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

666
090470/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200400,377470260,4120,4120,4120,4120,5093
20241209,200300,377470260,4120,4120,4120,4120,0
20241209,200200,377470260,4120,4120,4120,4120,0
20241209,200100,377470260,4120,4120,4120,4120,0
20241209,200000,377470260,4120,4120,4120,4120,0
20241209,195900,377470260,4120,4120,4120,4120,0
20241209,195800,377470260,4120,4120,4120,4120,0
20241209,195700,377470260,4120,4120,4120,4120,0
20241209,195600,377470260,4120,4120,4120,4120,0
20241209,195500,377470260,4120,4120,4120,4120,0
20241209,195400,377470260,4120,4120,4120,4120,0
20241209,195300,377470260,4120,4120,4120,4120,0
20241209,195200,377470260,4120,4120,4120,4120,0
20241209,195100,377470260,4120,4120,4120,4120,0
20241209,195000,377470260,4120,4120,4120,4120,0
20241209,194900,377470260,4120,4120,4120,4120,0
20241209,194800,377470260,4120,4120,4120,4120,0
20241209,194700,377470260,4120,4120,4120,4120,0
20241209,194600,377470260,4120,4120,4120,4120,0
20241209,194500,377470260,4120,4120,4120,4120,0
20241209,194400,377470260,4120,4120,4120,4120,0
20241209,194300,377470260,4120,4120,4120,4120,0
20241209,194200,377470260,4120,4120,4120,4120,0
20241209,194100,377470260,4120,4120,4120,4120,0
20241209,194000,377470260,4120,4120,4120,4120,0
20241209,193900,377470260,4120,4120,4120,4120,0
20241209,193800,377470260,4120,4120,4120,4120,0
20241209,193700,377470260,4120,4120,4120,4120,0
20241209,193600,377470260,4120,4120,4120,4120,0
20241209,193500,377470260,4120,4120,4120,4120,0
20241209,193400,377470260,4120,4120,4120,4120,5093
20241209,193300,377470260,4120,4120,4120,4120,0
20241209,193200,377470260,4120,4120,4120,4120,0
20241209,193100,377470260,4120,4120,4120,4120,0
20241209,193000,377470260,4120,4120,4120,4120,0
20241209,192900,377470260,4120,4120,4120,4120,0
20241209,192800,377470260,4120,4120,4120,4120,0
20241209,192700,377470260,4120,4120,4120,4120,0
20241209,192600,377470260,4120,4120,4120,4120,0
20241209,192500,377470260,4120,4120,4120,4120,0
20241209,192400,377470260,4120,4120,4120,4120,0
20241209,192300,377470260,4120,4120,4120,4120,0
20241209,192200,377470260,4120,4120,4120,4120,0
20241209,192100,377470260,4120,4120,4120,4120,0
20241209,192000,377470260,4120,4120,4120,4120,0
20241209,191900,377470260,4120,4120,4120,4120,0
20241209,191800,377470260,4120,4120,4120,4120,0
20241209,191700,377470260,4120,4120,4120,4120,0
20241209,191600,377470260,4120,4120,4120,4120,0
20241209,191500,377470260,4120,4120,4120,4120,0
20241209,191400,377470260,4120,4120,4120,4120,0
20241209,191300,377470260,4120,4120,4120,4120,0
20241209,191200,377470260,4120,4120,4120,4120,0
20241209,191100,377470260,4120,4120,4120,4120,0
20241209,191000,377470260,4120,4120,4120,4120,0
20241209,190900,377470260,4120,4120,4120,4120,0
20241209,190800,377470260,4120,4120,4120,4120,0
20241209,190700,377470260,4120,4120,4120,4120,0
20241209,190600,377470260,4120,4120,4120,4120,0
20241209,190500,377470260,4120,4120,4120,4120,0
20241209,190400,377470260,4120,4120,4120,4120,5093
20241209,190300,377470260,4120,4120,4120,4120,0
20241209,190200,377470260,4120,4120,4120,4120,0
20241209,190100,377470260,4120,4120,4120,4120,0
20241209,190000,377470260,4120,4120,4120,4120,0
20241209,185900,377470260,4120,4120,4120,4120,0
20241209,185800,377470260,4120,4120,4120,4120,0
20241209,185700,377470260,4120,4120,4120,4120,0
20241209,185600,377470260,4120,4120,4120,4120,0
20241209,185500,377470260,4120,4120,4120,4120,0
20241209,185400,377470260,4120,4120,4120,4120,0
20241209,185300,377470260,4120,4120,4120,4120,0
20241209,185200,377470260,4120,4120,4120,4120,0
20241209,185100,377470260,4120,4120,4120,4120,0
20241209,185000,377470260,4120,4120,4120,4120,0
20241209,184900,377470260,4120,4120,4120,4120,0
20241209,184800,377470260,4120,4120,4120,4120,0
20241209,184700,377470260,4120,4120,4120,4120,0
20241209,184600,377470260,4120,4120,4120,4120,0
20241209,184500,377470260,4120,4120,4120,4120,0
20241209,184400,377470260,4120,4120,4120,4120,0
20241209,184300,377470260,4120,4120,4120,4120,0
20241209,184200,377470260,4120,4120,4120,4120,0
20241209,184100,377470260,4120,4120,4120,4120,0
20241209,184000,377470260,4120,4120,4120,4120,0
20241209,183900,377470260,4120,4120,4120,4120,0
20241209,183800,377470260,4120,4120,4120,4120,0
20241209,183700,377470260,4120,4120,4120,4120,0
20241209,183600,377470260,4120,4120,4120,4120,0
20241209,183500,377470260,4120,4120,4120,4120,0
20241209,183400,377470260,4120,4120,4120,4120,5093
20241209,183300,377470260,4120,4120,4120,4120,0
20241209,183200,377470260,4120,4120,4120,4120,0
20241209,183100,377470260,4120,4120,4120,4120,0
20241209,183000,377470260,4120,4120,4120,4120,0
20241209,182900,377470260,4120,4120,4120,4120,0
20241209,182800,377470260,4120,4120,4120,4120,0
20241209,182700,377470260,4120,4120,4120,4120,0
20241209,182600,377470260,4120,4120,4120,4120,0
20241209,182500,377470260,4120,4120,4120,4120,0
20241209,182400,377470260,4120,4120,4120,4120,0
20241209,182300,377470260,4120,4120,4120,4120,0
20241209,182200,377470260,4120,4120,4120,4120,0
20241209,182100,377470260,4120,4120,4120,4120,0
20241209,182000,377470260,4120,4120,4120,4120,0
20241209,181900,377470260,4120,4120,4120,4120,0
20241209,181800,377470260,4120,4120,4120,4120,0
20241209,181700,377470260,4120,4120,4120,4120,0
20241209,181600,377470260,4120,4120,4120,4120,0
20241209,181500,377470260,4120,4120,4120,4120,0
20241209,181400,377470260,4120,4120,4120,4120,0
20241209,181300,377470260,4120,4120,4120,4120,0
20241209,181200,377470260,4120,4120,4120,4120,0
20241209,181100,377470260,4120,4120,4120,4120,0
20241209,181000,377470260,4120,4120,4120,4120,0
20241209,180900,377470260,4120,4120,4120,4120,0
20241209,180800,377470260,4120,4120,4120,4120,0
20241209,180700,377470260,4120,4120,4120,4120,0
20241209,180600,377470260,4120,4120,4120,4120,0
20241209,180500,377470260,4120,4120,4120,4120,0
20241209,180400,377470260,4120,4120,4120,4120,5093
20241209,180300,377470260,4120,4120,4120,4120,0
20241209,180200,377470260,4120,4120,4120,4120,0
20241209,180100,377470260,4120,4120,4120,4120,0
20241209,180000,377470260,4120,4120,4120,4120,0
20241209,175900,377470260,4120,4120,4120,4120,0
20241209,175800,377470260,4120,4120,4120,4120,0
20241209,175700,377470260,4120,4120,4120,4120,0
20241209,175600,377470260,4120,4120,4120,4120,0
20241209,175500,377470260,4120,4120,4120,4120,0
20241209,175400,377470260,4120,4120,4120,4120,0
20241209,175300,377470260,4120,4120,4120,4120,0
20241209,175200,377470260,4120,4120,4120,4120,0
20241209,175100,377470260,4120,4120,4120,4120,0
20241209,175000,377470260,4120,4120,4120,4120,0
20241209,174900,377470260,4120,4120,4120,4120,0
20241209,174800,377470260,4120,4120,4120,4120,0
20241209,174700,377470260,4120,4120,4120,4120,0
20241209,174600,377470260,4120,4120,4120,4120,0
20241209,174500,377470260,4120,4120,4120,4120,0
20241209,174400,377470260,4120,4120,4120,4120,0
20241209,174300,377470260,4120,4120,4120,4120,0
20241209,174200,377470260,4120,4120,4120,4120,0
20241209,174100,377470260,4120,4120,4120,4120,0
20241209,174000,377470260,4120,4120,4120,4120,0
20241209,173900,377470260,4120,4120,4120,4120,0
20241209,173800,377470260,4120,4120,4120,4120,0
20241209,173700,377470260,4120,4120,4120,4120,0
20241209,173600,377470260,4120,4120,4120,4120,0
20241209,173500,377470260,4120,4120,4120,4120,0
20241209,173400,377470260,4120,4120,4120,4120,5093
20241209,173300,377470260,4120,4120,4120,4120,0
20241209,173200,377470260,4120,4120,4120,4120,0
20241209,173100,377470260,4120,4120,4120,4120,0
20241209,173000,377470260,4120,4120,4120,4120,0
20241209,172900,377470260,4120,4120,4120,4120,0
20241209,172800,377470260,4120,4120,4120,4120,0
20241209,172700,377470260,4120,4120,4120,4120,0
20241209,172600,377470260,4120,4120,4120,4120,0
20241209,172500,377470260,4120,4120,4120,4120,0
20241209,172400,377470260,4120,4120,4120,4120,0
20241209,172300,377470260,4120,4120,4120,4120,0
20241209,172200,377470260,4120,4120,4120,4120,0
20241209,172100,377470260,4120,4120,4120,4120,0
20241209,172000,377470260,4120,4120,4120,4120,0
20241209,171900,377470260,4120,4120,4120,4120,0
20241209,171800,377470260,4120,4120,4120,4120,0
20241209,171700,377470260,4120,4120,4120,4120,0
20241209,171600,377470260,4120,4120,4120,4120,0
20241209,171500,377470260,4120,4120,4120,4120,0
20241209,171400,377470260,4120,4120,4120,4120,0
20241209,171300,377470260,4120,4120,4120,4120,0
