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

668
092200/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200600,746970310,3335,3335,3335,3335,15438
20241209,200500,746970310,3335,3335,3335,3335,0
20241209,200400,746970310,3335,3335,3335,3335,0
20241209,200300,746970310,3335,3335,3335,3335,0
20241209,200200,746970310,3335,3335,3335,3335,0
20241209,200100,746970310,3335,3335,3335,3335,0
20241209,200000,746970310,3335,3335,3335,3335,0
20241209,195900,746970310,3335,3335,3335,3335,0
20241209,195800,746970310,3335,3335,3335,3335,0
20241209,195700,746970310,3335,3335,3335,3335,0
20241209,195600,746970310,3335,3335,3335,3335,0
20241209,195500,746970310,3335,3335,3335,3335,0
20241209,195400,746970310,3335,3335,3335,3335,0
20241209,195300,746970310,3335,3335,3335,3335,0
20241209,195200,746970310,3335,3335,3335,3335,0
20241209,195100,746970310,3335,3335,3335,3335,0
20241209,195000,746970310,3335,3335,3335,3335,0
20241209,194900,746970310,3335,3335,3335,3335,0
20241209,194800,746970310,3335,3335,3335,3335,0
20241209,194700,746970310,3335,3335,3335,3335,0
20241209,194600,746970310,3335,3335,3335,3335,0
20241209,194500,746970310,3335,3335,3335,3335,0
20241209,194400,746970310,3335,3335,3335,3335,0
20241209,194300,746970310,3335,3335,3335,3335,0
20241209,194200,746970310,3335,3335,3335,3335,0
20241209,194100,746970310,3335,3335,3335,3335,0
20241209,194000,746970310,3335,3335,3335,3335,0
20241209,193900,746970310,3335,3335,3335,3335,0
20241209,193800,746970310,3335,3335,3335,3335,0
20241209,193700,746970310,3335,3335,3335,3335,0
20241209,193600,746970310,3335,3335,3335,3335,15438
20241209,193500,746970310,3335,3335,3335,3335,0
20241209,193400,746970310,3335,3335,3335,3335,0
20241209,193300,746970310,3335,3335,3335,3335,0
20241209,193200,746970310,3335,3335,3335,3335,0
20241209,193100,746970310,3335,3335,3335,3335,0
20241209,193000,746970310,3335,3335,3335,3335,0
20241209,192900,746970310,3335,3335,3335,3335,0
20241209,192800,746970310,3335,3335,3335,3335,0
20241209,192700,746970310,3335,3335,3335,3335,0
20241209,192600,746970310,3335,3335,3335,3335,0
20241209,192500,746970310,3335,3335,3335,3335,0
20241209,192400,746970310,3335,3335,3335,3335,0
20241209,192300,746970310,3335,3335,3335,3335,0
20241209,192200,746970310,3335,3335,3335,3335,0
20241209,192100,746970310,3335,3335,3335,3335,0
20241209,192000,746970310,3335,3335,3335,3335,0
20241209,191900,746970310,3335,3335,3335,3335,0
20241209,191800,746970310,3335,3335,3335,3335,0
20241209,191700,746970310,3335,3335,3335,3335,0
20241209,191600,746970310,3335,3335,3335,3335,0
20241209,191500,746970310,3335,3335,3335,3335,0
20241209,191400,746970310,3335,3335,3335,3335,0
20241209,191300,746970310,3335,3335,3335,3335,0
20241209,191200,746970310,3335,3335,3335,3335,0
20241209,191100,746970310,3335,3335,3335,3335,0
20241209,191000,746970310,3335,3335,3335,3335,0
20241209,190900,746970310,3335,3335,3335,3335,0
20241209,190800,746970310,3335,3335,3335,3335,0
20241209,190700,746970310,3335,3335,3335,3335,0
20241209,190600,746970310,3335,3335,3335,3335,15438
20241209,190500,746970310,3335,3335,3335,3335,0
20241209,190400,746970310,3335,3335,3335,3335,0
20241209,190300,746970310,3335,3335,3335,3335,0
20241209,190200,746970310,3335,3335,3335,3335,0
20241209,190100,746970310,3335,3335,3335,3335,0
20241209,190000,746970310,3335,3335,3335,3335,0
20241209,185900,746970310,3335,3335,3335,3335,0
20241209,185800,746970310,3335,3335,3335,3335,0
20241209,185700,746970310,3335,3335,3335,3335,0
20241209,185600,746970310,3335,3335,3335,3335,0
20241209,185500,746970310,3335,3335,3335,3335,0
20241209,185400,746970310,3335,3335,3335,3335,0
20241209,185300,746970310,3335,3335,3335,3335,0
20241209,185200,746970310,3335,3335,3335,3335,0
20241209,185100,746970310,3335,3335,3335,3335,0
20241209,185000,746970310,3335,3335,3335,3335,0
20241209,184900,746970310,3335,3335,3335,3335,0
20241209,184800,746970310,3335,3335,3335,3335,0
20241209,184700,746970310,3335,3335,3335,3335,0
20241209,184600,746970310,3335,3335,3335,3335,0
20241209,184500,746970310,3335,3335,3335,3335,0
20241209,184400,746970310,3335,3335,3335,3335,0
20241209,184300,746970310,3335,3335,3335,3335,0
20241209,184200,746970310,3335,3335,3335,3335,0
20241209,184100,746970310,3335,3335,3335,3335,0
20241209,184000,746970310,3335,3335,3335,3335,0
20241209,183900,746970310,3335,3335,3335,3335,0
20241209,183800,746970310,3335,3335,3335,3335,0
20241209,183700,746970310,3335,3335,3335,3335,0
20241209,183600,746970310,3335,3335,3335,3335,15438
20241209,183500,746970310,3335,3335,3335,3335,0
20241209,183400,746970310,3335,3335,3335,3335,0
20241209,183300,746970310,3335,3335,3335,3335,0
20241209,183200,746970310,3335,3335,3335,3335,0
20241209,183100,746970310,3335,3335,3335,3335,0
20241209,183000,746970310,3335,3335,3335,3335,0
20241209,182900,746970310,3335,3335,3335,3335,0
20241209,182800,746970310,3335,3335,3335,3335,0
20241209,182700,746970310,3335,3335,3335,3335,0
20241209,182600,746970310,3335,3335,3335,3335,0
20241209,182500,746970310,3335,3335,3335,3335,0
20241209,182400,746970310,3335,3335,3335,3335,0
20241209,182300,746970310,3335,3335,3335,3335,0
20241209,182200,746970310,3335,3335,3335,3335,0
20241209,182100,746970310,3335,3335,3335,3335,0
20241209,182000,746970310,3335,3335,3335,3335,0
20241209,181900,746970310,3335,3335,3335,3335,0
20241209,181800,746970310,3335,3335,3335,3335,0
20241209,181700,746970310,3335,3335,3335,3335,0
20241209,181600,746970310,3335,3335,3335,3335,0
20241209,181500,746970310,3335,3335,3335,3335,0
20241209,181400,746970310,3335,3335,3335,3335,0
20241209,181300,746970310,3335,3335,3335,3335,0
20241209,181200,746970310,3335,3335,3335,3335,0
20241209,181100,746970310,3335,3335,3335,3335,0
20241209,181000,746970310,3335,3335,3335,3335,0
20241209,180900,746970310,3335,3335,3335,3335,0
