183
20241209,122400,401872915,3260,3260,3265,3260,570
20241209,122300,400014665,3265,3265,3265,3265,70
20241209,122200,399786115,3270,3270,3270,3265,114
20241209,122100,399413655,3260,3260,3260,3260,295
20241209,122000,398451955,3265,3265,3270,3260,698
20241209,121900,396175480,3265,3265,3265,3265,0
20241209,121800,396175480,3265,3265,3265,3265,449
20241209,121700,394709495,3265,3265,3265,3265,203
20241209,121600,394046700,3265,3265,3265,3265,20
20241209,121500,393981400,3265,3260,3265,3260,17
20241209,121400,393925900,3265,3265,3265,3265,32
20241209,121300,393821420,3270,3270,3270,3270,0
20241209,121200,393821420,3270,3270,3270,3270,0
20241209,121100,393821420,3270,3270,3270,3270,0
20241209,121000,393821420,3270,3270,3270,3270,0
20241209,120900,393821420,3270,3270,3270,3270,2
20241209,120800,393814880,3265,3260,3265,3260,681
20241209,120700,391591970,3265,3265,3265,3265,0
20241209,120600,391591970,3265,3265,3265,3265,35
20241209,120500,391477695,3235,3260,3265,3235,730
20241209,120400,389105630,3260,3260,3260,3260,2
20241209,120300,389099110,3260,3260,3260,3260,0
20241209,120200,389099110,3260,3260,3260,3260,1
20241209,120100,389095850,3240,3240,3240,3240,750
20241209,120000,386665850,3240,3245,3245,3240,1000
20241209,115900,383424630,3260,3260,3260,3260,0
20241209,115800,383424630,3260,3260,3260,3260,0
20241209,115700,383424630,3260,3260,3260,3260,24
20241209,115600,383346390,3260,3260,3260,3260,71
20241209,115500,383114930,3260,3260,3260,3260,1900
20241209,115400,376920930,3265,3265,3265,3265,0
20241209,115300,376920930,3265,3265,3265,3265,2
20241209,115200,376914400,3265,3265,3265,3265,0
20241209,115100,376914400,3265,3265,3265,3265,0
20241209,115000,376914400,3265,3250,3265,3250,75
20241209,114900,376670635,3250,3250,3265,3250,401
20241209,114800,375367370,3265,3265,3265,3250,27
20241209,114700,375279590,3260,3260,3260,3260,200
20241209,114600,374627590,3265,3265,3265,3265,0
20241209,114500,374627590,3265,3265,3265,3265,0
20241209,114400,374627590,3265,3265,3265,3265,0
20241209,114300,374627590,3265,3245,3265,3245,51
20241209,114200,374461475,3265,3250,3265,3250,65
20241209,114100,374250165,3250,3255,3255,3240,13038
20241209,114000,331876850,3265,3260,3265,3260,91
20241209,113900,331580145,3265,3260,3265,3260,67
20241209,113800,331361720,3270,3270,3270,3270,0
20241209,113700,331361720,3270,3260,3270,3260,556
20241209,113600,329549150,3270,3265,3270,3260,1002
20241209,113500,326279120,3270,3270,3270,3270,52
20241209,113400,326109080,3270,3275,3275,3270,99
20241209,113300,325785300,3270,3275,3275,3270,11
20241209,113200,325749325,3275,3275,3275,3275,1000
20241209,113100,322474325,3275,3270,3275,3270,14
20241209,113000,322428535,3275,3270,3275,3265,108
20241209,112900,322075845,3275,3275,3275,3275,0
20241209,112800,322075845,3275,3275,3275,3275,0
20241209,112700,322075845,3275,3275,3275,3260,3
20241209,112600,322066035,3260,3260,3260,3260,385
20241209,112500,320810935,3280,3265,3280,3260,301
20241209,112400,319828305,3285,3270,3285,3270,408
20241209,112300,318492430,3280,3285,3285,3270,223
20241209,112200,317760650,3285,3275,3285,3275,364
20241209,112100,316568540,3280,3280,3280,3280,100
20241209,112000,316240540,3280,3285,3290,3280,89
20241209,111900,315948605,3295,3295,3295,3295,0
20241209,111800,315948605,3295,3280,3295,3270,451
20241209,111700,314472565,3295,3295,3295,3295,1
20241209,111600,314469270,3275,3285,3285,3275,650
20241209,111500,312337675,3295,3295,3295,3285,4
20241209,111400,312324515,3305,3305,3305,3305,0
20241209,111300,312324515,3305,3300,3305,3300,3042
20241209,111200,302285910,3300,3290,3300,3285,163
20241209,111100,301750390,3300,3300,3300,3300,0
20241209,111000,301750390,3300,3300,3300,3300,0
20241209,110900,301750390,3300,3300,3300,3300,0
20241209,110800,301750390,3300,3300,3300,3290,481
20241209,110700,300167345,3295,3295,3295,3290,1781
20241209,110600,294300225,3295,3295,3295,3295,0
20241209,110500,294300225,3295,3295,3295,3295,0
20241209,110400,294300225,3295,3295,3295,3295,0
20241209,110300,294300225,3295,3290,3295,3290,4
20241209,110200,294287060,3295,3295,3295,3295,66
20241209,110100,294069590,3300,3295,3300,3295,2
20241209,110000,294062995,3300,3300,3300,3300,0
20241209,105900,294062995,3300,3290,3300,3290,217
20241209,105800,293349050,3290,3290,3290,3290,0
20241209,105700,293349050,3290,3290,3290,3290,1
20241209,105600,293345760,3290,3290,3290,3290,50
20241209,105500,293181260,3290,3290,3290,3290,0
20241209,105400,293181260,3290,3290,3290,3290,0
20241209,105300,293181260,3290,3285,3290,3285,19
20241209,105200,293118835,3295,3305,3305,3295,22
20241209,105100,293046335,3290,3290,3305,3290,547
20241209,105000,291246690,3305,3295,3305,3290,639
20241209,104900,289144320,3305,3305,3305,3305,0
20241209,104800,289144320,3305,3305,3305,3305,1
20241209,104700,289141015,3295,3310,3310,3295,144
20241209,104600,288666520,3295,3295,3295,3295,100
20241209,104500,288337020,3310,3300,3310,3300,8
20241209,104400,288310610,3295,3300,3300,3295,22
20241209,104300,288238115,3305,3305,3305,3305,22
20241209,104200,288165405,3305,3305,3305,3305,3
20241209,104100,288155490,3300,3300,3305,3300,133
20241209,104000,287716580,3305,3300,3305,3300,57
20241209,103900,287528220,3310,3310,3310,3310,0
20241209,103800,287528220,3310,3300,3310,3300,301
20241209,103700,286534910,3310,3310,3315,3300,568
20241209,103600,284652935,3300,3310,3310,3300,663
20241209,103500,282459805,3310,3310,3310,3310,1
20241209,103400,282456495,3300,3300,3300,3300,100
20241209,103300,282126495,3315,3315,3315,3315,400
20241209,103200,280800495,3320,3310,3320,3310,524
20241209,103100,279066045,3310,3305,3310,3305,374