20241209,171200,377470260,4120,4120,4120,4120,0
20241209,171100,377470260,4120,4120,4120,4120,0
20241209,171000,377470260,4120,4120,4120,4120,0
20241209,170900,377470260,4120,4120,4120,4120,0
20241209,170800,377470260,4120,4120,4120,4120,0
20241209,170700,377470260,4120,4120,4120,4120,0
20241209,170600,377470260,4120,4120,4120,4120,0
20241209,170500,377470260,4120,4120,4120,4120,0
20241209,170400,377470260,4120,4120,4120,4120,5093
20241209,170300,377470260,4120,4120,4120,4120,0
20241209,170200,377470260,4120,4120,4120,4120,0
20241209,170100,377470260,4120,4120,4120,4120,0
20241209,170000,377470260,4120,4120,4120,4120,0
20241209,165900,377470260,4120,4120,4120,4120,0
20241209,165800,377470260,4120,4120,4120,4120,0
20241209,165700,377470260,4120,4120,4120,4120,0
20241209,165600,377470260,4120,4120,4120,4120,0
20241209,165500,377470260,4120,4120,4120,4120,0
20241209,165400,377470260,4120,4120,4120,4120,0
20241209,165300,377470260,4120,4120,4120,4120,0
20241209,165200,377470260,4120,4120,4120,4120,0
20241209,165100,377470260,4120,4120,4120,4120,0
20241209,165000,377470260,4120,4120,4120,4120,0
20241209,164900,377470260,4120,4120,4120,4120,0
20241209,164800,377470260,4120,4120,4120,4120,0
20241209,164700,377470260,4120,4120,4120,4120,0
20241209,164600,377470260,4120,4120,4120,4120,0
20241209,164500,377470260,4120,4120,4120,4120,0
20241209,164400,377470260,4120,4120,4120,4120,0
20241209,164300,377470260,4120,4120,4120,4120,0
20241209,164200,377470260,4120,4120,4120,4120,0
20241209,164100,377470260,4120,4120,4120,4120,0
20241209,164000,377470260,4120,4120,4120,4120,0
20241209,163900,377470260,4120,4120,4120,4120,0
20241209,163800,377470260,4120,4120,4120,4120,0
20241209,163700,377470260,4120,4120,4120,4120,0
20241209,163600,377470260,4120,4120,4120,4120,0
20241209,163500,377470260,4120,4120,4120,4120,0
20241209,163400,377470260,4120,4120,4120,4120,5093
20241209,163300,377470260,4120,4120,4120,4120,0
20241209,163200,377470260,4120,4120,4120,4120,0
20241209,163100,377470260,4120,4120,4120,4120,0
20241209,163000,377470260,4120,4120,4120,4120,0
20241209,162900,377470260,4120,4120,4120,4120,0
20241209,162800,377470260,4120,4120,4120,4120,0
20241209,162700,377470260,4120,4120,4120,4120,0
20241209,162600,377470260,4120,4120,4120,4120,0
20241209,162500,377470260,4120,4120,4120,4120,0
20241209,162400,377470260,4120,4120,4120,4120,0
20241209,162300,377470260,4120,4120,4120,4120,0
20241209,162200,377470260,4120,4120,4120,4120,0
20241209,162100,377470260,4120,4120,4120,4120,0
20241209,162000,377470260,4120,4120,4120,4120,0
20241209,161900,377470260,4120,4120,4120,4120,0
20241209,161800,377470260,4120,4120,4120,4120,0
20241209,161700,377470260,4120,4120,4120,4120,0
20241209,161600,377470260,4120,4120,4120,4120,0
20241209,161500,377470260,4120,4120,4120,4120,0
20241209,161400,377470260,4120,4120,4120,4120,0
20241209,161300,377470260,4120,4120,4120,4120,0
20241209,161200,377470260,4120,4120,4120,4120,0
20241209,161100,377470260,4120,4120,4120,4120,0
20241209,161000,377470260,4120,4120,4120,4120,0
20241209,160900,377470260,4120,4120,4120,4120,0
20241209,160800,377470260,4120,4120,4120,4120,0
20241209,160700,377470260,4120,4120,4120,4120,0
20241209,160600,377470260,4120,4120,4120,4120,0
20241209,160500,377470260,4120,4120,4120,4120,0
20241209,160400,377470260,4120,4120,4120,4120,5093
20241209,160300,377470260,4120,4120,4120,4120,0
20241209,160200,377470260,4120,4120,4120,4120,0
20241209,160100,377470260,4120,4120,4120,4120,0
20241209,160000,377470260,4120,4120,4120,4120,0
20241209,155900,377470260,4120,4120,4120,4120,0
20241209,155800,377470260,4120,4120,4120,4120,0
20241209,155700,377470260,4120,4120,4120,4120,0
20241209,155600,377470260,4120,4120,4120,4120,0
20241209,155500,377470260,4120,4120,4120,4120,0
20241209,155400,377470260,4120,4120,4120,4120,0
20241209,155300,377470260,4120,4120,4120,4120,0
20241209,155200,377470260,4120,4120,4120,4120,0
20241209,155100,377470260,4120,4120,4120,4120,0
20241209,155000,377470260,4120,4120,4120,4120,0
20241209,154900,377470260,4120,4120,4120,4120,0
20241209,154800,377470260,4120,4120,4120,4120,0
20241209,154700,377470260,4120,4120,4120,4120,0
20241209,154600,377470260,4120,4120,4120,4120,0
20241209,154500,377470260,4120,4120,4120,4120,0
20241209,154400,377470260,4120,4120,4120,4120,0
20241209,154300,377470260,4120,4120,4120,4120,0
20241209,154200,377470260,4120,4120,4120,4120,0
20241209,154100,377470260,4120,4120,4120,4120,0
20241209,154000,377470260,4120,4120,4120,4120,0
20241209,153900,377470260,4120,4120,4120,4120,0
20241209,153800,377470260,4120,4120,4120,4120,0
20241209,153700,377470260,4120,4120,4120,4120,0
20241209,153600,377470260,4120,4120,4120,4120,0
20241209,153500,377470260,4120,4120,4120,4120,0
20241209,153400,377470260,4120,4120,4120,4120,5093
20241209,153300,377470260,4120,4120,4120,4120,0
20241209,153200,377470260,4120,4120,4120,4120,0
20241209,153100,377470260,4120,4120,4120,4120,0
20241209,153000,377470260,4120,4120,4120,4120,5093
20241209,152900,356487100,4180,4180,4180,4180,0
20241209,152800,356487100,4180,4180,4180,4180,0
20241209,152700,356487100,4180,4180,4180,4180,0
20241209,152600,356487100,4180,4180,4180,4180,0
20241209,152500,356487100,4180,4180,4180,4180,0
20241209,152400,356487100,4180,4180,4180,4180,0
20241209,152300,356487100,4180,4180,4180,4180,0
20241209,152200,356487100,4180,4180,4180,4180,0
20241209,152100,356487100,4180,4180,4180,4180,0
20241209,152000,356487100,4180,4180,4180,4180,0
20241209,151900,356487100,4180,4160,4180,4160,618
20241209,151800,353914820,4160,4185,4185,4160,24
20241209,151700,353814505,4160,4185,4185,4160,730
20241209,151600,350776955,4185,4185,4185,4185,8
20241209,151500,350743475,4165,4165,4165,4165,196
20241209,151400,349927135,4165,4165,4165,4165,214
20241209,151300,349035825,4170,4180,4180,4170,583
20241209,151200,346600705,4180,4190,4190,4180,12
20241209,151100,346550435,4190,4180,4190,4180,73
20241209,151000,346244575,4185,4190,4190,4185,332
20241209,150900,344853500,4190,4200,4200,4190,1193
20241209,150800,339848005,4200,4200,4200,4200,307
20241209,150700,338558605,4210,4210,4210,4210,154
20241209,150600,337910265,4210,4210,4210,4210,500
20241209,150500,335805265,4215,4215,4215,4215,0
20241209,150400,335805265,4215,4215,4215,4215,0
20241209,150300,335805265,4215,4215,4215,4215,1
20241209,150200,335801050,4200,4200,4200,4200,0
20241209,150100,335801050,4200,4200,4200,4200,0
20241209,150000,335801050,4200,4200,4200,4200,100
20241209,145900,335381050,4210,4210,4210,4210,500
20241209,145800,333276050,4200,4200,4200,4195,423
20241209,145700,331499715,4195,4190,4195,4190,75
20241209,145600,331185215,4190,4175,4190,4175,44
20241209,145500,331001500,4180,4180,4180,4180,151
20241209,145400,330370320,4175,4175,4175,4175,0
20241209,145300,330370320,4175,4175,4175,4175,23
20241209,145200,330274295,4175,4180,4180,4175,778
20241209,145100,327025915,4195,4195,4195,4195,18
20241209,145000,326950405,4175,4180,4180,4175,70
20241209,144900,326658005,4200,4185,4200,4185,794
20241209,144800,323334845,4175,4180,4180,4175,183
20241209,144700,322570080,4180,4200,4200,4180,388
20241209,144600,320944120,4185,4185,4185,4185,0
20241209,144500,320944120,4185,4185,4185,4185,0
20241209,144400,320944120,4185,4185,4185,4185,0
20241209,144300,320944120,4185,4185,4185,4185,10
20241209,144200,320902270,4185,4185,4185,4185,0
20241209,144100,320902270,4185,4185,4185,4185,0
20241209,144000,320902270,4185,4195,4195,4185,500
20241209,143900,318809380,4195,4215,4215,4195,1469
20241209,143800,312639765,4195,4205,4205,4195,553
20241209,143700,310316000,4205,4210,4210,4205,1137
20241209,143600,305529345,4210,4210,4210,4210,33
20241209,143500,305390415,4215,4215,4215,4215,557
20241209,143400,303042660,4220,4230,4230,4220,131
20241209,143300,302489735,4230,4230,4230,4230,17
20241209,143200,302417825,4230,4260,4260,4220,5540
20241209,143100,278938105,4265,4265,4265,4265,0
20241209,143000,278938105,4265,4270,4270,4265,1515
20241209,142900,272472145,4270,4270,4270,4270,0
20241209,142800,272472145,4270,4270,4270,4270,0
20241209,142700,272472145,4270,4275,4275,4270,1267
20241209,142600,267056750,4275,4275,4275,4275,0
20241209,142500,267056750,4275,4275,4275,4275,0
20241209,142400,267056750,4275,4275,4275,4275,54
20241209,142300,266825900,4280,4280,4280,4280,0
20241209,142200,266825900,4280,4280,4280,4280,49
20241209,142100,266616180,4280,4280,4280,4280,0
20241209,142000,266616180,4280,4280,4280,4280,0