20241209,180800,746970310,3335,3335,3335,3335,0
20241209,180700,746970310,3335,3335,3335,3335,0
20241209,180600,746970310,3335,3335,3335,3335,15438
20241209,180500,746970310,3335,3335,3335,3335,0
20241209,180400,746970310,3335,3335,3335,3335,0
20241209,180300,746970310,3335,3335,3335,3335,0
20241209,180200,746970310,3335,3335,3335,3335,0
20241209,180100,746970310,3335,3335,3335,3335,0
20241209,180000,746970310,3335,3335,3335,3335,0
20241209,175900,746970310,3335,3335,3335,3335,0
20241209,175800,746970310,3335,3335,3335,3335,0
20241209,175700,746970310,3335,3335,3335,3335,0
20241209,175600,746970310,3335,3335,3335,3335,0
20241209,175500,746970310,3335,3335,3335,3335,0
20241209,175400,746970310,3335,3335,3335,3335,0
20241209,175300,746970310,3335,3335,3335,3335,0
20241209,175200,746970310,3335,3335,3335,3335,0
20241209,175100,746970310,3335,3335,3335,3335,0
20241209,175000,746970310,3335,3335,3335,3335,0
20241209,174900,746970310,3335,3335,3335,3335,0
20241209,174800,746970310,3335,3335,3335,3335,0
20241209,174700,746970310,3335,3335,3335,3335,0
20241209,174600,746970310,3335,3335,3335,3335,0
20241209,174500,746970310,3335,3335,3335,3335,0
20241209,174400,746970310,3335,3335,3335,3335,0
20241209,174300,746970310,3335,3335,3335,3335,0
20241209,174200,746970310,3335,3335,3335,3335,0
20241209,174100,746970310,3335,3335,3335,3335,0
20241209,174000,746970310,3335,3335,3335,3335,0
20241209,173900,746970310,3335,3335,3335,3335,0
20241209,173800,746970310,3335,3335,3335,3335,0
20241209,173700,746970310,3335,3335,3335,3335,0
20241209,173600,746970310,3335,3335,3335,3335,15438
20241209,173500,746970310,3335,3335,3335,3335,0
20241209,173400,746970310,3335,3335,3335,3335,0
20241209,173300,746970310,3335,3335,3335,3335,0
20241209,173200,746970310,3335,3335,3335,3335,0
20241209,173100,746970310,3335,3335,3335,3335,0
20241209,173000,746970310,3335,3335,3335,3335,0
20241209,172900,746970310,3335,3335,3335,3335,0
20241209,172800,746970310,3335,3335,3335,3335,0
20241209,172700,746970310,3335,3335,3335,3335,0
20241209,172600,746970310,3335,3335,3335,3335,0
20241209,172500,746970310,3335,3335,3335,3335,0
20241209,172400,746970310,3335,3335,3335,3335,0
20241209,172300,746970310,3335,3335,3335,3335,0
20241209,172200,746970310,3335,3335,3335,3335,0
20241209,172100,746970310,3335,3335,3335,3335,0
20241209,172000,746970310,3335,3335,3335,3335,0
20241209,171900,746970310,3335,3335,3335,3335,0
20241209,171800,746970310,3335,3335,3335,3335,0
20241209,171700,746970310,3335,3335,3335,3335,0
20241209,171600,746970310,3335,3335,3335,3335,0
20241209,171500,746970310,3335,3335,3335,3335,0
20241209,171400,746970310,3335,3335,3335,3335,0
20241209,171300,746970310,3335,3335,3335,3335,0
20241209,171200,746970310,3335,3335,3335,3335,0
20241209,171100,746970310,3335,3335,3335,3335,0
20241209,171000,746970310,3335,3335,3335,3335,0
20241209,170900,746970310,3335,3335,3335,3335,0
20241209,170800,746970310,3335,3335,3335,3335,0
20241209,170700,746970310,3335,3335,3335,3335,0
20241209,170600,746970310,3335,3335,3335,3335,15438
20241209,170500,746970310,3335,3335,3335,3335,0
20241209,170400,746970310,3335,3335,3335,3335,0
20241209,170300,746970310,3335,3335,3335,3335,0
20241209,170200,746970310,3335,3335,3335,3335,0
20241209,170100,746970310,3335,3335,3335,3335,0
20241209,170000,746970310,3335,3335,3335,3335,0
20241209,165900,746970310,3335,3335,3335,3335,0
20241209,165800,746970310,3335,3335,3335,3335,0
20241209,165700,746970310,3335,3335,3335,3335,0
20241209,165600,746970310,3335,3335,3335,3335,0
20241209,165500,746970310,3335,3335,3335,3335,0
20241209,165400,746970310,3335,3335,3335,3335,0
20241209,165300,746970310,3335,3335,3335,3335,0
20241209,165200,746970310,3335,3335,3335,3335,0
20241209,165100,746970310,3335,3335,3335,3335,0
20241209,165000,746970310,3335,3335,3335,3335,0
20241209,164900,746970310,3335,3335,3335,3335,0
20241209,164800,746970310,3335,3335,3335,3335,0
20241209,164700,746970310,3335,3335,3335,3335,0
20241209,164600,746970310,3335,3335,3335,3335,0
20241209,164500,746970310,3335,3335,3335,3335,0
20241209,164400,746970310,3335,3335,3335,3335,0
20241209,164300,746970310,3335,3335,3335,3335,0
20241209,164200,746970310,3335,3335,3335,3335,0
20241209,164100,746970310,3335,3335,3335,3335,0
20241209,164000,746970310,3335,3335,3335,3335,0
20241209,163900,746970310,3335,3335,3335,3335,0
20241209,163800,746970310,3335,3335,3335,3335,0
20241209,163700,746970310,3335,3335,3335,3335,0
20241209,163600,746970310,3335,3335,3335,3335,15438
20241209,163500,746970310,3335,3335,3335,3335,0
20241209,163400,746970310,3335,3335,3335,3335,0
20241209,163300,746970310,3335,3335,3335,3335,0
20241209,163200,746970310,3335,3335,3335,3335,0
20241209,163100,746970310,3335,3335,3335,3335,0
20241209,163000,746970310,3335,3335,3335,3335,0
20241209,162900,746970310,3335,3335,3335,3335,0
20241209,162800,746970310,3335,3335,3335,3335,0
20241209,162700,746970310,3335,3335,3335,3335,0
20241209,162600,746970310,3335,3335,3335,3335,0
20241209,162500,746970310,3335,3335,3335,3335,0
20241209,162400,746970310,3335,3335,3335,3335,0
20241209,162300,746970310,3335,3335,3335,3335,0
20241209,162200,746970310,3335,3335,3335,3335,0
20241209,162100,746970310,3335,3335,3335,3335,0
20241209,162000,746970310,3335,3335,3335,3335,0
20241209,161900,746970310,3335,3335,3335,3335,0
20241209,161800,746970310,3335,3335,3335,3335,0
20241209,161700,746970310,3335,3335,3335,3335,0
20241209,161600,746970310,3335,3335,3335,3335,0
20241209,161500,746970310,3335,3335,3335,3335,0
20241209,161400,746970310,3335,3335,3335,3335,0
20241209,161300,746970310,3335,3335,3335,3335,0
20241209,161200,746970310,3335,3335,3335,3335,0
20241209,161100,746970310,3335,3335,3335,3335,0
20241209,161000,746970310,3335,3335,3335,3335,0
20241209,160900,746970310,3335,3335,3335,3335,0
20241209,160800,746970310,3335,3335,3335,3335,0