20241209,103000,277829960,3305,3305,3305,3305,0
20241209,102900,277829960,3305,3305,3305,3305,1
20241209,102800,277826655,3305,3305,3305,3285,202
20241209,102700,277163045,3305,3305,3305,3285,11
20241209,102600,277126710,3305,3305,3305,3305,6
20241209,102500,277106880,3305,3295,3305,3295,2553
20241209,102400,268684240,3295,3295,3295,3295,1
20241209,102300,268680945,3270,3285,3285,3270,401
20241209,102200,267366780,3295,3295,3295,3295,0
20241209,102100,267366780,3295,3290,3295,3290,52
20241209,102000,267195500,3295,3295,3295,3295,0
20241209,101900,267195500,3295,3295,3295,3280,1005
20241209,101800,263898735,3295,3290,3295,3290,33
20241209,101700,263790160,3290,3300,3300,3290,86
20241209,101600,263506770,3300,3300,3300,3300,453
20241209,101500,262011870,3300,3300,3300,3300,6
20241209,101400,261992070,3300,3300,3300,3300,100
20241209,101300,261662070,3300,3300,3300,3300,0
20241209,101200,261662070,3300,3300,3300,3300,500
20241209,101100,260012070,3300,3300,3300,3300,0
20241209,101000,260012070,3300,3300,3300,3300,0
20241209,100900,260012070,3300,3300,3300,3280,643
20241209,100800,257892350,3300,3300,3300,3300,0
20241209,100700,257892350,3300,3300,3300,3300,6
20241209,100600,257872550,3300,3300,3300,3300,0
20241209,100500,257872550,3300,3285,3300,3280,524
20241209,100400,256151215,3305,3295,3305,3290,46
20241209,100300,255999775,3305,3300,3305,3300,6
20241209,100200,255979955,3300,3295,3300,3295,256
20241209,100100,255135985,3300,3300,3300,3300,0
20241209,100000,255135985,3300,3305,3305,3255,5224
20241209,095900,238019310,3305,3300,3305,3300,52
20241209,095800,237847700,3305,3300,3305,3300,233
20241209,095700,237078725,3300,3305,3305,3300,72
20241209,095600,236840870,3290,3265,3290,3265,231
20241209,095500,236080905,3290,3270,3290,3270,383
20241209,095400,234828475,3270,3270,3270,3265,1077
20241209,095300,231307565,3290,3290,3290,3290,305
20241209,095200,230304115,3290,3290,3290,3290,9
20241209,095100,230274505,3290,3290,3290,3270,1604
20241209,095000,225020175,3290,3290,3290,3285,152
20241209,094900,224520345,3290,3290,3290,3285,520
20241209,094800,222812105,3290,3290,3290,3280,166
20241209,094700,222266895,3290,3295,3295,3290,27
20241209,094600,222178060,3295,3285,3295,3285,931
20241209,094500,219115465,3285,3285,3285,3285,0
20241209,094400,219115465,3285,3285,3285,3285,0
20241209,094300,219115465,3285,3280,3285,3280,870
20241209,094200,216259230,3280,3280,3280,3280,40
20241209,094100,216128030,3280,3280,3280,3280,32
20241209,094000,216023070,3280,3265,3280,3265,221
20241209,093900,215301490,3280,3280,3280,3280,10
20241209,093800,215268690,3280,3280,3280,3280,20
20241209,093700,215203090,3280,3270,3280,3265,2678
20241209,093600,206457000,3275,3270,3280,3270,401
20241209,093500,205144150,3285,3280,3285,3275,1502
20241209,093400,200217620,3285,3280,3285,3280,116
20241209,093300,199837135,3285,3275,3285,3275,10
20241209,093200,199804365,3280,3280,3280,3280,2875
20241209,093100,190374365,3260,3275,3275,3260,462
20241209,093000,188868140,3275,3275,3280,3255,619
20241209,092900,186848480,3275,3280,3285,3275,581
20241209,092800,184942865,3285,3285,3285,3285,12
20241209,092700,184903445,3285,3270,3285,3265,2602
20241209,092600,176397345,3265,3275,3275,3265,781
20241209,092500,173843930,3275,3280,3280,3275,50
20241209,092400,173680170,3280,3295,3295,3280,914
20241209,092300,170680660,3295,3295,3295,3295,7
20241209,092200,170657595,3300,3300,3300,3295,36
20241209,092100,170538805,3290,3305,3315,3290,5098
20241209,092000,153725745,3320,3320,3320,3320,7
20241209,091900,153702505,3320,3315,3325,3305,5187
20241209,091800,136538670,3330,3325,3330,3315,819
20241209,091700,133817285,3325,3320,3325,3315,935
20241209,091600,130713580,3325,3315,3330,3315,708
20241209,091500,128366170,3330,3330,3330,3315,104
20241209,091400,128021350,3315,3315,3330,3310,2132
20241209,091300,120959830,3335,3320,3335,3320,2959
20241209,091200,111135860,3335,3335,3335,3335,10
20241209,091100,111102510,3310,3305,3330,3305,2324
20241209,091000,103402475,3310,3345,3345,3310,5824
20241209,090900,84067785,3345,3335,3345,3330,2942
20241209,090800,74248800,3330,3335,3335,3320,665
20241209,090700,72036360,3335,3330,3335,3330,2544
20241209,090600,63552645,3335,3335,3335,3325,2045
20241209,090500,56742830,3350,3350,3350,3330,1907
20241209,090400,50391700,3350,3335,3350,3335,1583
20241209,090300,45098205,3335,3355,3355,3330,1593
20241209,090200,39776010,3365,3380,3380,3340,3004
20241209,090100,29720795,3355,3415,3415,3355,2403
20241209,090000,21629670,3410,3365,3425,3360,6423
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195400 660583530 3195 3195 3195 3195 5987
3 20241209 195300 660583530 3195 3195 3195 3195 0
4 20241209 195200 660583530 3195 3195 3195 3195 0
5 20241209 195100 660583530 3195 3195 3195 3195 0
6 20241209 195000 660583530 3195 3195 3195 3195 0
7 20241209 194900 660583530 3195 3195 3195 3195 0
8 20241209 194800 660583530 3195 3195 3195 3195 0
9 20241209 194700 660583530 3195 3195 3195 3195 0
10 20241209 194600 660583530 3195 3195 3195 3195 0
11 20241209 194500 660583530 3195 3195 3195 3195 0
12 20241209 194400 660583530 3195 3195 3195 3195 0
13 20241209 194300 660583530 3195 3195 3195 3195 0
14 20241209 194200 660583530 3195 3195 3195 3195 0
15 20241209 194100 660583530 3195 3195 3195 3195 0
16 20241209 194000 660583530 3195 3195 3195 3195 0
17 20241209 193900 660583530 3195 3195 3195 3195 0
18 20241209 193800 660583530 3195 3195 3195 3195 0
19 20241209 193700 660583530 3195 3195 3195 3195 0
20 20241209 193600 660583530 3195 3195 3195 3195 0
21 20241209 193500 660583530 3195 3195 3195 3195 0