20241209,141900,266616180,4280,4300,4300,4280,337
20241209,141800,265172845,4300,4300,4300,4300,80
20241209,141700,264828845,4300,4300,4300,4300,0
20241209,141600,264828845,4300,4300,4300,4300,14
20241209,141500,264768645,4290,4290,4290,4290,1
20241209,141400,264764355,4300,4300,4300,4300,0
20241209,141300,264764355,4300,4300,4300,4300,0
20241209,141200,264764355,4300,4300,4300,4300,0
20241209,141100,264764355,4300,4300,4300,4300,20
20241209,141000,264678355,4290,4290,4290,4290,0
20241209,140900,264678355,4290,4290,4290,4290,0
20241209,140800,264678355,4290,4290,4290,4290,0
20241209,140700,264678355,4290,4290,4290,4290,0
20241209,140600,264678355,4290,4290,4290,4290,10
20241209,140500,264635455,4280,4280,4280,4280,0
20241209,140400,264635455,4280,4280,4280,4280,0
20241209,140300,264635455,4280,4280,4280,4280,0
20241209,140200,264635455,4280,4280,4280,4280,60
20241209,140100,264378655,4310,4310,4310,4310,10
20241209,140000,264335555,4280,4285,4285,4280,1720
20241209,135900,256973790,4320,4320,4320,4320,0
20241209,135800,256973790,4320,4320,4320,4320,0
20241209,135700,256973790,4320,4320,4320,4320,1
20241209,135600,256969470,4320,4285,4320,4285,21
20241209,135500,256878785,4320,4320,4320,4320,0
20241209,135400,256878785,4320,4280,4320,4280,34
20241209,135300,256733105,4285,4285,4285,4285,0
20241209,135200,256733105,4285,4285,4285,4285,50
20241209,135100,256518855,4275,4275,4275,4275,0
20241209,135000,256518855,4275,4275,4275,4275,0
20241209,134900,256518855,4275,4275,4275,4275,0
20241209,134800,256518855,4275,4275,4275,4275,0
20241209,134700,256518855,4275,4275,4275,4275,0
20241209,134600,256518855,4275,4275,4275,4275,132
20241209,134500,255954555,4275,4275,4275,4275,0
20241209,134400,255954555,4275,4275,4275,4275,0
20241209,134300,255954555,4275,4275,4275,4275,0
20241209,134200,255954555,4275,4275,4275,4275,0
20241209,134100,255954555,4275,4275,4275,4275,0
20241209,134000,255954555,4275,4275,4275,4275,0
20241209,133900,255954555,4275,4275,4275,4275,0
20241209,133800,255954555,4275,4275,4275,4275,261
20241209,133700,254838780,4280,4280,4280,4280,0
20241209,133600,254838780,4280,4280,4280,4280,140
20241209,133500,254239580,4285,4285,4285,4285,0
20241209,133400,254239580,4285,4290,4290,4285,116
20241209,133300,253742490,4290,4295,4295,4290,136
20241209,133200,253158780,4295,4295,4295,4295,0
20241209,133100,253158780,4295,4295,4295,4295,50
20241209,133000,252944030,4295,4295,4295,4295,0
20241209,132900,252944030,4295,4295,4295,4295,0
20241209,132800,252944030,4295,4300,4300,4295,315
20241209,132700,251591030,4300,4300,4300,4300,0
20241209,132600,251591030,4300,4300,4300,4300,0
20241209,132500,251591030,4300,4300,4300,4300,3
20241209,132400,251578130,4300,4300,4300,4300,0
20241209,132300,251578130,4300,4300,4300,4300,0
20241209,132200,251578130,4300,4290,4300,4290,1211
20241209,132100,246373220,4290,4290,4290,4290,0
20241209,132000,246373220,4290,4290,4290,4290,0
20241209,131900,246373220,4290,4290,4290,4290,100
20241209,131800,245944220,4290,4290,4290,4290,10
20241209,131700,245901320,4290,4290,4290,4290,0
20241209,131600,245901320,4290,4290,4290,4290,1
20241209,131500,245897030,4265,4265,4265,4265,394
20241209,131400,244216620,4260,4260,4260,4260,580
20241209,131300,241745820,4260,4260,4260,4260,0
20241209,131200,241745820,4260,4260,4260,4260,0
20241209,131100,241745820,4260,4260,4260,4260,0
20241209,131000,241745820,4260,4260,4260,4260,0
20241209,130900,241745820,4260,4260,4260,4260,150
20241209,130800,241106820,4260,4260,4260,4260,0
20241209,130700,241106820,4260,4260,4260,4260,0
20241209,130600,241106820,4260,4260,4260,4260,0
20241209,130500,241106820,4260,4260,4260,4260,0
20241209,130400,241106820,4260,4260,4260,4260,0
20241209,130300,241106820,4260,4260,4260,4260,0
20241209,130200,241106820,4260,4260,4260,4260,1
20241209,130100,241102560,4230,4230,4230,4230,0
20241209,130000,241102560,4230,4270,4270,4230,3139
20241209,125900,227736605,4270,4270,4270,4270,241
20241209,125800,226707535,4270,4270,4270,4270,0
20241209,125700,226707535,4270,4270,4270,4270,236
20241209,125600,225699815,4270,4270,4270,4270,0
20241209,125500,225699815,4270,4270,4270,4270,203
20241209,125400,224833005,4275,4285,4285,4275,1876
20241209,125300,216810105,4290,4290,4290,4290,0
20241209,125200,216810105,4290,4300,4300,4290,836
20241209,125100,213223465,4300,4300,4300,4300,0
20241209,125000,213223465,4300,4300,4300,4300,0
20241209,124900,213223465,4300,4300,4300,4300,0
20241209,124800,213223465,4300,4300,4300,4300,0
20241209,124700,213223465,4300,4300,4300,4300,0
20241209,124600,213223465,4300,4310,4310,4300,30
20241209,124500,213094315,4310,4310,4310,4310,0
20241209,124400,213094315,4310,4310,4310,4310,0
20241209,124300,213094315,4310,4310,4310,4310,0
20241209,124200,213094315,4310,4310,4310,4310,0
20241209,124100,213094315,4310,4310,4310,4310,0
20241209,124000,213094315,4310,4310,4310,4310,0
20241209,123900,213094315,4310,4310,4310,4310,0
20241209,123800,213094315,4310,4310,4310,4310,0
20241209,123700,213094315,4310,4310,4310,4310,42
20241209,123600,212913295,4290,4290,4290,4290,0
20241209,123500,212913295,4290,4290,4290,4290,0
20241209,123400,212913295,4290,4290,4290,4290,0
20241209,123300,212913295,4290,4290,4290,4290,0
20241209,123200,212913295,4290,4290,4290,4290,242
20241209,123100,211875115,4290,4290,4290,4290,0
20241209,123000,211875115,4290,4290,4290,4290,0
20241209,122900,211875115,4290,4290,4290,4290,0
20241209,122800,211875115,4290,4290,4290,4290,0
20241209,122700,211875115,4290,4290,4290,4290,0
20241209,122600,211875115,4290,4275,4290,4275,152
20241209,122500,211225300,4280,4280,4280,4280,0
20241209,122400,211225300,4280,4280,4280,4280,0
20241209,122300,211225300,4280,4290,4290,4280,1310
20241209,122200,205613200,4290,4290,4290,4290,0
20241209,122100,205613200,4290,4290,4290,4290,0
20241209,122000,205613200,4290,4290,4290,4290,250
20241209,121900,204540700,4300,4300,4300,4300,50
20241209,121800,204325700,4285,4285,4285,4285,0
20241209,121700,204325700,4285,4285,4285,4285,0
20241209,121600,204325700,4285,4285,4285,4285,0
20241209,121500,204325700,4285,4285,4285,4285,0
20241209,121400,204325700,4285,4285,4285,4285,66
20241209,121300,204042890,4285,4285,4285,4285,25
20241209,121200,203935765,4280,4280,4280,4280,0
20241209,121100,203935765,4280,4280,4280,4280,19
20241209,121000,203854445,4275,4275,4275,4275,0
20241209,120900,203854445,4275,4275,4275,4275,0
20241209,120800,203854445,4275,4275,4275,4275,0
20241209,120700,203854445,4275,4275,4275,4275,0
20241209,120600,203854445,4275,4275,4275,4275,0
20241209,120500,203854445,4275,4275,4275,4275,50
20241209,120400,203640695,4275,4280,4280,4275,438
20241209,120300,201767805,4285,4285,4285,4285,2
20241209,120200,201759235,4285,4285,4285,4285,0
20241209,120100,201759235,4285,4285,4285,4285,0
20241209,120000,201759235,4285,4295,4295,4285,758
20241209,115900,198509125,4285,4285,4285,4285,0
20241209,115800,198509125,4285,4285,4285,4285,0
20241209,115700,198509125,4285,4285,4285,4285,0
20241209,115600,198509125,4285,4285,4285,4285,0
20241209,115500,198509125,4285,4285,4285,4285,0
20241209,115400,198509125,4285,4285,4285,4285,0
20241209,115300,198509125,4285,4285,4285,4285,0
20241209,115200,198509125,4285,4285,4285,4285,0
20241209,115100,198509125,4285,4285,4285,4285,0
20241209,115000,198509125,4285,4285,4285,4285,0
20241209,114900,198509125,4285,4285,4285,4285,0
20241209,114800,198509125,4285,4285,4285,4285,0
20241209,114700,198509125,4285,4285,4285,4285,0
20241209,114600,198509125,4285,4285,4285,4285,0
20241209,114500,198509125,4285,4285,4285,4285,117
20241209,114400,198007780,4325,4325,4325,4325,0
20241209,114300,198007780,4325,4325,4325,4325,0
20241209,114200,198007780,4325,4325,4325,4325,0
20241209,114100,198007780,4325,4325,4325,4325,0
20241209,114000,198007780,4325,4325,4325,4325,0
20241209,113900,198007780,4325,4325,4325,4325,0
20241209,113800,198007780,4325,4325,4325,4325,0
20241209,113700,198007780,4325,4325,4325,4325,0
20241209,113600,198007780,4325,4325,4325,4325,0
20241209,113500,198007780,4325,4325,4325,4325,1
20241209,113400,198003455,4330,4330,4330,4330,0
20241209,113300,198003455,4330,4330,4330,4330,0
20241209,113200,198003455,4330,4330,4330,4330,0
20241209,113100,198003455,4330,4330,4330,4330,0
20241209,113000,198003455,4330,4330,4330,4330,370
20241209,112900,196401355,4325,4325,4325,4325,73
20241209,112800,196085630,4275,4290,4335,4275,3431
20241209,112700,181369250,4295,4310,4310,4295,1335