20241209,160700,746970310,3335,3335,3335,3335,0
20241209,160600,746970310,3335,3335,3335,3335,15438
20241209,160500,746970310,3335,3335,3335,3335,0
20241209,160400,746970310,3335,3335,3335,3335,0
20241209,160300,746970310,3335,3335,3335,3335,0
20241209,160200,746970310,3335,3335,3335,3335,0
20241209,160100,746970310,3335,3335,3335,3335,0
20241209,160000,746970310,3335,3335,3335,3335,0
20241209,155900,746970310,3335,3335,3335,3335,0
20241209,155800,746970310,3335,3335,3335,3335,0
20241209,155700,746970310,3335,3335,3335,3335,0
20241209,155600,746970310,3335,3335,3335,3335,0
20241209,155500,746970310,3335,3335,3335,3335,0
20241209,155400,746970310,3335,3335,3335,3335,0
20241209,155300,746970310,3335,3335,3335,3335,0
20241209,155200,746970310,3335,3335,3335,3335,0
20241209,155100,746970310,3335,3335,3335,3335,0
20241209,155000,746970310,3335,3335,3335,3335,0
20241209,154900,746970310,3335,3335,3335,3335,0
20241209,154800,746970310,3335,3335,3335,3335,0
20241209,154700,746970310,3335,3335,3335,3335,0
20241209,154600,746970310,3335,3335,3335,3335,0
20241209,154500,746970310,3335,3335,3335,3335,0
20241209,154400,746970310,3335,3335,3335,3335,0
20241209,154300,746970310,3335,3335,3335,3335,0
20241209,154200,746970310,3335,3335,3335,3335,0
20241209,154100,746970310,3335,3335,3335,3335,0
20241209,154000,746970310,3335,3335,3335,3335,0
20241209,153900,746970310,3335,3335,3335,3335,0
20241209,153800,746970310,3335,3335,3335,3335,0
20241209,153700,746970310,3335,3335,3335,3335,0
20241209,153600,746970310,3335,3335,3335,3335,15438
20241209,153500,746970310,3335,3335,3335,3335,0
20241209,153400,746970310,3335,3335,3335,3335,0
20241209,153300,746970310,3335,3335,3335,3335,0
20241209,153200,746970310,3335,3335,3335,3335,0
20241209,153100,746970310,3335,3335,3335,3335,0
20241209,153000,746970310,3335,3335,3335,3335,15438
20241209,152900,695484580,3405,3405,3405,3405,0
20241209,152800,695484580,3405,3405,3405,3405,0
20241209,152700,695484580,3405,3405,3405,3405,0
20241209,152600,695484580,3405,3405,3405,3405,0
20241209,152500,695484580,3405,3405,3405,3405,0
20241209,152400,695484580,3405,3405,3405,3405,0
20241209,152300,695484580,3405,3405,3405,3405,0
20241209,152200,695484580,3405,3405,3405,3405,0
20241209,152100,695484580,3405,3405,3405,3405,0
20241209,152000,695484580,3405,3405,3405,3405,0
20241209,151900,695484580,3405,3415,3440,3400,2123
20241209,151800,688229610,3415,3415,3415,3415,12
20241209,151700,688188630,3415,3415,3415,3415,730
20241209,151600,685695680,3420,3420,3420,3420,0
20241209,151500,685695680,3420,3420,3420,3420,1
20241209,151400,685692260,3415,3415,3415,3400,1453
20241209,151300,680745280,3415,3395,3415,3390,107
20241209,151200,680382025,3390,3400,3400,3390,38
20241209,151100,680253135,3415,3400,3415,3390,3604
20241209,151000,668024895,3410,3400,3410,3400,2601
20241209,150900,659180470,3410,3405,3410,3405,697
20241209,150800,656806155,3415,3415,3415,3415,60
20241209,150700,656601255,3430,3410,3430,3410,2
20241209,150600,656594415,3410,3410,3410,3410,618
20241209,150500,654487035,3430,3430,3430,3430,6
20241209,150400,654466455,3410,3410,3410,3410,350
20241209,150300,653272955,3430,3430,3430,3410,255
20241209,150200,652399825,3430,3430,3430,3430,291
20241209,150100,651401695,3430,3430,3430,3430,40
20241209,150000,651264495,3435,3435,3435,3435,0
20241209,145900,651264495,3435,3435,3435,3435,200
20241209,145800,650577495,3435,3435,3435,3435,0
20241209,145700,650577495,3435,3420,3435,3420,1000
20241209,145600,647153110,3420,3420,3420,3420,0
20241209,145500,647153110,3420,3420,3420,3405,727
20241209,145400,644672345,3415,3415,3415,3415,2
20241209,145300,644665515,3420,3420,3420,3420,0
20241209,145200,644665515,3420,3425,3425,3400,12
20241209,145100,644624490,3425,3425,3425,3425,300
20241209,145000,643596990,3425,3425,3425,3425,1
20241209,144900,643593565,3395,3395,3395,3395,200
20241209,144800,642914565,3395,3410,3410,3395,916
20241209,144700,639800610,3415,3415,3415,3415,2
20241209,144600,639793780,3425,3425,3425,3425,151
20241209,144500,639276605,3435,3435,3435,3435,0
20241209,144400,639276605,3435,3435,3435,3435,0
20241209,144300,639276605,3435,3435,3435,3435,0
20241209,144200,639276605,3435,3435,3435,3435,1
20241209,144100,639273170,3415,3435,3435,3415,53
20241209,144000,639092115,3440,3410,3440,3410,59
20241209,143900,638890895,3415,3425,3425,3400,11261
20241209,143800,600433930,3445,3445,3445,3445,1
20241209,143700,600430485,3425,3425,3425,3425,14
20241209,143600,600382535,3425,3445,3445,3425,3
20241209,143500,600372240,3440,3440,3440,3440,0
20241209,143400,600372240,3440,3440,3440,3440,60
20241209,143300,600165840,3450,3445,3450,3445,200
20241209,143200,599476015,3450,3450,3450,3450,0
20241209,143100,599476015,3450,3450,3450,3450,0
20241209,143000,599476015,3450,3445,3450,3435,170
20241209,142900,598891725,3445,3465,3465,3445,3
20241209,142800,598881370,3440,3440,3440,3440,1
20241209,142700,598877930,3470,3470,3470,3470,0
20241209,142600,598877930,3470,3470,3470,3470,9
20241209,142500,598846700,3470,3470,3470,3470,75
20241209,142400,598586450,3470,3470,3470,3470,0
20241209,142300,598586450,3470,3465,3470,3465,2
20241209,142200,598579515,3440,3440,3440,3440,100
20241209,142100,598235515,3470,3470,3470,3470,0
20241209,142000,598235515,3470,3470,3470,3470,10
20241209,141900,598200815,3470,3470,3470,3470,0
20241209,141800,598200815,3470,3470,3470,3470,0
20241209,141700,598200815,3470,3470,3470,3470,0
20241209,141600,598200815,3470,3470,3470,3470,0
20241209,141500,598200815,3470,3470,3470,3470,0
20241209,141400,598200815,3470,3470,3470,3470,0
20241209,141300,598200815,3470,3460,3470,3460,58
20241209,141200,598000125,3460,3460,3460,3460,0
20241209,141100,598000125,3460,3460,3460,3460,0
20241209,141000,598000125,3460,3460,3460,3460,0
20241209,140900,598000125,3460,3445,3460,3440,701