22 20241209 193400 660583530 3195 3195 3195 3195 0
23 20241209 193300 660583530 3195 3195 3195 3195 0
24 20241209 193200 660583530 3195 3195 3195 3195 0
25 20241209 193100 660583530 3195 3195 3195 3195 0
26 20241209 193000 660583530 3195 3195 3195 3195 0
27 20241209 192900 660583530 3195 3195 3195 3195 0
28 20241209 192800 660583530 3195 3195 3195 3195 0
29 20241209 192700 660583530 3195 3195 3195 3195 0
30 20241209 192600 660583530 3195 3195 3195 3195 0
31 20241209 192500 660583530 3195 3195 3195 3195 0
32 20241209 192400 660583530 3195 3195 3195 3195 5987
33 20241209 192300 660583530 3195 3195 3195 3195 0
34 20241209 192200 660583530 3195 3195 3195 3195 0
35 20241209 192100 660583530 3195 3195 3195 3195 0
36 20241209 192000 660583530 3195 3195 3195 3195 0
37 20241209 191900 660583530 3195 3195 3195 3195 0
38 20241209 191800 660583530 3195 3195 3195 3195 0
39 20241209 191700 660583530 3195 3195 3195 3195 0
40 20241209 191600 660583530 3195 3195 3195 3195 0
41 20241209 191500 660583530 3195 3195 3195 3195 0
42 20241209 191400 660583530 3195 3195 3195 3195 0
43 20241209 191300 660583530 3195 3195 3195 3195 0
44 20241209 191200 660583530 3195 3195 3195 3195 0
45 20241209 191100 660583530 3195 3195 3195 3195 0
46 20241209 191000 660583530 3195 3195 3195 3195 0
47 20241209 190900 660583530 3195 3195 3195 3195 0
48 20241209 190800 660583530 3195 3195 3195 3195 0
49 20241209 190700 660583530 3195 3195 3195 3195 0
50 20241209 190600 660583530 3195 3195 3195 3195 0
51 20241209 190500 660583530 3195 3195 3195 3195 0
52 20241209 190400 660583530 3195 3195 3195 3195 0
53 20241209 190300 660583530 3195 3195 3195 3195 0
54 20241209 190200 660583530 3195 3195 3195 3195 0
55 20241209 190100 660583530 3195 3195 3195 3195 0
56 20241209 190000 660583530 3195 3195 3195 3195 0
57 20241209 185900 660583530 3195 3195 3195 3195 0
58 20241209 185800 660583530 3195 3195 3195 3195 0
59 20241209 185700 660583530 3195 3195 3195 3195 0
60 20241209 185600 660583530 3195 3195 3195 3195 0
61 20241209 185500 660583530 3195 3195 3195 3195 0
62 20241209 185400 660583530 3195 3195 3195 3195 5987
63 20241209 185300 660583530 3195 3195 3195 3195 0
64 20241209 185200 660583530 3195 3195 3195 3195 0
65 20241209 185100 660583530 3195 3195 3195 3195 0
66 20241209 185000 660583530 3195 3195 3195 3195 0
67 20241209 184900 660583530 3195 3195 3195 3195 0
68 20241209 184800 660583530 3195 3195 3195 3195 0
69 20241209 184700 660583530 3195 3195 3195 3195 0
70 20241209 184600 660583530 3195 3195 3195 3195 0
71 20241209 184500 660583530 3195 3195 3195 3195 0
72 20241209 184400 660583530 3195 3195 3195 3195 0
73 20241209 184300 660583530 3195 3195 3195 3195 0
74 20241209 184200 660583530 3195 3195 3195 3195 0
75 20241209 184100 660583530 3195 3195 3195 3195 0
76 20241209 184000 660583530 3195 3195 3195 3195 0
77 20241209 183900 660583530 3195 3195 3195 3195 0
78 20241209 183800 660583530 3195 3195 3195 3195 0
79 20241209 183700 660583530 3195 3195 3195 3195 0
80 20241209 183600 660583530 3195 3195 3195 3195 0
81 20241209 183500 660583530 3195 3195 3195 3195 0
82 20241209 183400 660583530 3195 3195 3195 3195 0
83 20241209 183300 660583530 3195 3195 3195 3195 0
84 20241209 183200 660583530 3195 3195 3195 3195 0
85 20241209 183100 660583530 3195 3195 3195 3195 0
86 20241209 183000 660583530 3195 3195 3195 3195 0
87 20241209 182900 660583530 3195 3195 3195 3195 0
88 20241209 182800 660583530 3195 3195 3195 3195 0
89 20241209 182700 660583530 3195 3195 3195 3195 0
90 20241209 182600 660583530 3195 3195 3195 3195 0
91 20241209 182500 660583530 3195 3195 3195 3195 0
92 20241209 182400 660583530 3195 3195 3195 3195 5987
93 20241209 182300 660583530 3195 3195 3195 3195 0
94 20241209 182200 660583530 3195 3195 3195 3195 0
95 20241209 182100 660583530 3195 3195 3195 3195 0
96 20241209 182000 660583530 3195 3195 3195 3195 0
97 20241209 181900 660583530 3195 3195 3195 3195 0
98 20241209 181800 660583530 3195 3195 3195 3195 0
99 20241209 181700 660583530 3195 3195 3195 3195 0
100 20241209 181600 660583530 3195 3195 3195 3195 0
101 20241209 181500 660583530 3195 3195 3195 3195 0
102 20241209 181400 660583530 3195 3195 3195 3195 0
103 20241209 181300 660583530 3195 3195 3195 3195 0
104 20241209 181200 660583530 3195 3195 3195 3195 0
105 20241209 181100 660583530 3195 3195 3195 3195 0
106 20241209 181000 660583530 3195 3195 3195 3195 0
107 20241209 180900 660583530 3195 3195 3195 3195 0
108 20241209 180800 660583530 3195 3195 3195 3195 0
109 20241209 180700 660583530 3195 3195 3195 3195 0
110 20241209 180600 660583530 3195 3195 3195 3195 0
111 20241209 180500 660583530 3195 3195 3195 3195 0
112 20241209 180400 660583530 3195 3195 3195 3195 0
113 20241209 180300 660583530 3195 3195 3195 3195 0
114 20241209 180200 660583530 3195 3195 3195 3195 0
115 20241209 180100 660583530 3195 3195 3195 3195 0
116 20241209 180000 660583530 3195 3195 3195 3195 0
117 20241209 175900 660583530 3195 3195 3195 3195 0
118 20241209 175800 660583530 3195 3195 3195 3195 0
119 20241209 175700 660583530 3195 3195 3195 3195 0
120 20241209 175600 660583530 3195 3195 3195 3195 0
121 20241209 175500 660583530 3195 3195 3195 3195 0
122 20241209 175400 660583530 3195 3195 3195 3195 5987
123 20241209 175300 660583530 3195 3195 3195 3195 0
124 20241209 175200 660583530 3195 3195 3195 3195 0
125 20241209 175100 660583530 3195 3195 3195 3195 0
126 20241209 175000 660583530 3195 3195 3195 3195 0
127 20241209 174900 660583530 3195 3195 3195 3195 0
128 20241209 174800 660583530 3195 3195 3195 3195 0
129 20241209 174700 660583530 3195 3195 3195 3195 0