20241209,112600,175621750,4310,4310,4310,4310,481
20241209,112500,173548640,4310,4310,4310,4310,0
20241209,112400,173548640,4310,4320,4320,4310,1765
20241209,112300,165930445,4325,4325,4325,4325,0
20241209,112200,165930445,4325,4325,4325,4325,0
20241209,112100,165930445,4325,4325,4325,4325,0
20241209,112000,165930445,4325,4325,4325,4325,0
20241209,111900,165930445,4325,4325,4325,4325,60
20241209,111800,165670945,4320,4320,4320,4320,100
20241209,111700,165238945,4320,4320,4320,4320,0
20241209,111600,165238945,4320,4320,4320,4320,0
20241209,111500,165238945,4320,4315,4320,4315,130
20241209,111400,164677845,4315,4315,4315,4315,0
20241209,111300,164677845,4315,4325,4325,4315,2300
20241209,111200,154741525,4325,4325,4325,4325,0
20241209,111100,154741525,4325,4325,4325,4325,0
20241209,111000,154741525,4325,4325,4325,4325,0
20241209,110900,154741525,4325,4325,4325,4325,0
20241209,110800,154741525,4325,4325,4325,4325,0
20241209,110700,154741525,4325,4325,4325,4325,0
20241209,110600,154741525,4325,4325,4325,4325,0
20241209,110500,154741525,4325,4325,4325,4325,0
20241209,110400,154741525,4325,4325,4325,4325,0
20241209,110300,154741525,4325,4325,4325,4325,40
20241209,110200,154568525,4325,4325,4325,4325,0
20241209,110100,154568525,4325,4325,4325,4325,118
20241209,110000,154058175,4330,4330,4330,4330,563
20241209,105900,151620385,4330,4330,4330,4330,398
20241209,105800,149897045,4330,4330,4330,4330,40
20241209,105700,149723845,4320,4320,4320,4320,0
20241209,105600,149723845,4320,4320,4320,4320,0
20241209,105500,149723845,4320,4335,4335,4320,3125
20241209,105400,136205700,4340,4340,4340,4340,0
20241209,105300,136205700,4340,4350,4350,4340,472
20241209,105200,134156110,4350,4350,4350,4350,0
20241209,105100,134156110,4350,4350,4350,4350,0
20241209,105000,134156110,4350,4350,4350,4350,0
20241209,104900,134156110,4350,4350,4350,4350,0
20241209,104800,134156110,4350,4350,4350,4350,0
20241209,104700,134156110,4350,4350,4350,4350,0
20241209,104600,134156110,4350,4350,4350,4350,121
20241209,104500,133629760,4350,4370,4370,4350,2044
20241209,104400,124725885,4355,4355,4355,4355,0
20241209,104300,124725885,4355,4355,4355,4355,0
20241209,104200,124725885,4355,4355,4355,4355,0
20241209,104100,124725885,4355,4355,4355,4355,0
20241209,104000,124725885,4355,4355,4355,4355,0
20241209,103900,124725885,4355,4360,4360,4355,428
20241209,103800,122859810,4355,4355,4355,4355,0
20241209,103700,122859810,4355,4355,4355,4355,171
20241209,103600,122115105,4360,4360,4360,4360,374
20241209,103500,120484465,4360,4360,4360,4360,0
20241209,103400,120484465,4360,4360,4360,4360,0
20241209,103300,120484465,4360,4375,4375,4360,467
20241209,103200,118445665,4375,4375,4375,4375,0
20241209,103100,118445665,4375,4375,4375,4375,0
20241209,103000,118445665,4375,4375,4375,4375,0
20241209,102900,118445665,4375,4375,4375,4375,0
20241209,102800,118445665,4375,4375,4375,4375,345
20241209,102700,116936290,4380,4380,4380,4380,0
20241209,102600,116936290,4380,4385,4385,4380,1330
20241209,102500,111109035,4390,4390,4390,4390,737
20241209,102400,107873605,4390,4390,4390,4390,0
20241209,102300,107873605,4390,4390,4390,4390,0
20241209,102200,107873605,4390,4390,4390,4390,45
20241209,102100,107676055,4390,4390,4390,4390,0
20241209,102000,107676055,4390,4395,4395,4390,150
20241209,101900,107017105,4420,4420,4420,4420,0
20241209,101800,107017105,4420,4420,4420,4420,0
20241209,101700,107017105,4420,4420,4420,4420,0
20241209,101600,107017105,4420,4420,4420,4420,5
20241209,101500,106995005,4425,4400,4425,4400,34
20241209,101400,106845220,4400,4390,4400,4390,82
20241209,101300,106484450,4400,4400,4400,4400,4
20241209,101200,106466850,4385,4385,4385,4385,1
20241209,101100,106462465,4380,4380,4380,4380,0
20241209,101000,106462465,4380,4380,4380,4380,0
20241209,100900,106462465,4380,4380,4380,4380,0
20241209,100800,106462465,4380,4400,4400,4380,201
20241209,100700,105582065,4400,4400,4400,4400,0
20241209,100600,105582065,4400,4400,4400,4400,2
20241209,100500,105573265,4380,4400,4400,4380,384
20241209,100400,103886655,4400,4400,4400,4400,0
20241209,100300,103886655,4400,4405,4405,4400,155
20241209,100200,103204645,4405,4405,4405,4405,21
20241209,100100,103112140,4405,4405,4405,4405,79
20241209,100000,102764145,4400,4405,4405,4400,152
20241209,095900,102095335,4400,4400,4400,4400,0
20241209,095800,102095335,4400,4400,4400,4400,68
20241209,095700,101796135,4400,4385,4400,4385,100
20241209,095600,101357485,4405,4405,4405,4405,0
20241209,095500,101357485,4405,4405,4405,4405,30
20241209,095400,101225335,4415,4415,4415,4415,0
20241209,095300,101225335,4415,4415,4415,4415,0
20241209,095200,101225335,4415,4415,4415,4415,5
20241209,095100,101203260,4375,4375,4375,4375,0
20241209,095000,101203260,4375,4375,4375,4375,0
20241209,094900,101203260,4375,4375,4375,4375,0
20241209,094800,101203260,4375,4375,4375,4375,0
20241209,094700,101203260,4375,4415,4415,4375,205
20241209,094600,100299185,4415,4420,4420,4380,14
20241209,094500,100237350,4420,4420,4420,4420,0
20241209,094400,100237350,4420,4420,4420,4420,4
20241209,094300,100219670,4430,4430,4430,4430,50
20241209,094200,99998170,4435,4375,4435,4375,55
20241209,094100,99756675,4375,4375,4375,4375,4
20241209,094000,99739175,4355,4360,4360,4355,1375
20241209,093900,93746200,4360,4370,4370,4360,2900
20241209,093800,81099855,4370,4370,4370,4370,170
20241209,093700,80356955,4420,4420,4420,4420,4
20241209,093600,80339275,4375,4370,4440,4370,424
20241209,093500,78483715,4370,4370,4370,4370,0
20241209,093400,78483715,4370,4370,4370,4370,450
20241209,093300,76517215,4365,4370,4370,4365,856
20241209,093200,72780750,4370,4380,4380,4370,700
20241209,093100,69717750,4365,4365,4365,4365,0
20241209,093000,69717750,4365,4365,4365,4365,0
20241209,092900,69717750,4365,4365,4365,4365,300
20241209,092800,68408250,4410,4365,4410,4365,220
20241209,092700,67438950,4400,4365,4400,4365,182
20241209,092600,66643470,4365,4370,4370,4365,648
20241209,092500,63813445,4410,4385,4410,4385,81
20241209,092400,63458235,4355,4380,4380,4355,741
20241209,092300,60229920,4365,4375,4380,4365,785
20241209,092200,56800205,4370,4395,4395,4370,1815
20241209,092100,48852755,4385,4400,4400,4385,1484
20241209,092000,42333255,4410,4425,4425,4400,4336
20241209,091900,23232350,4415,4415,4415,4415,0
20241209,091800,23232350,4415,4415,4415,4415,0
20241209,091700,23232350,4415,4415,4415,4415,0
20241209,091600,23232350,4415,4420,4420,4415,757
20241209,091500,19886465,4430,4430,4430,4430,50
20241209,091400,19664965,4420,4420,4420,4420,0
20241209,091300,19664965,4420,4435,4435,4420,2374
20241209,091200,9160215,4430,4430,4430,4430,100
20241209,091100,8717215,4430,4435,4435,4430,75
20241209,091000,8384725,4430,4430,4430,4430,0
20241209,090900,8384725,4430,4430,4430,4430,0
20241209,090800,8384725,4430,4440,4440,4430,1126
20241209,090700,3390890,4440,4440,4440,4440,54
20241209,090600,3151130,4445,4445,4445,4440,60
20241209,090500,2884480,4445,4445,4445,4445,5
20241209,090400,2862255,4455,4455,4455,4455,0
20241209,090300,2862255,4455,4560,4560,4425,98
20241209,090200,2420385,4565,4565,4565,4565,0
20241209,090100,2420385,4565,4565,4565,4565,6
20241209,090000,2392995,4415,4405,4415,4405,543
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200400 377470260 4120 4120 4120 4120 5093
3 20241209 200300 377470260 4120 4120 4120 4120 0
4 20241209 200200 377470260 4120 4120 4120 4120 0
5 20241209 200100 377470260 4120 4120 4120 4120 0
6 20241209 200000 377470260 4120 4120 4120 4120 0
7 20241209 195900 377470260 4120 4120 4120 4120 0
8 20241209 195800 377470260 4120 4120 4120 4120 0
9 20241209 195700 377470260 4120 4120 4120 4120 0
10 20241209 195600 377470260 4120 4120 4120 4120 0
11 20241209 195500 377470260 4120 4120 4120 4120 0
12 20241209 195400 377470260 4120 4120 4120 4120 0
13 20241209 195300 377470260 4120 4120 4120 4120 0
14 20241209 195200 377470260 4120 4120 4120 4120 0
15 20241209 195100 377470260 4120 4120 4120 4120 0
16 20241209 195000 377470260 4120 4120 4120 4120 0
17 20241209 194900 377470260 4120 4120 4120 4120 0
18 20241209 194800 377470260 4120 4120 4120 4120 0
19 20241209 194700 377470260 4120 4120 4120 4120 0
20 20241209 194600 377470260 4120 4120 4120 4120 0
21 20241209 194500 377470260 4120 4120 4120 4120 0
22 20241209 194400 377470260 4120 4120 4120 4120 0
23 20241209 194300 377470260 4120 4120 4120 4120 0
24 20241209 194200 377470260 4120 4120 4120 4120 0
25 20241209 194100 377470260 4120 4120 4120 4120 0