20241209,140800,595588660,3440,3445,3465,3440,441
20241209,140700,594069200,3445,3445,3445,3445,0
20241209,140600,594069200,3445,3445,3465,3445,199
20241209,140500,593383625,3455,3455,3455,3455,0
20241209,140400,593383625,3455,3465,3465,3455,109
20241209,140300,593006240,3450,3455,3455,3450,862
20241209,140200,590031520,3465,3465,3465,3460,213
20241209,140100,589294525,3460,3460,3460,3460,100
20241209,140000,588948525,3460,3460,3460,3460,90
20241209,135900,588637125,3465,3465,3465,3465,0
20241209,135800,588637125,3465,3460,3465,3460,171
20241209,135700,588045440,3460,3460,3460,3460,234
20241209,135600,587235800,3470,3470,3470,3470,0
20241209,135500,587235800,3470,3470,3470,3470,0
20241209,135400,587235800,3470,3470,3470,3470,15
20241209,135300,587183750,3460,3460,3460,3460,16
20241209,135200,587128390,3460,3460,3460,3460,0
20241209,135100,587128390,3460,3460,3460,3460,79
20241209,135000,586855050,3460,3460,3460,3460,100
20241209,134900,586509050,3460,3460,3460,3460,6
20241209,134800,586488290,3455,3455,3455,3455,12
20241209,134700,586446830,3450,3450,3450,3450,0
20241209,134600,586446830,3450,3450,3450,3450,50
20241209,134500,586274330,3450,3450,3450,3450,1257
20241209,134400,581937680,3450,3475,3475,3400,15693
20241209,134300,527895255,3475,3480,3480,3475,29
20241209,134200,527794430,3480,3480,3480,3480,80
20241209,134100,527516030,3480,3480,3480,3480,34
20241209,134000,527397710,3485,3485,3485,3485,4
20241209,133900,527383770,3495,3495,3495,3495,0
20241209,133800,527383770,3495,3495,3495,3495,10
20241209,133700,527348820,3500,3480,3500,3480,394
20241209,133600,525977660,3500,3500,3500,3500,0
20241209,133500,525977660,3500,3500,3500,3500,0
20241209,133400,525977660,3500,3500,3500,3500,0
20241209,133300,525977660,3500,3485,3500,3485,3
20241209,133200,525967190,3500,3500,3500,3500,0
20241209,133100,525967190,3500,3500,3500,3500,0
20241209,133000,525967190,3500,3490,3500,3490,183
20241209,132900,525327190,3500,3500,3500,3500,0
20241209,132800,525327190,3500,3500,3500,3500,0
20241209,132700,525327190,3500,3485,3500,3485,51
20241209,132600,525149440,3500,3500,3500,3500,0
20241209,132500,525149440,3500,3500,3500,3500,0
20241209,132400,525149440,3500,3500,3500,3480,3
20241209,132300,525138960,3485,3485,3485,3485,71
20241209,132200,524891525,3500,3500,3500,3500,0
20241209,132100,524891525,3500,3500,3500,3500,1
20241209,132000,524888025,3490,3490,3490,3490,87
20241209,131900,524584395,3500,3500,3500,3500,500
20241209,131800,522834395,3500,3500,3500,3500,0
20241209,131700,522834395,3500,3500,3500,3500,0
20241209,131600,522834395,3500,3500,3500,3500,1
20241209,131500,522830895,3480,3480,3480,3480,1500
20241209,131400,517610895,3500,3480,3500,3480,1401
20241209,131300,512735395,3480,3500,3500,3480,901
20241209,131200,509599895,3475,3475,3475,3475,3146
20241209,131100,498667545,3475,3475,3475,3475,80
20241209,131000,498389545,3505,3485,3505,3475,3869
20241209,130900,484926725,3485,3495,3505,3485,98
20241209,130800,484584455,3495,3490,3505,3485,1262
20241209,130700,480185990,3490,3490,3490,3490,100
20241209,130600,479836990,3505,3505,3505,3505,1
20241209,130500,479833485,3490,3490,3490,3490,2237
20241209,130400,472026355,3490,3490,3490,3490,1339
20241209,130300,467353245,3515,3515,3515,3515,0
20241209,130200,467353245,3515,3495,3515,3495,114
20241209,130100,466954795,3515,3515,3515,3515,0
20241209,130000,466954795,3515,3515,3515,3515,1
20241209,125900,466951280,3500,3500,3500,3500,1
20241209,125800,466947780,3500,3515,3515,3500,4
20241209,125700,466933735,3500,3500,3500,3500,5
20241209,125600,466916235,3500,3500,3500,3500,722
20241209,125500,464389235,3515,3515,3515,3515,0
20241209,125400,464389235,3515,3515,3515,3515,0
20241209,125300,464389235,3515,3515,3515,3515,2
20241209,125200,464382205,3500,3500,3500,3500,0
20241209,125100,464382205,3500,3505,3505,3500,1700
20241209,125000,458432165,3500,3500,3510,3500,406
20241209,124900,457011065,3515,3515,3515,3515,0
20241209,124800,457011065,3515,3515,3515,3515,23
20241209,124700,456930220,3515,3515,3515,3515,5
20241209,124600,456912645,3515,3515,3515,3515,5
20241209,124500,456895070,3515,3515,3515,3515,10
20241209,124400,456859920,3520,3520,3520,3520,0
20241209,124300,456859920,3520,3505,3520,3500,1152
20241209,124200,452824120,3520,3520,3520,3520,30
20241209,124100,452718520,3520,3510,3520,3510,1480
20241209,124000,447516580,3505,3505,3505,3505,1007
20241209,123900,443987045,3505,3505,3505,3505,217
20241209,123800,443226460,3505,3505,3505,3505,1
20241209,123700,443222955,3500,3500,3500,3500,263
20241209,123600,442302455,3505,3505,3505,3505,1
20241209,123500,442298950,3500,3505,3505,3500,793
20241209,123400,439523200,3505,3500,3505,3500,13
20241209,123300,439477640,3505,3505,3505,3505,0
20241209,123200,439477640,3505,3505,3505,3505,0
20241209,123100,439477640,3505,3495,3505,3495,3
20241209,123000,439467145,3500,3505,3505,3500,18
20241209,122900,439404140,3495,3505,3505,3495,33
20241209,122800,439288775,3505,3505,3505,3505,0
20241209,122700,439288775,3505,3505,3505,3505,0
20241209,122600,439288775,3505,3500,3505,3495,165
20241209,122500,438712085,3500,3500,3500,3500,0
20241209,122400,438712085,3500,3500,3500,3500,2
20241209,122300,438705085,3500,3500,3500,3500,10
20241209,122200,438670085,3500,3500,3500,3500,1800
20241209,122100,432370085,3500,3500,3500,3495,3268
20241209,122000,420947420,3500,3500,3500,3500,696
20241209,121900,418511420,3500,3500,3500,3500,3
20241209,121800,418500920,3500,3500,3500,3500,100
20241209,121700,418150920,3500,3500,3500,3500,65
20241209,121600,417923420,3500,3500,3500,3500,25
20241209,121500,417835920,3505,3505,3505,3505,3
20241209,121400,417825405,3505,3505,3505,3505,2
20241209,121300,417818395,3505,3505,3505,3505,1
20241209,121200,417814890,3495,3495,3495,3495,20
20241209,121100,417744990,3505,3505,3505,3505,762
20241209,121000,415074180,3495,3495,3495,3495,300