130 20241209 174600 660583530 3195 3195 3195 3195 0
131 20241209 174500 660583530 3195 3195 3195 3195 0
132 20241209 174400 660583530 3195 3195 3195 3195 0
133 20241209 174300 660583530 3195 3195 3195 3195 0
134 20241209 174200 660583530 3195 3195 3195 3195 0
135 20241209 174100 660583530 3195 3195 3195 3195 0
136 20241209 174000 660583530 3195 3195 3195 3195 0
137 20241209 173900 660583530 3195 3195 3195 3195 0
138 20241209 173800 660583530 3195 3195 3195 3195 0
139 20241209 173700 660583530 3195 3195 3195 3195 0
140 20241209 173600 660583530 3195 3195 3195 3195 0
141 20241209 173500 660583530 3195 3195 3195 3195 0
142 20241209 173400 660583530 3195 3195 3195 3195 0
143 20241209 173300 660583530 3195 3195 3195 3195 0
144 20241209 173200 660583530 3195 3195 3195 3195 0
145 20241209 173100 660583530 3195 3195 3195 3195 0
146 20241209 173000 660583530 3195 3195 3195 3195 0
147 20241209 172900 660583530 3195 3195 3195 3195 0
148 20241209 172800 660583530 3195 3195 3195 3195 0
149 20241209 172700 660583530 3195 3195 3195 3195 0
150 20241209 172600 660583530 3195 3195 3195 3195 0
151 20241209 172500 660583530 3195 3195 3195 3195 0
152 20241209 172400 660583530 3195 3195 3195 3195 5987
153 20241209 172300 660583530 3195 3195 3195 3195 0
154 20241209 172200 660583530 3195 3195 3195 3195 0
155 20241209 172100 660583530 3195 3195 3195 3195 0
156 20241209 172000 660583530 3195 3195 3195 3195 0
157 20241209 171900 660583530 3195 3195 3195 3195 0
158 20241209 171800 660583530 3195 3195 3195 3195 0
159 20241209 171700 660583530 3195 3195 3195 3195 0
160 20241209 171600 660583530 3195 3195 3195 3195 0
161 20241209 171500 660583530 3195 3195 3195 3195 0
162 20241209 171400 660583530 3195 3195 3195 3195 0
163 20241209 171300 660583530 3195 3195 3195 3195 0
164 20241209 171200 660583530 3195 3195 3195 3195 0
165 20241209 171100 660583530 3195 3195 3195 3195 0
166 20241209 171000 660583530 3195 3195 3195 3195 0
167 20241209 170900 660583530 3195 3195 3195 3195 0
168 20241209 170800 660583530 3195 3195 3195 3195 0
169 20241209 170700 660583530 3195 3195 3195 3195 0
170 20241209 170600 660583530 3195 3195 3195 3195 0
171 20241209 170500 660583530 3195 3195 3195 3195 0
172 20241209 170400 660583530 3195 3195 3195 3195 0
173 20241209 170300 660583530 3195 3195 3195 3195 0
174 20241209 170200 660583530 3195 3195 3195 3195 0
175 20241209 170100 660583530 3195 3195 3195 3195 0
176 20241209 170000 660583530 3195 3195 3195 3195 0
177 20241209 165900 660583530 3195 3195 3195 3195 0
178 20241209 165800 660583530 3195 3195 3195 3195 0
179 20241209 165700 660583530 3195 3195 3195 3195 0
180 20241209 165600 660583530 3195 3195 3195 3195 0
181 20241209 165500 660583530 3195 3195 3195 3195 0
182 20241209 165400 660583530 3195 3195 3195 3195 5987
183 20241209 165300 660583530 3195 3195 3195 3195 0
184 20241209 165200 660583530 3195 3195 3195 3195 0
185 20241209 165100 660583530 3195 3195 3195 3195 0
186 20241209 165000 660583530 3195 3195 3195 3195 0
187 20241209 164900 660583530 3195 3195 3195 3195 0
188 20241209 164800 660583530 3195 3195 3195 3195 0
189 20241209 164700 660583530 3195 3195 3195 3195 0
190 20241209 164600 660583530 3195 3195 3195 3195 0
191 20241209 164500 660583530 3195 3195 3195 3195 0
192 20241209 164400 660583530 3195 3195 3195 3195 0
193 20241209 164300 660583530 3195 3195 3195 3195 0
194 20241209 164200 660583530 3195 3195 3195 3195 0
195 20241209 164100 660583530 3195 3195 3195 3195 0
196 20241209 164000 660583530 3195 3195 3195 3195 0
197 20241209 163900 660583530 3195 3195 3195 3195 0
198 20241209 163800 660583530 3195 3195 3195 3195 0
199 20241209 163700 660583530 3195 3195 3195 3195 0
200 20241209 163600 660583530 3195 3195 3195 3195 0
201 20241209 163500 660583530 3195 3195 3195 3195 0
202 20241209 163400 660583530 3195 3195 3195 3195 0
203 20241209 163300 660583530 3195 3195 3195 3195 0
204 20241209 163200 660583530 3195 3195 3195 3195 0
205 20241209 163100 660583530 3195 3195 3195 3195 0
206 20241209 163000 660583530 3195 3195 3195 3195 0
207 20241209 162900 660583530 3195 3195 3195 3195 0
208 20241209 162800 660583530 3195 3195 3195 3195 0
209 20241209 162700 660583530 3195 3195 3195 3195 0
210 20241209 162600 660583530 3195 3195 3195 3195 0
211 20241209 162500 660583530 3195 3195 3195 3195 0
212 20241209 162400 660583530 3195 3195 3195 3195 5987
213 20241209 162300 660583530 3195 3195 3195 3195 0
214 20241209 162200 660583530 3195 3195 3195 3195 0
215 20241209 162100 660583530 3195 3195 3195 3195 0
216 20241209 162000 660583530 3195 3195 3195 3195 0
217 20241209 161900 660583530 3195 3195 3195 3195 0
218 20241209 161800 660583530 3195 3195 3195 3195 0
219 20241209 161700 660583530 3195 3195 3195 3195 0
220 20241209 161600 660583530 3195 3195 3195 3195 0
221 20241209 161500 660583530 3195 3195 3195 3195 0
222 20241209 161400 660583530 3195 3195 3195 3195 0
223 20241209 161300 660583530 3195 3195 3195 3195 0
224 20241209 161200 660583530 3195 3195 3195 3195 0
225 20241209 161100 660583530 3195 3195 3195 3195 0
226 20241209 161000 660583530 3195 3195 3195 3195 0
227 20241209 160900 660583530 3195 3195 3195 3195 0
228 20241209 160800 660583530 3195 3195 3195 3195 0
229 20241209 160700 660583530 3195 3195 3195 3195 0
230 20241209 160600 660583530 3195 3195 3195 3195 0
231 20241209 160500 660583530 3195 3195 3195 3195 0
232 20241209 160400 660583530 3195 3195 3195 3195 0
233 20241209 160300 660583530 3195 3195 3195 3195 0
234 20241209 160200 660583530 3195 3195 3195 3195 0
235 20241209 160100 660583530 3195 3195 3195 3195 0
236 20241209 160000 660583530 3195 3195 3195 3195 0