26 20241209 194000 377470260 4120 4120 4120 4120 0
27 20241209 193900 377470260 4120 4120 4120 4120 0
28 20241209 193800 377470260 4120 4120 4120 4120 0
29 20241209 193700 377470260 4120 4120 4120 4120 0
30 20241209 193600 377470260 4120 4120 4120 4120 0
31 20241209 193500 377470260 4120 4120 4120 4120 0
32 20241209 193400 377470260 4120 4120 4120 4120 5093
33 20241209 193300 377470260 4120 4120 4120 4120 0
34 20241209 193200 377470260 4120 4120 4120 4120 0
35 20241209 193100 377470260 4120 4120 4120 4120 0
36 20241209 193000 377470260 4120 4120 4120 4120 0
37 20241209 192900 377470260 4120 4120 4120 4120 0
38 20241209 192800 377470260 4120 4120 4120 4120 0
39 20241209 192700 377470260 4120 4120 4120 4120 0
40 20241209 192600 377470260 4120 4120 4120 4120 0
41 20241209 192500 377470260 4120 4120 4120 4120 0
42 20241209 192400 377470260 4120 4120 4120 4120 0
43 20241209 192300 377470260 4120 4120 4120 4120 0
44 20241209 192200 377470260 4120 4120 4120 4120 0
45 20241209 192100 377470260 4120 4120 4120 4120 0
46 20241209 192000 377470260 4120 4120 4120 4120 0
47 20241209 191900 377470260 4120 4120 4120 4120 0
48 20241209 191800 377470260 4120 4120 4120 4120 0
49 20241209 191700 377470260 4120 4120 4120 4120 0
50 20241209 191600 377470260 4120 4120 4120 4120 0
51 20241209 191500 377470260 4120 4120 4120 4120 0
52 20241209 191400 377470260 4120 4120 4120 4120 0
53 20241209 191300 377470260 4120 4120 4120 4120 0
54 20241209 191200 377470260 4120 4120 4120 4120 0
55 20241209 191100 377470260 4120 4120 4120 4120 0
56 20241209 191000 377470260 4120 4120 4120 4120 0
57 20241209 190900 377470260 4120 4120 4120 4120 0
58 20241209 190800 377470260 4120 4120 4120 4120 0
59 20241209 190700 377470260 4120 4120 4120 4120 0
60 20241209 190600 377470260 4120 4120 4120 4120 0
61 20241209 190500 377470260 4120 4120 4120 4120 0
62 20241209 190400 377470260 4120 4120 4120 4120 5093
63 20241209 190300 377470260 4120 4120 4120 4120 0
64 20241209 190200 377470260 4120 4120 4120 4120 0
65 20241209 190100 377470260 4120 4120 4120 4120 0
66 20241209 190000 377470260 4120 4120 4120 4120 0
67 20241209 185900 377470260 4120 4120 4120 4120 0
68 20241209 185800 377470260 4120 4120 4120 4120 0
69 20241209 185700 377470260 4120 4120 4120 4120 0
70 20241209 185600 377470260 4120 4120 4120 4120 0
71 20241209 185500 377470260 4120 4120 4120 4120 0
72 20241209 185400 377470260 4120 4120 4120 4120 0
73 20241209 185300 377470260 4120 4120 4120 4120 0
74 20241209 185200 377470260 4120 4120 4120 4120 0
75 20241209 185100 377470260 4120 4120 4120 4120 0
76 20241209 185000 377470260 4120 4120 4120 4120 0
77 20241209 184900 377470260 4120 4120 4120 4120 0
78 20241209 184800 377470260 4120 4120 4120 4120 0
79 20241209 184700 377470260 4120 4120 4120 4120 0
80 20241209 184600 377470260 4120 4120 4120 4120 0
81 20241209 184500 377470260 4120 4120 4120 4120 0
82 20241209 184400 377470260 4120 4120 4120 4120 0
83 20241209 184300 377470260 4120 4120 4120 4120 0
84 20241209 184200 377470260 4120 4120 4120 4120 0
85 20241209 184100 377470260 4120 4120 4120 4120 0
86 20241209 184000 377470260 4120 4120 4120 4120 0
87 20241209 183900 377470260 4120 4120 4120 4120 0
88 20241209 183800 377470260 4120 4120 4120 4120 0
89 20241209 183700 377470260 4120 4120 4120 4120 0
90 20241209 183600 377470260 4120 4120 4120 4120 0
91 20241209 183500 377470260 4120 4120 4120 4120 0
92 20241209 183400 377470260 4120 4120 4120 4120 5093
93 20241209 183300 377470260 4120 4120 4120 4120 0
94 20241209 183200 377470260 4120 4120 4120 4120 0
95 20241209 183100 377470260 4120 4120 4120 4120 0
96 20241209 183000 377470260 4120 4120 4120 4120 0
97 20241209 182900 377470260 4120 4120 4120 4120 0
98 20241209 182800 377470260 4120 4120 4120 4120 0
99 20241209 182700 377470260 4120 4120 4120 4120 0
100 20241209 182600 377470260 4120 4120 4120 4120 0
101 20241209 182500 377470260 4120 4120 4120 4120 0
102 20241209 182400 377470260 4120 4120 4120 4120 0
103 20241209 182300 377470260 4120 4120 4120 4120 0
104 20241209 182200 377470260 4120 4120 4120 4120 0
105 20241209 182100 377470260 4120 4120 4120 4120 0
106 20241209 182000 377470260 4120 4120 4120 4120 0
107 20241209 181900 377470260 4120 4120 4120 4120 0
108 20241209 181800 377470260 4120 4120 4120 4120 0
109 20241209 181700 377470260 4120 4120 4120 4120 0
110 20241209 181600 377470260 4120 4120 4120 4120 0
111 20241209 181500 377470260 4120 4120 4120 4120 0
112 20241209 181400 377470260 4120 4120 4120 4120 0
113 20241209 181300 377470260 4120 4120 4120 4120 0
114 20241209 181200 377470260 4120 4120 4120 4120 0
115 20241209 181100 377470260 4120 4120 4120 4120 0
116 20241209 181000 377470260 4120 4120 4120 4120 0
117 20241209 180900 377470260 4120 4120 4120 4120 0
118 20241209 180800 377470260 4120 4120 4120 4120 0
119 20241209 180700 377470260 4120 4120 4120 4120 0
120 20241209 180600 377470260 4120 4120 4120 4120 0
121 20241209 180500 377470260 4120 4120 4120 4120 0
122 20241209 180400 377470260 4120 4120 4120 4120 5093
123 20241209 180300 377470260 4120 4120 4120 4120 0
124 20241209 180200 377470260 4120 4120 4120 4120 0
125 20241209 180100 377470260 4120 4120 4120 4120 0
126 20241209 180000 377470260 4120 4120 4120 4120 0
127 20241209 175900 377470260 4120 4120 4120 4120 0
128 20241209 175800 377470260 4120 4120 4120 4120 0
129 20241209 175700 377470260 4120 4120 4120 4120 0
130 20241209 175600 377470260 4120 4120 4120 4120 0
131 20241209 175500 377470260 4120 4120 4120 4120 0
132 20241209 175400 377470260 4120 4120 4120 4120 0
133 20241209 175300 377470260 4120 4120 4120 4120 0
134 20241209 175200 377470260 4120 4120 4120 4120 0
135 20241209 175100 377470260 4120 4120 4120 4120 0
136 20241209 175000 377470260 4120 4120 4120 4120 0
137 20241209 174900 377470260 4120 4120 4120 4120 0
138 20241209 174800 377470260 4120 4120 4120 4120 0
139 20241209 174700 377470260 4120 4120 4120 4120 0
140 20241209 174600 377470260 4120 4120 4120 4120 0
141 20241209 174500 377470260 4120 4120 4120 4120 0
142 20241209 174400 377470260 4120 4120 4120 4120 0
143 20241209 174300 377470260 4120 4120 4120 4120 0
144 20241209 174200 377470260 4120 4120 4120 4120 0
145 20241209 174100 377470260 4120 4120 4120 4120 0
146 20241209 174000 377470260 4120 4120 4120 4120 0
147 20241209 173900 377470260 4120 4120 4120 4120 0
148 20241209 173800 377470260 4120 4120 4120 4120 0
149 20241209 173700 377470260 4120 4120 4120 4120 0
150 20241209 173600 377470260 4120 4120 4120 4120 0
151 20241209 173500 377470260 4120 4120 4120 4120 0
152 20241209 173400 377470260 4120 4120 4120 4120 5093
153 20241209 173300 377470260 4120 4120 4120 4120 0
154 20241209 173200 377470260 4120 4120 4120 4120 0
155 20241209 173100 377470260 4120 4120 4120 4120 0
156 20241209 173000 377470260 4120 4120 4120 4120 0
157 20241209 172900 377470260 4120 4120 4120 4120 0
158 20241209 172800 377470260 4120 4120 4120 4120 0
159 20241209 172700 377470260 4120 4120 4120 4120 0
160 20241209 172600 377470260 4120 4120 4120 4120 0
161 20241209 172500 377470260 4120 4120 4120 4120 0
162 20241209 172400 377470260 4120 4120 4120 4120 0
163 20241209 172300 377470260 4120 4120 4120 4120 0
164 20241209 172200 377470260 4120 4120 4120 4120 0
165 20241209 172100 377470260 4120 4120 4120 4120 0
166 20241209 172000 377470260 4120 4120 4120 4120 0
167 20241209 171900 377470260 4120 4120 4120 4120 0
168 20241209 171800 377470260 4120 4120 4120 4120 0
169 20241209 171700 377470260 4120 4120 4120 4120 0
170 20241209 171600 377470260 4120 4120 4120 4120 0
171 20241209 171500 377470260 4120 4120 4120 4120 0
172 20241209 171400 377470260 4120 4120 4120 4120 0
173 20241209 171300 377470260 4120 4120 4120 4120 0
174 20241209 171200 377470260 4120 4120 4120 4120 0
175 20241209 171100 377470260 4120 4120 4120 4120 0
176 20241209 171000 377470260 4120 4120 4120 4120 0
177 20241209 170900 377470260 4120 4120 4120 4120 0
178 20241209 170800 377470260 4120 4120 4120 4120 0
179 20241209 170700 377470260 4120 4120 4120 4120 0
180 20241209 170600 377470260 4120 4120 4120 4120 0
181 20241209 170500 377470260 4120 4120 4120 4120 0
182 20241209 170400 377470260 4120 4120 4120 4120 5093
183 20241209 170300 377470260 4120 4120 4120 4120 0
184 20241209 170200 377470260 4120 4120 4120 4120 0
185 20241209 170100 377470260 4120 4120 4120 4120 0
186 20241209 170000 377470260 4120 4120 4120 4120 0
187 20241209 165900 377470260 4120 4120 4120 4120 0