20241209,120900,414025680,3505,3505,3505,3505,3
20241209,120800,414015165,3505,3505,3505,3505,1
20241209,120700,414011660,3500,3500,3500,3500,200
20241209,120600,413311660,3505,3505,3505,3505,200
20241209,120500,412610660,3505,3505,3505,3505,0
20241209,120400,412610660,3505,3500,3505,3500,102
20241209,120300,412253650,3505,3505,3505,3505,100
20241209,120200,411903150,3510,3510,3510,3510,1
20241209,120100,411899640,3505,3505,3505,3505,0
20241209,120000,411899640,3505,3510,3510,3490,171
20241209,115900,411302240,3510,3510,3510,3510,1
20241209,115800,411298730,3495,3495,3495,3495,18
20241209,115700,411235820,3495,3495,3495,3495,0
20241209,115600,411235820,3495,3495,3495,3495,1984
20241209,115500,404301740,3510,3495,3510,3495,143
20241209,115400,403801925,3510,3510,3510,3510,100
20241209,115300,403450925,3510,3510,3510,3510,1
20241209,115200,403447415,3495,3510,3510,3495,6
20241209,115100,403426430,3490,3490,3490,3490,0
20241209,115000,403426430,3490,3510,3510,3490,103
20241209,114900,403066900,3510,3490,3510,3490,135
20241209,114800,402595730,3490,3490,3490,3490,0
20241209,114700,402595730,3490,3500,3500,3490,527
20241209,114600,400755435,3500,3500,3500,3500,1
20241209,114500,400751935,3510,3495,3510,3495,3
20241209,114400,400741420,3510,3510,3510,3510,100
20241209,114300,400390420,3510,3500,3510,3500,100
20241209,114200,400039720,3510,3510,3510,3510,1
20241209,114100,400036210,3495,3495,3495,3495,61
20241209,114000,399823015,3510,3510,3510,3510,3
20241209,113900,399812485,3510,3510,3510,3510,500
20241209,113800,398057485,3510,3510,3510,3510,0
20241209,113700,398057485,3510,3510,3510,3510,0
20241209,113600,398057485,3510,3510,3510,3510,0
20241209,113500,398057485,3510,3510,3510,3510,2
20241209,113400,398050465,3510,3495,3510,3490,4063
20241209,113300,383870250,3495,3500,3500,3495,2111
20241209,113200,376484855,3510,3510,3510,3510,0
20241209,113100,376484855,3510,3510,3510,3510,1
20241209,113000,376481345,3510,3510,3510,3510,3
20241209,112900,376470815,3510,3510,3510,3510,1
20241209,112800,376467305,3495,3495,3495,3495,20
20241209,112700,376397405,3515,3515,3515,3515,0
20241209,112600,376397405,3515,3515,3515,3515,32
20241209,112500,376284925,3515,3515,3515,3515,0
20241209,112400,376284925,3515,3515,3515,3515,0
20241209,112300,376284925,3515,3515,3515,3515,0
20241209,112200,376284925,3515,3515,3515,3515,0
20241209,112100,376284925,3515,3500,3515,3500,4
20241209,112000,376270880,3500,3500,3500,3500,232
20241209,111900,375458880,3505,3505,3505,3505,106
20241209,111800,375087350,3500,3500,3500,3500,10
20241209,111700,375052350,3505,3505,3505,3505,1
20241209,111600,375048845,3495,3505,3505,3495,102
20241209,111500,374692335,3505,3505,3505,3505,1
20241209,111400,374688830,3500,3500,3500,3500,140
20241209,111300,374198830,3500,3500,3500,3495,236
20241209,111200,373373735,3500,3500,3500,3500,4
20241209,111100,373359735,3505,3505,3505,3505,7
20241209,111000,373335200,3495,3495,3500,3495,1632
20241209,110900,367631350,3495,3505,3515,3495,859
20241209,110800,364623115,3515,3515,3515,3515,1
20241209,110700,364619600,3500,3500,3500,3500,3
20241209,110600,364609100,3515,3515,3515,3515,2
20241209,110500,364602070,3515,3515,3515,3515,10
20241209,110400,364566920,3515,3515,3515,3515,1
20241209,110300,364563405,3495,3515,3515,3495,401
20241209,110200,363160890,3505,3505,3505,3505,5
20241209,110100,363143365,3515,3515,3515,3515,13
20241209,110000,363097670,3515,3515,3515,3515,0
20241209,105900,363097670,3515,3515,3515,3515,2
20241209,105800,363090640,3495,3495,3510,3495,2936
20241209,105700,352829305,3500,3515,3515,3500,2547
20241209,105600,343903980,3515,3495,3515,3495,202
20241209,105500,343197950,3495,3500,3500,3495,168
20241209,105400,342609975,3525,3525,3525,3525,0
20241209,105300,342609975,3525,3525,3525,3525,31
20241209,105200,342500700,3500,3505,3505,3500,4267
20241209,105100,327564170,3525,3525,3525,3525,4
20241209,105000,327550070,3505,3505,3505,3505,44
20241209,104900,327395850,3505,3505,3505,3505,5454
20241209,104800,308279580,3505,3535,3535,3505,2550
20241209,104700,299320490,3535,3535,3535,3535,2
20241209,104600,299313420,3535,3535,3535,3535,0
20241209,104500,299313420,3535,3535,3535,3535,50
20241209,104400,299136670,3520,3530,3535,3520,176
20241209,104300,298515595,3530,3525,3530,3525,674
20241209,104200,296136745,3530,3530,3530,3530,3
20241209,104100,296126155,3530,3530,3530,3530,1
20241209,104000,296122625,3515,3515,3515,3515,90
20241209,103900,295806275,3530,3530,3530,3530,80
20241209,103800,295523875,3530,3530,3530,3530,0
20241209,103700,295523875,3530,3530,3530,3530,285
20241209,103600,294517825,3535,3535,3535,3535,1
20241209,103500,294514290,3520,3520,3520,3520,24
20241209,103400,294429810,3535,3535,3535,3535,0
20241209,103300,294429810,3535,3535,3535,3535,0
20241209,103200,294429810,3535,3535,3535,3535,3
20241209,103100,294419205,3540,3540,3540,3540,0
20241209,103000,294419205,3540,3530,3540,3530,599
20241209,102900,292304705,3530,3530,3530,3530,4
20241209,102800,292290585,3535,3535,3535,3535,0
20241209,102700,292290585,3535,3535,3535,3535,102
20241209,102600,291930015,3535,3535,3535,3535,1
20241209,102500,291926480,3510,3535,3535,3505,8848
20241209,102400,260867730,3535,3510,3535,3510,348
20241209,102300,259645925,3510,3530,3530,3510,231
20241209,102200,258834895,3530,3530,3530,3530,25
20241209,102100,258746645,3530,3530,3530,3530,0
20241209,102000,258746645,3530,3530,3530,3530,0
20241209,101900,258746645,3530,3530,3530,3530,1
20241209,101800,258743115,3530,3530,3530,3530,100
20241209,101700,258390115,3530,3510,3540,3495,1114
20241209,101600,254486225,3510,3510,3510,3510,74
20241209,101500,254226485,3540,3520,3540,3510,201
20241209,101400,253519790,3540,3520,3540,3520,3
20241209,101300,253509195,3540,3540,3540,3540,3
20241209,101200,253498575,3545,3545,3545,3545,500