237 20241209 155900 660583530 3195 3195 3195 3195 0
238 20241209 155800 660583530 3195 3195 3195 3195 0
239 20241209 155700 660583530 3195 3195 3195 3195 0
240 20241209 155600 660583530 3195 3195 3195 3195 0
241 20241209 155500 660583530 3195 3195 3195 3195 0
242 20241209 155400 660583530 3195 3195 3195 3195 5987
243 20241209 155300 660583530 3195 3195 3195 3195 0
244 20241209 155200 660583530 3195 3195 3195 3195 0
245 20241209 155100 660583530 3195 3195 3195 3195 0
246 20241209 155000 660583530 3195 3195 3195 3195 0
247 20241209 154900 660583530 3195 3195 3195 3195 0
248 20241209 154800 660583530 3195 3195 3195 3195 0
249 20241209 154700 660583530 3195 3195 3195 3195 0
250 20241209 154600 660583530 3195 3195 3195 3195 0
251 20241209 154500 660583530 3195 3195 3195 3195 0
252 20241209 154400 660583530 3195 3195 3195 3195 0
253 20241209 154300 660583530 3195 3195 3195 3195 0
254 20241209 154200 660583530 3195 3195 3195 3195 0
255 20241209 154100 660583530 3195 3195 3195 3195 0
256 20241209 154000 660583530 3195 3195 3195 3195 0
257 20241209 153900 660583530 3195 3195 3195 3195 0
258 20241209 153800 660583530 3195 3195 3195 3195 0
259 20241209 153700 660583530 3195 3195 3195 3195 0
260 20241209 153600 660583530 3195 3195 3195 3195 0
261 20241209 153500 660583530 3195 3195 3195 3195 0
262 20241209 153400 660583530 3195 3195 3195 3195 0
263 20241209 153300 660583530 3195 3195 3195 3195 0
264 20241209 153200 660583530 3195 3195 3195 3195 0
265 20241209 153100 660583530 3195 3195 3195 3195 0
266 20241209 153000 660583530 3195 3195 3195 3195 5987
267 20241209 152900 641455065 3190 3190 3190 3190 0
268 20241209 152800 641455065 3190 3190 3190 3190 0
269 20241209 152700 641455065 3190 3190 3190 3190 0
270 20241209 152600 641455065 3190 3190 3190 3190 0
271 20241209 152500 641455065 3190 3190 3190 3190 0
272 20241209 152400 641455065 3190 3190 3190 3190 0
273 20241209 152300 641455065 3190 3190 3190 3190 0
274 20241209 152200 641455065 3190 3190 3190 3190 0
275 20241209 152100 641455065 3190 3190 3190 3190 0
276 20241209 152000 641455065 3190 3190 3190 3190 0
277 20241209 151900 641455065 3190 3195 3195 3160 1729
278 20241209 151800 635963350 3195 3175 3195 3175 388
279 20241209 151700 634731190 3200 3200 3200 3180 202
280 20241209 151600 634088790 3180 3200 3200 3180 2089
281 20241209 151500 627445420 3195 3205 3205 3180 1403
282 20241209 151400 622975815 3200 3210 3210 3195 449
283 20241209 151300 621539645 3210 3190 3210 3185 401
284 20241209 151200 620261425 3210 3200 3210 3185 2116
285 20241209 151100 613506985 3205 3205 3205 3205 929
286 20241209 151000 610529540 3205 3195 3205 3195 221
287 20241209 150900 609823235 3210 3210 3210 3210 1752
288 20241209 150800 604199315 3210 3200 3210 3200 501
289 20241209 150700 602596105 3220 3205 3220 3195 701
290 20241209 150600 600352575 3220 3220 3220 3205 920
291 20241209 150500 597398260 3215 3215 3215 3215 100
292 20241209 150400 597076760 3200 3200 3220 3200 4362
293 20241209 150300 583094740 3215 3200 3215 3200 54
294 20241209 150200 582921925 3220 3205 3220 3200 5229
295 20241209 150100 566186715 3205 3205 3205 3205 400
296 20241209 150000 564904715 3220 3225 3225 3205 869
297 20241209 145900 562117855 3225 3225 3225 3205 450
298 20241209 145800 560673705 3225 3225 3225 3225 1
299 20241209 145700 560670480 3205 3205 3205 3205 0
300 20241209 145600 560670480 3205 3215 3215 3205 2200
301 20241209 145500 553617295 3230 3220 3230 3220 1154
302 20241209 145400 549900105 3225 3225 3225 3225 74
303 20241209 145300 549661455 3225 3225 3225 3225 0
304 20241209 145200 549661455 3225 3210 3225 3210 262
305 20241209 145100 548819215 3215 3210 3215 3210 1557
306 20241209 145000 543821240 3225 3220 3225 3220 133
307 20241209 144900 543392975 3225 3225 3225 3225 0
308 20241209 144800 543392975 3225 3210 3225 3210 101
309 20241209 144700 543068750 3210 3230 3230 3210 1566
310 20241209 144600 538041850 3230 3230 3230 3230 0
311 20241209 144500 538041850 3230 3220 3230 3220 50
312 20241209 144400 537880655 3230 3230 3230 3230 0
313 20241209 144300 537880655 3230 3230 3230 3230 0
314 20241209 144200 537880655 3230 3230 3230 3230 0
315 20241209 144100 537880655 3230 3230 3230 3230 0
316 20241209 144000 537880655 3230 3230 3230 3230 1
317 20241209 143900 537877425 3230 3230 3230 3230 21
318 20241209 143800 537809595 3230 3225 3230 3210 3003
319 20241209 143700 528159310 3235 3235 3235 3235 0
320 20241209 143600 528159310 3235 3225 3235 3225 363
321 20241209 143500 526988625 3235 3235 3235 3235 25
322 20241209 143400 526907750 3240 3240 3240 3240 2
323 20241209 143300 526901270 3225 3230 3230 3225 131
324 20241209 143200 526478145 3240 3240 3240 3240 44
325 20241209 143100 526335585 3240 3240 3240 3240 1
326 20241209 143000 526332345 3245 3245 3245 3245 1
327 20241209 142900 526329100 3240 3240 3240 3240 1
328 20241209 142800 526325860 3225 3225 3225 3225 10
329 20241209 142700 526293610 3240 3240 3240 3240 0
330 20241209 142600 526293610 3240 3240 3240 3240 1001
331 20241209 142500 523050370 3230 3235 3240 3230 358
332 20241209 142400 521892985 3230 3225 3230 3225 165
333 20241209 142300 521360355 3225 3220 3225 3220 65
334 20241209 142200 521150755 3230 3225 3230 3225 231
335 20241209 142100 520405765 3230 3230 3230 3230 10
336 20241209 142000 520373465 3240 3240 3240 3240 1
337 20241209 141900 520370225 3240 3230 3240 3230 280
338 20241209 141800 519464025 3225 3225 3225 3225 1230
339 20241209 141700 515497275 3225 3225 3225 3225 0
340 20241209 141600 515497275 3225 3225 3225 3225 150
341 20241209 141500 515013525 3245 3245 3245 3245 382
342 20241209 141400 513773935 3245 3245 3245 3245 0