188 20241209 165800 377470260 4120 4120 4120 4120 0
189 20241209 165700 377470260 4120 4120 4120 4120 0
190 20241209 165600 377470260 4120 4120 4120 4120 0
191 20241209 165500 377470260 4120 4120 4120 4120 0
192 20241209 165400 377470260 4120 4120 4120 4120 0
193 20241209 165300 377470260 4120 4120 4120 4120 0
194 20241209 165200 377470260 4120 4120 4120 4120 0
195 20241209 165100 377470260 4120 4120 4120 4120 0
196 20241209 165000 377470260 4120 4120 4120 4120 0
197 20241209 164900 377470260 4120 4120 4120 4120 0
198 20241209 164800 377470260 4120 4120 4120 4120 0
199 20241209 164700 377470260 4120 4120 4120 4120 0
200 20241209 164600 377470260 4120 4120 4120 4120 0
201 20241209 164500 377470260 4120 4120 4120 4120 0
202 20241209 164400 377470260 4120 4120 4120 4120 0
203 20241209 164300 377470260 4120 4120 4120 4120 0
204 20241209 164200 377470260 4120 4120 4120 4120 0
205 20241209 164100 377470260 4120 4120 4120 4120 0
206 20241209 164000 377470260 4120 4120 4120 4120 0
207 20241209 163900 377470260 4120 4120 4120 4120 0
208 20241209 163800 377470260 4120 4120 4120 4120 0
209 20241209 163700 377470260 4120 4120 4120 4120 0
210 20241209 163600 377470260 4120 4120 4120 4120 0
211 20241209 163500 377470260 4120 4120 4120 4120 0
212 20241209 163400 377470260 4120 4120 4120 4120 5093
213 20241209 163300 377470260 4120 4120 4120 4120 0
214 20241209 163200 377470260 4120 4120 4120 4120 0
215 20241209 163100 377470260 4120 4120 4120 4120 0
216 20241209 163000 377470260 4120 4120 4120 4120 0
217 20241209 162900 377470260 4120 4120 4120 4120 0
218 20241209 162800 377470260 4120 4120 4120 4120 0
219 20241209 162700 377470260 4120 4120 4120 4120 0
220 20241209 162600 377470260 4120 4120 4120 4120 0
221 20241209 162500 377470260 4120 4120 4120 4120 0
222 20241209 162400 377470260 4120 4120 4120 4120 0
223 20241209 162300 377470260 4120 4120 4120 4120 0
224 20241209 162200 377470260 4120 4120 4120 4120 0
225 20241209 162100 377470260 4120 4120 4120 4120 0
226 20241209 162000 377470260 4120 4120 4120 4120 0
227 20241209 161900 377470260 4120 4120 4120 4120 0
228 20241209 161800 377470260 4120 4120 4120 4120 0
229 20241209 161700 377470260 4120 4120 4120 4120 0
230 20241209 161600 377470260 4120 4120 4120 4120 0
231 20241209 161500 377470260 4120 4120 4120 4120 0
232 20241209 161400 377470260 4120 4120 4120 4120 0
233 20241209 161300 377470260 4120 4120 4120 4120 0
234 20241209 161200 377470260 4120 4120 4120 4120 0
235 20241209 161100 377470260 4120 4120 4120 4120 0
236 20241209 161000 377470260 4120 4120 4120 4120 0
237 20241209 160900 377470260 4120 4120 4120 4120 0
238 20241209 160800 377470260 4120 4120 4120 4120 0
239 20241209 160700 377470260 4120 4120 4120 4120 0
240 20241209 160600 377470260 4120 4120 4120 4120 0
241 20241209 160500 377470260 4120 4120 4120 4120 0
242 20241209 160400 377470260 4120 4120 4120 4120 5093
243 20241209 160300 377470260 4120 4120 4120 4120 0
244 20241209 160200 377470260 4120 4120 4120 4120 0
245 20241209 160100 377470260 4120 4120 4120 4120 0
246 20241209 160000 377470260 4120 4120 4120 4120 0
247 20241209 155900 377470260 4120 4120 4120 4120 0
248 20241209 155800 377470260 4120 4120 4120 4120 0
249 20241209 155700 377470260 4120 4120 4120 4120 0
250 20241209 155600 377470260 4120 4120 4120 4120 0
251 20241209 155500 377470260 4120 4120 4120 4120 0
252 20241209 155400 377470260 4120 4120 4120 4120 0
253 20241209 155300 377470260 4120 4120 4120 4120 0
254 20241209 155200 377470260 4120 4120 4120 4120 0
255 20241209 155100 377470260 4120 4120 4120 4120 0
256 20241209 155000 377470260 4120 4120 4120 4120 0
257 20241209 154900 377470260 4120 4120 4120 4120 0
258 20241209 154800 377470260 4120 4120 4120 4120 0
259 20241209 154700 377470260 4120 4120 4120 4120 0
260 20241209 154600 377470260 4120 4120 4120 4120 0
261 20241209 154500 377470260 4120 4120 4120 4120 0
262 20241209 154400 377470260 4120 4120 4120 4120 0
263 20241209 154300 377470260 4120 4120 4120 4120 0
264 20241209 154200 377470260 4120 4120 4120 4120 0
265 20241209 154100 377470260 4120 4120 4120 4120 0
266 20241209 154000 377470260 4120 4120 4120 4120 0
267 20241209 153900 377470260 4120 4120 4120 4120 0
268 20241209 153800 377470260 4120 4120 4120 4120 0
269 20241209 153700 377470260 4120 4120 4120 4120 0
270 20241209 153600 377470260 4120 4120 4120 4120 0
271 20241209 153500 377470260 4120 4120 4120 4120 0
272 20241209 153400 377470260 4120 4120 4120 4120 5093
273 20241209 153300 377470260 4120 4120 4120 4120 0
274 20241209 153200 377470260 4120 4120 4120 4120 0
275 20241209 153100 377470260 4120 4120 4120 4120 0
276 20241209 153000 377470260 4120 4120 4120 4120 5093
277 20241209 152900 356487100 4180 4180 4180 4180 0
278 20241209 152800 356487100 4180 4180 4180 4180 0
279 20241209 152700 356487100 4180 4180 4180 4180 0
280 20241209 152600 356487100 4180 4180 4180 4180 0
281 20241209 152500 356487100 4180 4180 4180 4180 0
282 20241209 152400 356487100 4180 4180 4180 4180 0
283 20241209 152300 356487100 4180 4180 4180 4180 0
284 20241209 152200 356487100 4180 4180 4180 4180 0
285 20241209 152100 356487100 4180 4180 4180 4180 0
286 20241209 152000 356487100 4180 4180 4180 4180 0
287 20241209 151900 356487100 4180 4160 4180 4160 618
288 20241209 151800 353914820 4160 4185 4185 4160 24
289 20241209 151700 353814505 4160 4185 4185 4160 730
290 20241209 151600 350776955 4185 4185 4185 4185 8
291 20241209 151500 350743475 4165 4165 4165 4165 196
292 20241209 151400 349927135 4165 4165 4165 4165 214
293 20241209 151300 349035825 4170 4180 4180 4170 583
294 20241209 151200 346600705 4180 4190 4190 4180 12
295 20241209 151100 346550435 4190 4180 4190 4180 73
296 20241209 151000 346244575 4185 4190 4190 4185 332
297 20241209 150900 344853500 4190 4200 4200 4190 1193
298 20241209 150800 339848005 4200 4200 4200 4200 307
299 20241209 150700 338558605 4210 4210 4210 4210 154
300 20241209 150600 337910265 4210 4210 4210 4210 500
301 20241209 150500 335805265 4215 4215 4215 4215 0
302 20241209 150400 335805265 4215 4215 4215 4215 0
303 20241209 150300 335805265 4215 4215 4215 4215 1
304 20241209 150200 335801050 4200 4200 4200 4200 0
305 20241209 150100 335801050 4200 4200 4200 4200 0
306 20241209 150000 335801050 4200 4200 4200 4200 100
307 20241209 145900 335381050 4210 4210 4210 4210 500
308 20241209 145800 333276050 4200 4200 4200 4195 423
309 20241209 145700 331499715 4195 4190 4195 4190 75
310 20241209 145600 331185215 4190 4175 4190 4175 44
311 20241209 145500 331001500 4180 4180 4180 4180 151
312 20241209 145400 330370320 4175 4175 4175 4175 0
313 20241209 145300 330370320 4175 4175 4175 4175 23
314 20241209 145200 330274295 4175 4180 4180 4175 778
315 20241209 145100 327025915 4195 4195 4195 4195 18
316 20241209 145000 326950405 4175 4180 4180 4175 70
317 20241209 144900 326658005 4200 4185 4200 4185 794
318 20241209 144800 323334845 4175 4180 4180 4175 183
319 20241209 144700 322570080 4180 4200 4200 4180 388
320 20241209 144600 320944120 4185 4185 4185 4185 0
321 20241209 144500 320944120 4185 4185 4185 4185 0
322 20241209 144400 320944120 4185 4185 4185 4185 0
323 20241209 144300 320944120 4185 4185 4185 4185 10
324 20241209 144200 320902270 4185 4185 4185 4185 0
325 20241209 144100 320902270 4185 4185 4185 4185 0
326 20241209 144000 320902270 4185 4195 4195 4185 500
327 20241209 143900 318809380 4195 4215 4215 4195 1469
328 20241209 143800 312639765 4195 4205 4205 4195 553
329 20241209 143700 310316000 4205 4210 4210 4205 1137
330 20241209 143600 305529345 4210 4210 4210 4210 33
331 20241209 143500 305390415 4215 4215 4215 4215 557
332 20241209 143400 303042660 4220 4230 4230 4220 131
333 20241209 143300 302489735 4230 4230 4230 4230 17
334 20241209 143200 302417825 4230 4260 4260 4220 5540
335 20241209 143100 278938105 4265 4265 4265 4265 0
336 20241209 143000 278938105 4265 4270 4270 4265 1515
337 20241209 142900 272472145 4270 4270 4270 4270 0
338 20241209 142800 272472145 4270 4270 4270 4270 0
339 20241209 142700 272472145 4270 4275 4275 4270 1267
340 20241209 142600 267056750 4275 4275 4275 4275 0
341 20241209 142500 267056750 4275 4275 4275 4275 0
342 20241209 142400 267056750 4275 4275 4275 4275 54
343 20241209 142300 266825900 4280 4280 4280 4280 0
344 20241209 142200 266825900 4280 4280 4280 4280 49
345 20241209 142100 266616180 4280 4280 4280 4280 0
346 20241209 142000 266616180 4280 4280 4280 4280 0