20241209,101100,251726075,3545,3520,3545,3520,7
20241209,101000,251701385,3545,3545,3545,3545,20
20241209,100900,251630485,3545,3525,3545,3520,501
20241209,100800,249866465,3545,3535,3545,3535,12
20241209,100700,249824025,3535,3545,3545,3535,15
20241209,100600,249770900,3545,3545,3545,3545,114
20241209,100500,249366770,3545,3545,3545,3545,1201
20241209,100400,245109225,3545,3545,3545,3545,1001
20241209,100300,241560680,3545,3545,3545,3545,59
20241209,100200,241351525,3540,3540,3540,3540,387
20241209,100100,239981545,3540,3540,3540,3540,200
20241209,100000,239273545,3540,3540,3540,3540,0
20241209,095900,239273545,3540,3540,3540,3540,0
20241209,095800,239273545,3540,3535,3540,3535,13
20241209,095700,239227575,3505,3510,3510,3505,5
20241209,095600,239210045,3545,3545,3545,3545,3000
20241209,095500,228575045,3545,3500,3545,3490,3235
20241209,095400,217172920,3500,3520,3520,3500,11
20241209,095300,217134400,3520,3515,3520,3510,374
20241209,095200,215821445,3520,3520,3520,3520,202
20241209,095100,215110405,3520,3520,3520,3520,93
20241209,095000,214783045,3535,3535,3535,3535,100
20241209,094900,214429545,3535,3535,3535,3535,10
20241209,094800,214394195,3535,3530,3535,3530,2092
20241209,094700,206999005,3535,3540,3540,3535,15
20241209,094600,206945930,3540,3520,3540,3520,1386
20241209,094500,202067190,3545,3515,3545,3515,8
20241209,094400,202039040,3545,3545,3545,3545,9
20241209,094300,202007135,3545,3540,3545,3515,4540
20241209,094200,185955315,3550,3550,3550,3550,272
20241209,094100,184989715,3550,3550,3550,3550,15
20241209,094000,184936465,3550,3550,3550,3550,155
20241209,093900,184386215,3560,3540,3560,3540,198
20241209,093800,183685255,3560,3560,3560,3540,483
20241209,093700,181973575,3560,3560,3560,3560,4
20241209,093600,181959335,3560,3550,3560,3550,57
20241209,093500,181756975,3550,3560,3570,3550,102
20241209,093400,181394265,3550,3535,3550,3535,1272
20241209,093300,176888330,3545,3545,3545,3545,0
20241209,093200,176888330,3545,3525,3545,3525,15
20241209,093100,176835215,3490,3505,3525,3490,217
20241209,093000,176074605,3490,3505,3505,3490,863
20241209,092900,173062585,3490,3525,3525,3490,5673
20241209,092800,153155055,3530,3535,3535,3510,3304
20241209,092700,141512590,3535,3535,3535,3535,12
20241209,092600,141470170,3530,3535,3555,3530,1087
20241209,092500,137627295,3565,3565,3565,3565,10150
20241209,092400,101442545,3565,3565,3565,3565,8
20241209,092300,101414025,3570,3570,3570,3570,0
20241209,092200,101414025,3570,3570,3570,3570,201
20241209,092100,100696455,3570,3540,3570,3540,4557
20241209,092000,84520440,3535,3550,3550,3535,2400
20241209,091900,76026160,3550,3560,3560,3535,532
20241209,091800,74144315,3560,3560,3560,3560,9
20241209,091700,74112275,3560,3540,3560,3540,498
20241209,091600,72347230,3535,3535,3535,3535,50
20241209,091500,72170480,3535,3550,3550,3535,221
20241209,091400,71388235,3560,3560,3560,3560,2
20241209,091300,71381115,3560,3560,3560,3560,1607
20241209,091200,65660195,3560,3560,3560,3555,252
20241209,091100,64763195,3550,3565,3565,3550,24
20241209,091000,64677735,3565,3565,3565,3565,1
20241209,090900,64674170,3565,3565,3565,3525,800
20241209,090800,61823815,3530,3550,3565,3530,1924
20241209,090700,55027055,3570,3570,3570,3570,601
20241209,090600,52881485,3570,3580,3580,3570,5
20241209,090500,52863595,3525,3590,3590,3525,916
20241209,090400,49631450,3530,3595,3595,3525,3836
20241209,090300,36081640,3555,3600,3600,3555,1002
20241209,090200,32487860,3600,3565,3605,3555,2056
20241209,090100,25142705,3610,3560,3630,3560,714
20241209,090000,22580720,3595,3550,3595,3550,6349
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200600 746970310 3335 3335 3335 3335 15438
3 20241209 200500 746970310 3335 3335 3335 3335 0
4 20241209 200400 746970310 3335 3335 3335 3335 0
5 20241209 200300 746970310 3335 3335 3335 3335 0
6 20241209 200200 746970310 3335 3335 3335 3335 0
7 20241209 200100 746970310 3335 3335 3335 3335 0
8 20241209 200000 746970310 3335 3335 3335 3335 0
9 20241209 195900 746970310 3335 3335 3335 3335 0
10 20241209 195800 746970310 3335 3335 3335 3335 0
11 20241209 195700 746970310 3335 3335 3335 3335 0
12 20241209 195600 746970310 3335 3335 3335 3335 0
13 20241209 195500 746970310 3335 3335 3335 3335 0
14 20241209 195400 746970310 3335 3335 3335 3335 0
15 20241209 195300 746970310 3335 3335 3335 3335 0
16 20241209 195200 746970310 3335 3335 3335 3335 0
17 20241209 195100 746970310 3335 3335 3335 3335 0
18 20241209 195000 746970310 3335 3335 3335 3335 0
19 20241209 194900 746970310 3335 3335 3335 3335 0
20 20241209 194800 746970310 3335 3335 3335 3335 0
21 20241209 194700 746970310 3335 3335 3335 3335 0
22 20241209 194600 746970310 3335 3335 3335 3335 0
23 20241209 194500 746970310 3335 3335 3335 3335 0
24 20241209 194400 746970310 3335 3335 3335 3335 0
25 20241209 194300 746970310 3335 3335 3335 3335 0
26 20241209 194200 746970310 3335 3335 3335 3335 0
27 20241209 194100 746970310 3335 3335 3335 3335 0
28 20241209 194000 746970310 3335 3335 3335 3335 0
29 20241209 193900 746970310 3335 3335 3335 3335 0
30 20241209 193800 746970310 3335 3335 3335 3335 0
31 20241209 193700 746970310 3335 3335 3335 3335 0
32 20241209 193600 746970310 3335 3335 3335 3335 15438
33 20241209 193500 746970310 3335 3335 3335 3335 0
34 20241209 193400 746970310 3335 3335 3335 3335 0
35 20241209 193300 746970310 3335 3335 3335 3335 0
36 20241209 193200 746970310 3335 3335 3335 3335 0
37 20241209 193100 746970310 3335 3335 3335 3335 0
38 20241209 193000 746970310 3335 3335 3335 3335 0
39 20241209 192900 746970310 3335 3335 3335 3335 0
40 20241209 192800 746970310 3335 3335 3335 3335 0
41 20241209 192700 746970310 3335 3335 3335 3335 0
42 20241209 192600 746970310 3335 3335 3335 3335 0
43 20241209 192500 746970310 3335 3335 3335 3335 0
44 20241209 192400 746970310 3335 3335 3335 3335 0
45 20241209 192300 746970310 3335 3335 3335 3335 0