343 20241209 141300 513773935 3245 3245 3245 3245 0
344 20241209 141200 513773935 3245 3245 3245 3245 10
345 20241209 141100 513741485 3245 3245 3245 3245 1
346 20241209 141000 513738240 3215 3220 3220 3215 1000
347 20241209 140900 510520615 3220 3220 3220 3220 0
348 20241209 140800 510520615 3220 3220 3220 3220 300
349 20241209 140700 509554615 3220 3230 3230 3220 500
350 20241209 140600 507943100 3245 3245 3245 3245 0
351 20241209 140500 507943100 3245 3245 3245 3245 11
352 20241209 140400 507907405 3245 3245 3245 3245 0
353 20241209 140300 507907405 3245 3230 3245 3220 901
354 20241209 140200 504998690 3250 3250 3250 3250 0
355 20241209 140100 504998690 3250 3250 3250 3250 1000
356 20241209 140000 501748690 3250 3250 3250 3250 0
357 20241209 135900 501748690 3250 3250 3250 3250 1
358 20241209 135800 501745440 3250 3250 3250 3250 0
359 20241209 135700 501745440 3250 3230 3250 3230 301
360 20241209 135600 500773190 3250 3250 3250 3250 4
361 20241209 135500 500760190 3250 3250 3250 3250 0
362 20241209 135400 500760190 3250 3250 3250 3250 1
363 20241209 135300 500756940 3245 3245 3245 3245 234
364 20241209 135200 499997610 3245 3245 3245 3245 0
365 20241209 135100 499997610 3245 3230 3245 3220 2001
366 20241209 135000 493548040 3250 3250 3250 3250 0
367 20241209 134900 493548040 3250 3250 3250 3250 0
368 20241209 134800 493548040 3250 3250 3250 3250 616
369 20241209 134700 491546040 3250 3250 3250 3250 0
370 20241209 134600 491546040 3250 3240 3250 3220 2012
371 20241209 134500 485047545 3245 3250 3250 3245 362
372 20241209 134400 483872350 3250 3250 3250 3250 1
373 20241209 134300 483869100 3250 3240 3250 3240 373
374 20241209 134200 482660570 3250 3250 3250 3250 0
375 20241209 134100 482660570 3250 3245 3250 3245 19
376 20241209 134000 482598910 3250 3250 3250 3250 0
377 20241209 133900 482598910 3250 3245 3250 3245 18
378 20241209 133800 482540495 3250 3240 3250 3240 11
379 20241209 133700 482504845 3240 3240 3240 3240 2
380 20241209 133600 482498365 3240 3240 3240 3240 477
381 20241209 133500 480952885 3245 3240 3245 3240 400
382 20241209 133400 479655885 3240 3245 3245 3240 200
383 20241209 133300 479007570 3250 3255 3255 3250 140
384 20241209 133200 478551875 3255 3255 3255 3255 800
385 20241209 133100 475947875 3255 3255 3255 3255 0
386 20241209 133000 475947875 3255 3255 3255 3255 10
387 20241209 132900 475915325 3260 3255 3260 3245 291
388 20241209 132800 474969570 3255 3255 3255 3255 51
389 20241209 132700 474803565 3260 3260 3260 3260 0
390 20241209 132600 474803565 3260 3260 3260 3260 530
391 20241209 132500 473075765 3260 3260 3260 3260 500
392 20241209 132400 471445765 3245 3245 3245 3245 10
393 20241209 132300 471413315 3260 3260 3260 3260 400
394 20241209 132200 470109315 3260 3260 3260 3260 4
395 20241209 132100 470096275 3260 3260 3260 3260 200
396 20241209 132000 469444275 3260 3260 3260 3260 182
397 20241209 131900 468850955 3240 3250 3250 3240 500
398 20241209 131800 467229845 3260 3260 3260 3260 0
399 20241209 131700 467229845 3260 3260 3260 3260 10
400 20241209 131600 467197245 3260 3260 3260 3260 0
401 20241209 131500 467197245 3260 3260 3260 3260 61
402 20241209 131400 466998385 3255 3255 3255 3255 16
403 20241209 131300 466946305 3235 3235 3235 3235 0
404 20241209 131200 466946305 3235 3235 3235 3235 0
405 20241209 131100 466946305 3235 3240 3240 3235 205
406 20241209 131000 466282790 3260 3260 3260 3260 2
407 20241209 130900 466276270 3240 3240 3240 3240 550
408 20241209 130800 464494270 3260 3260 3260 3260 2
409 20241209 130700 464487750 3245 3245 3245 3245 161
410 20241209 130600 463965305 3245 3245 3245 3245 0
411 20241209 130500 463965305 3245 3245 3245 3245 15
412 20241209 130400 463916630 3245 3245 3245 3245 32
413 20241209 130300 463812790 3245 3245 3245 3245 0
414 20241209 130200 463812790 3245 3245 3245 3245 483
415 20241209 130100 462245455 3250 3250 3250 3250 1161
416 20241209 130000 458472205 3255 3255 3255 3255 110
417 20241209 125900 458114155 3265 3265 3265 3265 5
418 20241209 125800 458097830 3265 3265 3265 3265 311
419 20241209 125700 457082415 3265 3265 3265 3265 2
420 20241209 125600 457075885 3255 3255 3255 3255 0
421 20241209 125500 457075885 3255 3255 3255 3255 750
422 20241209 125400 454634635 3260 3260 3260 3260 9
423 20241209 125300 454605295 3275 3275 3275 3275 13
424 20241209 125200 454562720 3275 3270 3275 3265 6034
425 20241209 125100 434846695 3270 3270 3270 3270 156
426 20241209 125000 434336575 3280 3280 3280 3280 1
427 20241209 124900 434333295 3275 3270 3275 3270 73
428 20241209 124800 434094570 3270 3270 3270 3270 841
429 20241209 124700 431344500 3270 3270 3270 3270 1479
430 20241209 124600 426508170 3270 3270 3270 3270 0
431 20241209 124500 426508170 3270 3270 3270 3270 500
432 20241209 124400 424873170 3270 3270 3270 3270 0
433 20241209 124300 424873170 3270 3270 3270 3270 1010
434 20241209 124200 421570470 3270 3270 3270 3270 100
435 20241209 124100 421243470 3270 3270 3270 3270 0
436 20241209 124000 421243470 3270 3270 3270 3270 0
437 20241209 123900 421243470 3270 3270 3270 3270 0
438 20241209 123800 421243470 3270 3270 3270 3270 2000
439 20241209 123700 414703470 3270 3270 3270 3270 1050
440 20241209 123600 411269970 3265 3265 3265 3265 925
441 20241209 123500 408249845 3265 3260 3265 3260 1203
442 20241209 123400 404322795 3255 3260 3260 3255 560
443 20241209 123300 402498810 3265 3265 3265 3265 0
444 20241209 123200 402498810 3265 3265 3265 3265 1
445 20241209 123100 402495545 3265 3265 3265 3265 1
446 20241209 123000 402492280 3255 3255 3255 3255 0
447 20241209 122900 402492280 3255 3255 3255 3255 0