347 20241209 141900 266616180 4280 4300 4300 4280 337
348 20241209 141800 265172845 4300 4300 4300 4300 80
349 20241209 141700 264828845 4300 4300 4300 4300 0
350 20241209 141600 264828845 4300 4300 4300 4300 14
351 20241209 141500 264768645 4290 4290 4290 4290 1
352 20241209 141400 264764355 4300 4300 4300 4300 0
353 20241209 141300 264764355 4300 4300 4300 4300 0
354 20241209 141200 264764355 4300 4300 4300 4300 0
355 20241209 141100 264764355 4300 4300 4300 4300 20
356 20241209 141000 264678355 4290 4290 4290 4290 0
357 20241209 140900 264678355 4290 4290 4290 4290 0
358 20241209 140800 264678355 4290 4290 4290 4290 0
359 20241209 140700 264678355 4290 4290 4290 4290 0
360 20241209 140600 264678355 4290 4290 4290 4290 10
361 20241209 140500 264635455 4280 4280 4280 4280 0
362 20241209 140400 264635455 4280 4280 4280 4280 0
363 20241209 140300 264635455 4280 4280 4280 4280 0
364 20241209 140200 264635455 4280 4280 4280 4280 60
365 20241209 140100 264378655 4310 4310 4310 4310 10
366 20241209 140000 264335555 4280 4285 4285 4280 1720
367 20241209 135900 256973790 4320 4320 4320 4320 0
368 20241209 135800 256973790 4320 4320 4320 4320 0
369 20241209 135700 256973790 4320 4320 4320 4320 1
370 20241209 135600 256969470 4320 4285 4320 4285 21
371 20241209 135500 256878785 4320 4320 4320 4320 0
372 20241209 135400 256878785 4320 4280 4320 4280 34
373 20241209 135300 256733105 4285 4285 4285 4285 0
374 20241209 135200 256733105 4285 4285 4285 4285 50
375 20241209 135100 256518855 4275 4275 4275 4275 0
376 20241209 135000 256518855 4275 4275 4275 4275 0
377 20241209 134900 256518855 4275 4275 4275 4275 0
378 20241209 134800 256518855 4275 4275 4275 4275 0
379 20241209 134700 256518855 4275 4275 4275 4275 0
380 20241209 134600 256518855 4275 4275 4275 4275 132
381 20241209 134500 255954555 4275 4275 4275 4275 0
382 20241209 134400 255954555 4275 4275 4275 4275 0
383 20241209 134300 255954555 4275 4275 4275 4275 0
384 20241209 134200 255954555 4275 4275 4275 4275 0
385 20241209 134100 255954555 4275 4275 4275 4275 0
386 20241209 134000 255954555 4275 4275 4275 4275 0
387 20241209 133900 255954555 4275 4275 4275 4275 0
388 20241209 133800 255954555 4275 4275 4275 4275 261
389 20241209 133700 254838780 4280 4280 4280 4280 0
390 20241209 133600 254838780 4280 4280 4280 4280 140
391 20241209 133500 254239580 4285 4285 4285 4285 0
392 20241209 133400 254239580 4285 4290 4290 4285 116
393 20241209 133300 253742490 4290 4295 4295 4290 136
394 20241209 133200 253158780 4295 4295 4295 4295 0
395 20241209 133100 253158780 4295 4295 4295 4295 50
396 20241209 133000 252944030 4295 4295 4295 4295 0
397 20241209 132900 252944030 4295 4295 4295 4295 0
398 20241209 132800 252944030 4295 4300 4300 4295 315
399 20241209 132700 251591030 4300 4300 4300 4300 0
400 20241209 132600 251591030 4300 4300 4300 4300 0
401 20241209 132500 251591030 4300 4300 4300 4300 3
402 20241209 132400 251578130 4300 4300 4300 4300 0
403 20241209 132300 251578130 4300 4300 4300 4300 0
404 20241209 132200 251578130 4300 4290 4300 4290 1211
405 20241209 132100 246373220 4290 4290 4290 4290 0
406 20241209 132000 246373220 4290 4290 4290 4290 0
407 20241209 131900 246373220 4290 4290 4290 4290 100
408 20241209 131800 245944220 4290 4290 4290 4290 10
409 20241209 131700 245901320 4290 4290 4290 4290 0
410 20241209 131600 245901320 4290 4290 4290 4290 1
411 20241209 131500 245897030 4265 4265 4265 4265 394
412 20241209 131400 244216620 4260 4260 4260 4260 580
413 20241209 131300 241745820 4260 4260 4260 4260 0
414 20241209 131200 241745820 4260 4260 4260 4260 0
415 20241209 131100 241745820 4260 4260 4260 4260 0
416 20241209 131000 241745820 4260 4260 4260 4260 0
417 20241209 130900 241745820 4260 4260 4260 4260 150
418 20241209 130800 241106820 4260 4260 4260 4260 0
419 20241209 130700 241106820 4260 4260 4260 4260 0
420 20241209 130600 241106820 4260 4260 4260 4260 0
421 20241209 130500 241106820 4260 4260 4260 4260 0
422 20241209 130400 241106820 4260 4260 4260 4260 0
423 20241209 130300 241106820 4260 4260 4260 4260 0
424 20241209 130200 241106820 4260 4260 4260 4260 1
425 20241209 130100 241102560 4230 4230 4230 4230 0
426 20241209 130000 241102560 4230 4270 4270 4230 3139
427 20241209 125900 227736605 4270 4270 4270 4270 241
428 20241209 125800 226707535 4270 4270 4270 4270 0
429 20241209 125700 226707535 4270 4270 4270 4270 236
430 20241209 125600 225699815 4270 4270 4270 4270 0
431 20241209 125500 225699815 4270 4270 4270 4270 203
432 20241209 125400 224833005 4275 4285 4285 4275 1876
433 20241209 125300 216810105 4290 4290 4290 4290 0
434 20241209 125200 216810105 4290 4300 4300 4290 836
435 20241209 125100 213223465 4300 4300 4300 4300 0
436 20241209 125000 213223465 4300 4300 4300 4300 0
437 20241209 124900 213223465 4300 4300 4300 4300 0
438 20241209 124800 213223465 4300 4300 4300 4300 0
439 20241209 124700 213223465 4300 4300 4300 4300 0
440 20241209 124600 213223465 4300 4310 4310 4300 30
441 20241209 124500 213094315 4310 4310 4310 4310 0
442 20241209 124400 213094315 4310 4310 4310 4310 0
443 20241209 124300 213094315 4310 4310 4310 4310 0
444 20241209 124200 213094315 4310 4310 4310 4310 0
445 20241209 124100 213094315 4310 4310 4310 4310 0
446 20241209 124000 213094315 4310 4310 4310 4310 0
447 20241209 123900 213094315 4310 4310 4310 4310 0
448 20241209 123800 213094315 4310 4310 4310 4310 0
449 20241209 123700 213094315 4310 4310 4310 4310 42
450 20241209 123600 212913295 4290 4290 4290 4290 0
451 20241209 123500 212913295 4290 4290 4290 4290 0
452 20241209 123400 212913295 4290 4290 4290 4290 0
453 20241209 123300 212913295 4290 4290 4290 4290 0
454 20241209 123200 212913295 4290 4290 4290 4290 242
455 20241209 123100 211875115 4290 4290 4290 4290 0
456 20241209 123000 211875115 4290 4290 4290 4290 0
457 20241209 122900 211875115 4290 4290 4290 4290 0
458 20241209 122800 211875115 4290 4290 4290 4290 0
459 20241209 122700 211875115 4290 4290 4290 4290 0
460 20241209 122600 211875115 4290 4275 4290 4275 152
461 20241209 122500 211225300 4280 4280 4280 4280 0
462 20241209 122400 211225300 4280 4280 4280 4280 0
463 20241209 122300 211225300 4280 4290 4290 4280 1310
464 20241209 122200 205613200 4290 4290 4290 4290 0
465 20241209 122100 205613200 4290 4290 4290 4290 0
466 20241209 122000 205613200 4290 4290 4290 4290 250
467 20241209 121900 204540700 4300 4300 4300 4300 50
468 20241209 121800 204325700 4285 4285 4285 4285 0
469 20241209 121700 204325700 4285 4285 4285 4285 0
470 20241209 121600 204325700 4285 4285 4285 4285 0
471 20241209 121500 204325700 4285 4285 4285 4285 0
472 20241209 121400 204325700 4285 4285 4285 4285 66
473 20241209 121300 204042890 4285 4285 4285 4285 25
474 20241209 121200 203935765 4280 4280 4280 4280 0
475 20241209 121100 203935765 4280 4280 4280 4280 19
476 20241209 121000 203854445 4275 4275 4275 4275 0
477 20241209 120900 203854445 4275 4275 4275 4275 0
478 20241209 120800 203854445 4275 4275 4275 4275 0
479 20241209 120700 203854445 4275 4275 4275 4275 0
480 20241209 120600 203854445 4275 4275 4275 4275 0
481 20241209 120500 203854445 4275 4275 4275 4275 50
482 20241209 120400 203640695 4275 4280 4280 4275 438
483 20241209 120300 201767805 4285 4285 4285 4285 2
484 20241209 120200 201759235 4285 4285 4285 4285 0
485 20241209 120100 201759235 4285 4285 4285 4285 0
486 20241209 120000 201759235 4285 4295 4295 4285 758
487 20241209 115900 198509125 4285 4285 4285 4285 0
488 20241209 115800 198509125 4285 4285 4285 4285 0
489 20241209 115700 198509125 4285 4285 4285 4285 0
490 20241209 115600 198509125 4285 4285 4285 4285 0
491 20241209 115500 198509125 4285 4285 4285 4285 0
492 20241209 115400 198509125 4285 4285 4285 4285 0
493 20241209 115300 198509125 4285 4285 4285 4285 0
494 20241209 115200 198509125 4285 4285 4285 4285 0
495 20241209 115100 198509125 4285 4285 4285 4285 0
496 20241209 115000 198509125 4285 4285 4285 4285 0
497 20241209 114900 198509125 4285 4285 4285 4285 0
498 20241209 114800 198509125 4285 4285 4285 4285 0
499 20241209 114700 198509125 4285 4285 4285 4285 0
500 20241209 114600 198509125 4285 4285 4285 4285 0
501 20241209 114500 198509125 4285 4285 4285 4285 117
502 20241209 114400 198007780 4325 4325 4325 4325 0
503 20241209 114300 198007780 4325 4325 4325 4325 0
504 20241209 114200 198007780 4325 4325 4325 4325 0
505 20241209 114100 198007780 4325 4325 4325 4325 0
506 20241209 114000 198007780 4325 4325 4325 4325 0