46 20241209 192200 746970310 3335 3335 3335 3335 0
47 20241209 192100 746970310 3335 3335 3335 3335 0
48 20241209 192000 746970310 3335 3335 3335 3335 0
49 20241209 191900 746970310 3335 3335 3335 3335 0
50 20241209 191800 746970310 3335 3335 3335 3335 0
51 20241209 191700 746970310 3335 3335 3335 3335 0
52 20241209 191600 746970310 3335 3335 3335 3335 0
53 20241209 191500 746970310 3335 3335 3335 3335 0
54 20241209 191400 746970310 3335 3335 3335 3335 0
55 20241209 191300 746970310 3335 3335 3335 3335 0
56 20241209 191200 746970310 3335 3335 3335 3335 0
57 20241209 191100 746970310 3335 3335 3335 3335 0
58 20241209 191000 746970310 3335 3335 3335 3335 0
59 20241209 190900 746970310 3335 3335 3335 3335 0
60 20241209 190800 746970310 3335 3335 3335 3335 0
61 20241209 190700 746970310 3335 3335 3335 3335 0
62 20241209 190600 746970310 3335 3335 3335 3335 15438
63 20241209 190500 746970310 3335 3335 3335 3335 0
64 20241209 190400 746970310 3335 3335 3335 3335 0
65 20241209 190300 746970310 3335 3335 3335 3335 0
66 20241209 190200 746970310 3335 3335 3335 3335 0
67 20241209 190100 746970310 3335 3335 3335 3335 0
68 20241209 190000 746970310 3335 3335 3335 3335 0
69 20241209 185900 746970310 3335 3335 3335 3335 0
70 20241209 185800 746970310 3335 3335 3335 3335 0
71 20241209 185700 746970310 3335 3335 3335 3335 0
72 20241209 185600 746970310 3335 3335 3335 3335 0
73 20241209 185500 746970310 3335 3335 3335 3335 0
74 20241209 185400 746970310 3335 3335 3335 3335 0
75 20241209 185300 746970310 3335 3335 3335 3335 0
76 20241209 185200 746970310 3335 3335 3335 3335 0
77 20241209 185100 746970310 3335 3335 3335 3335 0
78 20241209 185000 746970310 3335 3335 3335 3335 0
79 20241209 184900 746970310 3335 3335 3335 3335 0
80 20241209 184800 746970310 3335 3335 3335 3335 0
81 20241209 184700 746970310 3335 3335 3335 3335 0
82 20241209 184600 746970310 3335 3335 3335 3335 0
83 20241209 184500 746970310 3335 3335 3335 3335 0
84 20241209 184400 746970310 3335 3335 3335 3335 0
85 20241209 184300 746970310 3335 3335 3335 3335 0
86 20241209 184200 746970310 3335 3335 3335 3335 0
87 20241209 184100 746970310 3335 3335 3335 3335 0
88 20241209 184000 746970310 3335 3335 3335 3335 0
89 20241209 183900 746970310 3335 3335 3335 3335 0
90 20241209 183800 746970310 3335 3335 3335 3335 0
91 20241209 183700 746970310 3335 3335 3335 3335 0
92 20241209 183600 746970310 3335 3335 3335 3335 15438
93 20241209 183500 746970310 3335 3335 3335 3335 0
94 20241209 183400 746970310 3335 3335 3335 3335 0
95 20241209 183300 746970310 3335 3335 3335 3335 0
96 20241209 183200 746970310 3335 3335 3335 3335 0
97 20241209 183100 746970310 3335 3335 3335 3335 0
98 20241209 183000 746970310 3335 3335 3335 3335 0
99 20241209 182900 746970310 3335 3335 3335 3335 0
100 20241209 182800 746970310 3335 3335 3335 3335 0
101 20241209 182700 746970310 3335 3335 3335 3335 0
102 20241209 182600 746970310 3335 3335 3335 3335 0
103 20241209 182500 746970310 3335 3335 3335 3335 0
104 20241209 182400 746970310 3335 3335 3335 3335 0
105 20241209 182300 746970310 3335 3335 3335 3335 0
106 20241209 182200 746970310 3335 3335 3335 3335 0
107 20241209 182100 746970310 3335 3335 3335 3335 0
108 20241209 182000 746970310 3335 3335 3335 3335 0
109 20241209 181900 746970310 3335 3335 3335 3335 0
110 20241209 181800 746970310 3335 3335 3335 3335 0
111 20241209 181700 746970310 3335 3335 3335 3335 0
112 20241209 181600 746970310 3335 3335 3335 3335 0
113 20241209 181500 746970310 3335 3335 3335 3335 0
114 20241209 181400 746970310 3335 3335 3335 3335 0
115 20241209 181300 746970310 3335 3335 3335 3335 0
116 20241209 181200 746970310 3335 3335 3335 3335 0
117 20241209 181100 746970310 3335 3335 3335 3335 0
118 20241209 181000 746970310 3335 3335 3335 3335 0
119 20241209 180900 746970310 3335 3335 3335 3335 0
120 20241209 180800 746970310 3335 3335 3335 3335 0
121 20241209 180700 746970310 3335 3335 3335 3335 0
122 20241209 180600 746970310 3335 3335 3335 3335 15438
123 20241209 180500 746970310 3335 3335 3335 3335 0
124 20241209 180400 746970310 3335 3335 3335 3335 0
125 20241209 180300 746970310 3335 3335 3335 3335 0
126 20241209 180200 746970310 3335 3335 3335 3335 0
127 20241209 180100 746970310 3335 3335 3335 3335 0
128 20241209 180000 746970310 3335 3335 3335 3335 0
129 20241209 175900 746970310 3335 3335 3335 3335 0
130 20241209 175800 746970310 3335 3335 3335 3335 0
131 20241209 175700 746970310 3335 3335 3335 3335 0
132 20241209 175600 746970310 3335 3335 3335 3335 0
133 20241209 175500 746970310 3335 3335 3335 3335 0
134 20241209 175400 746970310 3335 3335 3335 3335 0
135 20241209 175300 746970310 3335 3335 3335 3335 0
136 20241209 175200 746970310 3335 3335 3335 3335 0
137 20241209 175100 746970310 3335 3335 3335 3335 0
138 20241209 175000 746970310 3335 3335 3335 3335 0
139 20241209 174900 746970310 3335 3335 3335 3335 0
140 20241209 174800 746970310 3335 3335 3335 3335 0
141 20241209 174700 746970310 3335 3335 3335 3335 0
142 20241209 174600 746970310 3335 3335 3335 3335 0
143 20241209 174500 746970310 3335 3335 3335 3335 0
144 20241209 174400 746970310 3335 3335 3335 3335 0
145 20241209 174300 746970310 3335 3335 3335 3335 0
146 20241209 174200 746970310 3335 3335 3335 3335 0
147 20241209 174100 746970310 3335 3335 3335 3335 0
148 20241209 174000 746970310 3335 3335 3335 3335 0
149 20241209 173900 746970310 3335 3335 3335 3335 0
150 20241209 173800 746970310 3335 3335 3335 3335 0
151 20241209 173700 746970310 3335 3335 3335 3335 0
152 20241209 173600 746970310 3335 3335 3335 3335 15438
153 20241209 173500 746970310 3335 3335 3335 3335 0
154 20241209 173400 746970310 3335 3335 3335 3335 0
155 20241209 173300 746970310 3335 3335 3335 3335 0
156 20241209 173200 746970310 3335 3335 3335 3335 0
157 20241209 173100 746970310 3335 3335 3335 3335 0