448 20241209 122800 402492280 3255 3255 3255 3255 0
449 20241209 122700 402492280 3255 3255 3255 3255 0
450 20241209 122600 402492280 3255 3255 3255 3255 7
451 20241209 122500 402469495 3260 3260 3260 3260 183
452 20241209 122400 401872915 3260 3260 3265 3260 570
453 20241209 122300 400014665 3265 3265 3265 3265 70
454 20241209 122200 399786115 3270 3270 3270 3265 114
455 20241209 122100 399413655 3260 3260 3260 3260 295
456 20241209 122000 398451955 3265 3265 3270 3260 698
457 20241209 121900 396175480 3265 3265 3265 3265 0
458 20241209 121800 396175480 3265 3265 3265 3265 449
459 20241209 121700 394709495 3265 3265 3265 3265 203
460 20241209 121600 394046700 3265 3265 3265 3265 20
461 20241209 121500 393981400 3265 3260 3265 3260 17
462 20241209 121400 393925900 3265 3265 3265 3265 32
463 20241209 121300 393821420 3270 3270 3270 3270 0
464 20241209 121200 393821420 3270 3270 3270 3270 0
465 20241209 121100 393821420 3270 3270 3270 3270 0
466 20241209 121000 393821420 3270 3270 3270 3270 0
467 20241209 120900 393821420 3270 3270 3270 3270 2
468 20241209 120800 393814880 3265 3260 3265 3260 681
469 20241209 120700 391591970 3265 3265 3265 3265 0
470 20241209 120600 391591970 3265 3265 3265 3265 35
471 20241209 120500 391477695 3235 3260 3265 3235 730
472 20241209 120400 389105630 3260 3260 3260 3260 2
473 20241209 120300 389099110 3260 3260 3260 3260 0
474 20241209 120200 389099110 3260 3260 3260 3260 1
475 20241209 120100 389095850 3240 3240 3240 3240 750
476 20241209 120000 386665850 3240 3245 3245 3240 1000
477 20241209 115900 383424630 3260 3260 3260 3260 0
478 20241209 115800 383424630 3260 3260 3260 3260 0
479 20241209 115700 383424630 3260 3260 3260 3260 24
480 20241209 115600 383346390 3260 3260 3260 3260 71
481 20241209 115500 383114930 3260 3260 3260 3260 1900
482 20241209 115400 376920930 3265 3265 3265 3265 0
483 20241209 115300 376920930 3265 3265 3265 3265 2
484 20241209 115200 376914400 3265 3265 3265 3265 0
485 20241209 115100 376914400 3265 3265 3265 3265 0
486 20241209 115000 376914400 3265 3250 3265 3250 75
487 20241209 114900 376670635 3250 3250 3265 3250 401
488 20241209 114800 375367370 3265 3265 3265 3250 27
489 20241209 114700 375279590 3260 3260 3260 3260 200
490 20241209 114600 374627590 3265 3265 3265 3265 0
491 20241209 114500 374627590 3265 3265 3265 3265 0
492 20241209 114400 374627590 3265 3265 3265 3265 0
493 20241209 114300 374627590 3265 3245 3265 3245 51
494 20241209 114200 374461475 3265 3250 3265 3250 65
495 20241209 114100 374250165 3250 3255 3255 3240 13038
496 20241209 114000 331876850 3265 3260 3265 3260 91
497 20241209 113900 331580145 3265 3260 3265 3260 67
498 20241209 113800 331361720 3270 3270 3270 3270 0
499 20241209 113700 331361720 3270 3260 3270 3260 556
500 20241209 113600 329549150 3270 3265 3270 3260 1002
501 20241209 113500 326279120 3270 3270 3270 3270 52
502 20241209 113400 326109080 3270 3275 3275 3270 99
503 20241209 113300 325785300 3270 3275 3275 3270 11
504 20241209 113200 325749325 3275 3275 3275 3275 1000
505 20241209 113100 322474325 3275 3270 3275 3270 14
506 20241209 113000 322428535 3275 3270 3275 3265 108
507 20241209 112900 322075845 3275 3275 3275 3275 0
508 20241209 112800 322075845 3275 3275 3275 3275 0
509 20241209 112700 322075845 3275 3275 3275 3260 3
510 20241209 112600 322066035 3260 3260 3260 3260 385
511 20241209 112500 320810935 3280 3265 3280 3260 301
512 20241209 112400 319828305 3285 3270 3285 3270 408
513 20241209 112300 318492430 3280 3285 3285 3270 223
514 20241209 112200 317760650 3285 3275 3285 3275 364
515 20241209 112100 316568540 3280 3280 3280 3280 100
516 20241209 112000 316240540 3280 3285 3290 3280 89
517 20241209 111900 315948605 3295 3295 3295 3295 0
518 20241209 111800 315948605 3295 3280 3295 3270 451
519 20241209 111700 314472565 3295 3295 3295 3295 1
520 20241209 111600 314469270 3275 3285 3285 3275 650
521 20241209 111500 312337675 3295 3295 3295 3285 4
522 20241209 111400 312324515 3305 3305 3305 3305 0
523 20241209 111300 312324515 3305 3300 3305 3300 3042
524 20241209 111200 302285910 3300 3290 3300 3285 163
525 20241209 111100 301750390 3300 3300 3300 3300 0
526 20241209 111000 301750390 3300 3300 3300 3300 0
527 20241209 110900 301750390 3300 3300 3300 3300 0
528 20241209 110800 301750390 3300 3300 3300 3290 481
529 20241209 110700 300167345 3295 3295 3295 3290 1781
530 20241209 110600 294300225 3295 3295 3295 3295 0
531 20241209 110500 294300225 3295 3295 3295 3295 0
532 20241209 110400 294300225 3295 3295 3295 3295 0
533 20241209 110300 294300225 3295 3290 3295 3290 4
534 20241209 110200 294287060 3295 3295 3295 3295 66
535 20241209 110100 294069590 3300 3295 3300 3295 2
536 20241209 110000 294062995 3300 3300 3300 3300 0
537 20241209 105900 294062995 3300 3290 3300 3290 217
538 20241209 105800 293349050 3290 3290 3290 3290 0
539 20241209 105700 293349050 3290 3290 3290 3290 1
540 20241209 105600 293345760 3290 3290 3290 3290 50
541 20241209 105500 293181260 3290 3290 3290 3290 0
542 20241209 105400 293181260 3290 3290 3290 3290 0
543 20241209 105300 293181260 3290 3285 3290 3285 19
544 20241209 105200 293118835 3295 3305 3305 3295 22
545 20241209 105100 293046335 3290 3290 3305 3290 547
546 20241209 105000 291246690 3305 3295 3305 3290 639
547 20241209 104900 289144320 3305 3305 3305 3305 0
548 20241209 104800 289144320 3305 3305 3305 3305 1
549 20241209 104700 289141015 3295 3310 3310 3295 144
550 20241209 104600 288666520 3295 3295 3295 3295 100
551 20241209 104500 288337020 3310 3300 3310 3300 8
552 20241209 104400 288310610 3295 3300 3300 3295 22