507 20241209 113900 198007780 4325 4325 4325 4325 0
508 20241209 113800 198007780 4325 4325 4325 4325 0
509 20241209 113700 198007780 4325 4325 4325 4325 0
510 20241209 113600 198007780 4325 4325 4325 4325 0
511 20241209 113500 198007780 4325 4325 4325 4325 1
512 20241209 113400 198003455 4330 4330 4330 4330 0
513 20241209 113300 198003455 4330 4330 4330 4330 0
514 20241209 113200 198003455 4330 4330 4330 4330 0
515 20241209 113100 198003455 4330 4330 4330 4330 0
516 20241209 113000 198003455 4330 4330 4330 4330 370
517 20241209 112900 196401355 4325 4325 4325 4325 73
518 20241209 112800 196085630 4275 4290 4335 4275 3431
519 20241209 112700 181369250 4295 4310 4310 4295 1335
520 20241209 112600 175621750 4310 4310 4310 4310 481
521 20241209 112500 173548640 4310 4310 4310 4310 0
522 20241209 112400 173548640 4310 4320 4320 4310 1765
523 20241209 112300 165930445 4325 4325 4325 4325 0
524 20241209 112200 165930445 4325 4325 4325 4325 0
525 20241209 112100 165930445 4325 4325 4325 4325 0
526 20241209 112000 165930445 4325 4325 4325 4325 0
527 20241209 111900 165930445 4325 4325 4325 4325 60
528 20241209 111800 165670945 4320 4320 4320 4320 100
529 20241209 111700 165238945 4320 4320 4320 4320 0
530 20241209 111600 165238945 4320 4320 4320 4320 0
531 20241209 111500 165238945 4320 4315 4320 4315 130
532 20241209 111400 164677845 4315 4315 4315 4315 0
533 20241209 111300 164677845 4315 4325 4325 4315 2300
534 20241209 111200 154741525 4325 4325 4325 4325 0
535 20241209 111100 154741525 4325 4325 4325 4325 0
536 20241209 111000 154741525 4325 4325 4325 4325 0
537 20241209 110900 154741525 4325 4325 4325 4325 0
538 20241209 110800 154741525 4325 4325 4325 4325 0
539 20241209 110700 154741525 4325 4325 4325 4325 0
540 20241209 110600 154741525 4325 4325 4325 4325 0
541 20241209 110500 154741525 4325 4325 4325 4325 0
542 20241209 110400 154741525 4325 4325 4325 4325 0
543 20241209 110300 154741525 4325 4325 4325 4325 40
544 20241209 110200 154568525 4325 4325 4325 4325 0
545 20241209 110100 154568525 4325 4325 4325 4325 118
546 20241209 110000 154058175 4330 4330 4330 4330 563
547 20241209 105900 151620385 4330 4330 4330 4330 398
548 20241209 105800 149897045 4330 4330 4330 4330 40
549 20241209 105700 149723845 4320 4320 4320 4320 0
550 20241209 105600 149723845 4320 4320 4320 4320 0
551 20241209 105500 149723845 4320 4335 4335 4320 3125
552 20241209 105400 136205700 4340 4340 4340 4340 0
553 20241209 105300 136205700 4340 4350 4350 4340 472
554 20241209 105200 134156110 4350 4350 4350 4350 0
555 20241209 105100 134156110 4350 4350 4350 4350 0
556 20241209 105000 134156110 4350 4350 4350 4350 0
557 20241209 104900 134156110 4350 4350 4350 4350 0
558 20241209 104800 134156110 4350 4350 4350 4350 0
559 20241209 104700 134156110 4350 4350 4350 4350 0
560 20241209 104600 134156110 4350 4350 4350 4350 121
561 20241209 104500 133629760 4350 4370 4370 4350 2044
562 20241209 104400 124725885 4355 4355 4355 4355 0
563 20241209 104300 124725885 4355 4355 4355 4355 0
564 20241209 104200 124725885 4355 4355 4355 4355 0
565 20241209 104100 124725885 4355 4355 4355 4355 0
566 20241209 104000 124725885 4355 4355 4355 4355 0
567 20241209 103900 124725885 4355 4360 4360 4355 428
568 20241209 103800 122859810 4355 4355 4355 4355 0
569 20241209 103700 122859810 4355 4355 4355 4355 171
570 20241209 103600 122115105 4360 4360 4360 4360 374
571 20241209 103500 120484465 4360 4360 4360 4360 0
572 20241209 103400 120484465 4360 4360 4360 4360 0
573 20241209 103300 120484465 4360 4375 4375 4360 467
574 20241209 103200 118445665 4375 4375 4375 4375 0
575 20241209 103100 118445665 4375 4375 4375 4375 0
576 20241209 103000 118445665 4375 4375 4375 4375 0
577 20241209 102900 118445665 4375 4375 4375 4375 0
578 20241209 102800 118445665 4375 4375 4375 4375 345
579 20241209 102700 116936290 4380 4380 4380 4380 0
580 20241209 102600 116936290 4380 4385 4385 4380 1330
581 20241209 102500 111109035 4390 4390 4390 4390 737
582 20241209 102400 107873605 4390 4390 4390 4390 0
583 20241209 102300 107873605 4390 4390 4390 4390 0
584 20241209 102200 107873605 4390 4390 4390 4390 45
585 20241209 102100 107676055 4390 4390 4390 4390 0
586 20241209 102000 107676055 4390 4395 4395 4390 150
587 20241209 101900 107017105 4420 4420 4420 4420 0
588 20241209 101800 107017105 4420 4420 4420 4420 0
589 20241209 101700 107017105 4420 4420 4420 4420 0
590 20241209 101600 107017105 4420 4420 4420 4420 5
591 20241209 101500 106995005 4425 4400 4425 4400 34
592 20241209 101400 106845220 4400 4390 4400 4390 82
593 20241209 101300 106484450 4400 4400 4400 4400 4
594 20241209 101200 106466850 4385 4385 4385 4385 1
595 20241209 101100 106462465 4380 4380 4380 4380 0
596 20241209 101000 106462465 4380 4380 4380 4380 0
597 20241209 100900 106462465 4380 4380 4380 4380 0
598 20241209 100800 106462465 4380 4400 4400 4380 201
599 20241209 100700 105582065 4400 4400 4400 4400 0
600 20241209 100600 105582065 4400 4400 4400 4400 2
601 20241209 100500 105573265 4380 4400 4400 4380 384
602 20241209 100400 103886655 4400 4400 4400 4400 0
603 20241209 100300 103886655 4400 4405 4405 4400 155
604 20241209 100200 103204645 4405 4405 4405 4405 21
605 20241209 100100 103112140 4405 4405 4405 4405 79
606 20241209 100000 102764145 4400 4405 4405 4400 152
607 20241209 095900 102095335 4400 4400 4400 4400 0
608 20241209 095800 102095335 4400 4400 4400 4400 68
609 20241209 095700 101796135 4400 4385 4400 4385 100
610 20241209 095600 101357485 4405 4405 4405 4405 0
611 20241209 095500 101357485 4405 4405 4405 4405 30
612 20241209 095400 101225335 4415 4415 4415 4415 0
613 20241209 095300 101225335 4415 4415 4415 4415 0
614 20241209 095200 101225335 4415 4415 4415 4415 5
615 20241209 095100 101203260 4375 4375 4375 4375 0
616 20241209 095000 101203260 4375 4375 4375 4375 0
617 20241209 094900 101203260 4375 4375 4375 4375 0
618 20241209 094800 101203260 4375 4375 4375 4375 0
619 20241209 094700 101203260 4375 4415 4415 4375 205
620 20241209 094600 100299185 4415 4420 4420 4380 14
621 20241209 094500 100237350 4420 4420 4420 4420 0
622 20241209 094400 100237350 4420 4420 4420 4420 4
623 20241209 094300 100219670 4430 4430 4430 4430 50
624 20241209 094200 99998170 4435 4375 4435 4375 55
625 20241209 094100 99756675 4375 4375 4375 4375 4
626 20241209 094000 99739175 4355 4360 4360 4355 1375
627 20241209 093900 93746200 4360 4370 4370 4360 2900
628 20241209 093800 81099855 4370 4370 4370 4370 170
629 20241209 093700 80356955 4420 4420 4420 4420 4
630 20241209 093600 80339275 4375 4370 4440 4370 424
631 20241209 093500 78483715 4370 4370 4370 4370 0
632 20241209 093400 78483715 4370 4370 4370 4370 450
633 20241209 093300 76517215 4365 4370 4370 4365 856
634 20241209 093200 72780750 4370 4380 4380 4370 700
635 20241209 093100 69717750 4365 4365 4365 4365 0
636 20241209 093000 69717750 4365 4365 4365 4365 0
637 20241209 092900 69717750 4365 4365 4365 4365 300
638 20241209 092800 68408250 4410 4365 4410 4365 220
639 20241209 092700 67438950 4400 4365 4400 4365 182
640 20241209 092600 66643470 4365 4370 4370 4365 648
641 20241209 092500 63813445 4410 4385 4410 4385 81
642 20241209 092400 63458235 4355 4380 4380 4355 741
643 20241209 092300 60229920 4365 4375 4380 4365 785
644 20241209 092200 56800205 4370 4395 4395 4370 1815
645 20241209 092100 48852755 4385 4400 4400 4385 1484
646 20241209 092000 42333255 4410 4425 4425 4400 4336
647 20241209 091900 23232350 4415 4415 4415 4415 0
648 20241209 091800 23232350 4415 4415 4415 4415 0
649 20241209 091700 23232350 4415 4415 4415 4415 0
650 20241209 091600 23232350 4415 4420 4420 4415 757
651 20241209 091500 19886465 4430 4430 4430 4430 50
652 20241209 091400 19664965 4420 4420 4420 4420 0
653 20241209 091300 19664965 4420 4435 4435 4420 2374
654 20241209 091200 9160215 4430 4430 4430 4430 100
655 20241209 091100 8717215 4430 4435 4435 4430 75
656 20241209 091000 8384725 4430 4430 4430 4430 0
657 20241209 090900 8384725 4430 4430 4430 4430 0
658 20241209 090800 8384725 4430 4440 4440 4430 1126
659 20241209 090700 3390890 4440 4440 4440 4440 54
660 20241209 090600 3151130 4445 4445 4445 4440 60
661 20241209 090500 2884480 4445 4445 4445 4445 5
662 20241209 090400 2862255 4455 4455 4455 4455 0
663 20241209 090300 2862255 4455 4560 4560 4425 98
664 20241209 090200 2420385 4565 4565 4565 4565 0
665 20241209 090100 2420385 4565 4565 4565 4565 6
666 20241209 090000 2392995 4415 4405 4415 4405 543