553 20241209 104300 288238115 3305 3305 3305 3305 22
554 20241209 104200 288165405 3305 3305 3305 3305 3
555 20241209 104100 288155490 3300 3300 3305 3300 133
556 20241209 104000 287716580 3305 3300 3305 3300 57
557 20241209 103900 287528220 3310 3310 3310 3310 0
558 20241209 103800 287528220 3310 3300 3310 3300 301
559 20241209 103700 286534910 3310 3310 3315 3300 568
560 20241209 103600 284652935 3300 3310 3310 3300 663
561 20241209 103500 282459805 3310 3310 3310 3310 1
562 20241209 103400 282456495 3300 3300 3300 3300 100
563 20241209 103300 282126495 3315 3315 3315 3315 400
564 20241209 103200 280800495 3320 3310 3320 3310 524
565 20241209 103100 279066045 3310 3305 3310 3305 374
566 20241209 103000 277829960 3305 3305 3305 3305 0
567 20241209 102900 277829960 3305 3305 3305 3305 1
568 20241209 102800 277826655 3305 3305 3305 3285 202
569 20241209 102700 277163045 3305 3305 3305 3285 11
570 20241209 102600 277126710 3305 3305 3305 3305 6
571 20241209 102500 277106880 3305 3295 3305 3295 2553
572 20241209 102400 268684240 3295 3295 3295 3295 1
573 20241209 102300 268680945 3270 3285 3285 3270 401
574 20241209 102200 267366780 3295 3295 3295 3295 0
575 20241209 102100 267366780 3295 3290 3295 3290 52
576 20241209 102000 267195500 3295 3295 3295 3295 0
577 20241209 101900 267195500 3295 3295 3295 3280 1005
578 20241209 101800 263898735 3295 3290 3295 3290 33
579 20241209 101700 263790160 3290 3300 3300 3290 86
580 20241209 101600 263506770 3300 3300 3300 3300 453
581 20241209 101500 262011870 3300 3300 3300 3300 6
582 20241209 101400 261992070 3300 3300 3300 3300 100
583 20241209 101300 261662070 3300 3300 3300 3300 0
584 20241209 101200 261662070 3300 3300 3300 3300 500
585 20241209 101100 260012070 3300 3300 3300 3300 0
586 20241209 101000 260012070 3300 3300 3300 3300 0
587 20241209 100900 260012070 3300 3300 3300 3280 643
588 20241209 100800 257892350 3300 3300 3300 3300 0
589 20241209 100700 257892350 3300 3300 3300 3300 6
590 20241209 100600 257872550 3300 3300 3300 3300 0
591 20241209 100500 257872550 3300 3285 3300 3280 524
592 20241209 100400 256151215 3305 3295 3305 3290 46
593 20241209 100300 255999775 3305 3300 3305 3300 6
594 20241209 100200 255979955 3300 3295 3300 3295 256
595 20241209 100100 255135985 3300 3300 3300 3300 0
596 20241209 100000 255135985 3300 3305 3305 3255 5224
597 20241209 095900 238019310 3305 3300 3305 3300 52
598 20241209 095800 237847700 3305 3300 3305 3300 233
599 20241209 095700 237078725 3300 3305 3305 3300 72
600 20241209 095600 236840870 3290 3265 3290 3265 231
601 20241209 095500 236080905 3290 3270 3290 3270 383
602 20241209 095400 234828475 3270 3270 3270 3265 1077
603 20241209 095300 231307565 3290 3290 3290 3290 305
604 20241209 095200 230304115 3290 3290 3290 3290 9
605 20241209 095100 230274505 3290 3290 3290 3270 1604
606 20241209 095000 225020175 3290 3290 3290 3285 152
607 20241209 094900 224520345 3290 3290 3290 3285 520
608 20241209 094800 222812105 3290 3290 3290 3280 166
609 20241209 094700 222266895 3290 3295 3295 3290 27
610 20241209 094600 222178060 3295 3285 3295 3285 931
611 20241209 094500 219115465 3285 3285 3285 3285 0
612 20241209 094400 219115465 3285 3285 3285 3285 0
613 20241209 094300 219115465 3285 3280 3285 3280 870
614 20241209 094200 216259230 3280 3280 3280 3280 40
615 20241209 094100 216128030 3280 3280 3280 3280 32
616 20241209 094000 216023070 3280 3265 3280 3265 221
617 20241209 093900 215301490 3280 3280 3280 3280 10
618 20241209 093800 215268690 3280 3280 3280 3280 20
619 20241209 093700 215203090 3280 3270 3280 3265 2678
620 20241209 093600 206457000 3275 3270 3280 3270 401
621 20241209 093500 205144150 3285 3280 3285 3275 1502
622 20241209 093400 200217620 3285 3280 3285 3280 116
623 20241209 093300 199837135 3285 3275 3285 3275 10
624 20241209 093200 199804365 3280 3280 3280 3280 2875
625 20241209 093100 190374365 3260 3275 3275 3260 462
626 20241209 093000 188868140 3275 3275 3280 3255 619
627 20241209 092900 186848480 3275 3280 3285 3275 581
628 20241209 092800 184942865 3285 3285 3285 3285 12
629 20241209 092700 184903445 3285 3270 3285 3265 2602
630 20241209 092600 176397345 3265 3275 3275 3265 781
631 20241209 092500 173843930 3275 3280 3280 3275 50
632 20241209 092400 173680170 3280 3295 3295 3280 914
633 20241209 092300 170680660 3295 3295 3295 3295 7
634 20241209 092200 170657595 3300 3300 3300 3295 36
635 20241209 092100 170538805 3290 3305 3315 3290 5098
636 20241209 092000 153725745 3320 3320 3320 3320 7
637 20241209 091900 153702505 3320 3315 3325 3305 5187
638 20241209 091800 136538670 3330 3325 3330 3315 819
639 20241209 091700 133817285 3325 3320 3325 3315 935
640 20241209 091600 130713580 3325 3315 3330 3315 708
641 20241209 091500 128366170 3330 3330 3330 3315 104
642 20241209 091400 128021350 3315 3315 3330 3310 2132
643 20241209 091300 120959830 3335 3320 3335 3320 2959
644 20241209 091200 111135860 3335 3335 3335 3335 10
645 20241209 091100 111102510 3310 3305 3330 3305 2324
646 20241209 091000 103402475 3310 3345 3345 3310 5824
647 20241209 090900 84067785 3345 3335 3345 3330 2942
648 20241209 090800 74248800 3330 3335 3335 3320 665
649 20241209 090700 72036360 3335 3330 3335 3330 2544
650 20241209 090600 63552645 3335 3335 3335 3325 2045
651 20241209 090500 56742830 3350 3350 3350 3330 1907
652 20241209 090400 50391700 3350 3335 3350 3335 1583
653 20241209 090300 45098205 3335 3355 3355 3330 1593
654 20241209 090200 39776010 3365 3380 3380 3340 3004
655 20241209 090100 29720795 3355 3415 3415 3355 2403
656 20241209 090000 21629670 3410 3365 3425 3360 6423