158 20241209 173000 746970310 3335 3335 3335 3335 0
159 20241209 172900 746970310 3335 3335 3335 3335 0
160 20241209 172800 746970310 3335 3335 3335 3335 0
161 20241209 172700 746970310 3335 3335 3335 3335 0
162 20241209 172600 746970310 3335 3335 3335 3335 0
163 20241209 172500 746970310 3335 3335 3335 3335 0
164 20241209 172400 746970310 3335 3335 3335 3335 0
165 20241209 172300 746970310 3335 3335 3335 3335 0
166 20241209 172200 746970310 3335 3335 3335 3335 0
167 20241209 172100 746970310 3335 3335 3335 3335 0
168 20241209 172000 746970310 3335 3335 3335 3335 0
169 20241209 171900 746970310 3335 3335 3335 3335 0
170 20241209 171800 746970310 3335 3335 3335 3335 0
171 20241209 171700 746970310 3335 3335 3335 3335 0
172 20241209 171600 746970310 3335 3335 3335 3335 0
173 20241209 171500 746970310 3335 3335 3335 3335 0
174 20241209 171400 746970310 3335 3335 3335 3335 0
175 20241209 171300 746970310 3335 3335 3335 3335 0
176 20241209 171200 746970310 3335 3335 3335 3335 0
177 20241209 171100 746970310 3335 3335 3335 3335 0
178 20241209 171000 746970310 3335 3335 3335 3335 0
179 20241209 170900 746970310 3335 3335 3335 3335 0
180 20241209 170800 746970310 3335 3335 3335 3335 0
181 20241209 170700 746970310 3335 3335 3335 3335 0
182 20241209 170600 746970310 3335 3335 3335 3335 15438
183 20241209 170500 746970310 3335 3335 3335 3335 0
184 20241209 170400 746970310 3335 3335 3335 3335 0
185 20241209 170300 746970310 3335 3335 3335 3335 0
186 20241209 170200 746970310 3335 3335 3335 3335 0
187 20241209 170100 746970310 3335 3335 3335 3335 0
188 20241209 170000 746970310 3335 3335 3335 3335 0
189 20241209 165900 746970310 3335 3335 3335 3335 0
190 20241209 165800 746970310 3335 3335 3335 3335 0
191 20241209 165700 746970310 3335 3335 3335 3335 0
192 20241209 165600 746970310 3335 3335 3335 3335 0
193 20241209 165500 746970310 3335 3335 3335 3335 0
194 20241209 165400 746970310 3335 3335 3335 3335 0
195 20241209 165300 746970310 3335 3335 3335 3335 0
196 20241209 165200 746970310 3335 3335 3335 3335 0
197 20241209 165100 746970310 3335 3335 3335 3335 0
198 20241209 165000 746970310 3335 3335 3335 3335 0
199 20241209 164900 746970310 3335 3335 3335 3335 0
200 20241209 164800 746970310 3335 3335 3335 3335 0
201 20241209 164700 746970310 3335 3335 3335 3335 0
202 20241209 164600 746970310 3335 3335 3335 3335 0
203 20241209 164500 746970310 3335 3335 3335 3335 0
204 20241209 164400 746970310 3335 3335 3335 3335 0
205 20241209 164300 746970310 3335 3335 3335 3335 0
206 20241209 164200 746970310 3335 3335 3335 3335 0
207 20241209 164100 746970310 3335 3335 3335 3335 0
208 20241209 164000 746970310 3335 3335 3335 3335 0
209 20241209 163900 746970310 3335 3335 3335 3335 0
210 20241209 163800 746970310 3335 3335 3335 3335 0
211 20241209 163700 746970310 3335 3335 3335 3335 0
212 20241209 163600 746970310 3335 3335 3335 3335 15438
213 20241209 163500 746970310 3335 3335 3335 3335 0
214 20241209 163400 746970310 3335 3335 3335 3335 0
215 20241209 163300 746970310 3335 3335 3335 3335 0
216 20241209 163200 746970310 3335 3335 3335 3335 0
217 20241209 163100 746970310 3335 3335 3335 3335 0
218 20241209 163000 746970310 3335 3335 3335 3335 0
219 20241209 162900 746970310 3335 3335 3335 3335 0
220 20241209 162800 746970310 3335 3335 3335 3335 0
221 20241209 162700 746970310 3335 3335 3335 3335 0
222 20241209 162600 746970310 3335 3335 3335 3335 0
223 20241209 162500 746970310 3335 3335 3335 3335 0
224 20241209 162400 746970310 3335 3335 3335 3335 0
225 20241209 162300 746970310 3335 3335 3335 3335 0
226 20241209 162200 746970310 3335 3335 3335 3335 0
227 20241209 162100 746970310 3335 3335 3335 3335 0
228 20241209 162000 746970310 3335 3335 3335 3335 0
229 20241209 161900 746970310 3335 3335 3335 3335 0
230 20241209 161800 746970310 3335 3335 3335 3335 0
231 20241209 161700 746970310 3335 3335 3335 3335 0
232 20241209 161600 746970310 3335 3335 3335 3335 0
233 20241209 161500 746970310 3335 3335 3335 3335 0
234 20241209 161400 746970310 3335 3335 3335 3335 0
235 20241209 161300 746970310 3335 3335 3335 3335 0
236 20241209 161200 746970310 3335 3335 3335 3335 0
237 20241209 161100 746970310 3335 3335 3335 3335 0
238 20241209 161000 746970310 3335 3335 3335 3335 0
239 20241209 160900 746970310 3335 3335 3335 3335 0
240 20241209 160800 746970310 3335 3335 3335 3335 0
241 20241209 160700 746970310 3335 3335 3335 3335 0
242 20241209 160600 746970310 3335 3335 3335 3335 15438
243 20241209 160500 746970310 3335 3335 3335 3335 0
244 20241209 160400 746970310 3335 3335 3335 3335 0
245 20241209 160300 746970310 3335 3335 3335 3335 0
246 20241209 160200 746970310 3335 3335 3335 3335 0
247 20241209 160100 746970310 3335 3335 3335 3335 0
248 20241209 160000 746970310 3335 3335 3335 3335 0
249 20241209 155900 746970310 3335 3335 3335 3335 0
250 20241209 155800 746970310 3335 3335 3335 3335 0
251 20241209 155700 746970310 3335 3335 3335 3335 0
252 20241209 155600 746970310 3335 3335 3335 3335 0
253 20241209 155500 746970310 3335 3335 3335 3335 0
254 20241209 155400 746970310 3335 3335 3335 3335 0
255 20241209 155300 746970310 3335 3335 3335 3335 0
256 20241209 155200 746970310 3335 3335 3335 3335 0
257 20241209 155100 746970310 3335 3335 3335 3335 0
258 20241209 155000 746970310 3335 3335 3335 3335 0
259 20241209 154900 746970310 3335 3335 3335 3335 0
260 20241209 154800 746970310 3335 3335 3335 3335 0
261 20241209 154700 746970310 3335 3335 3335 3335 0
262 20241209 154600 746970310 3335 3335 3335 3335 0
263 20241209 154500 746970310 3335 3335 3335 3335 0
264 20241209 154400 746970310 3335 3335 3335 3335 0
265 20241209 154300 746970310 3335 3335 3335 3335 0
266 20241209 154200 746970310 3335 3335 3335 3335 0
267 20241209 154100 746970310 3335 3335 3335 3335 0
268 20241209 154000 746970310 3335 3335 3335 3335 0
269 20241209 153900 746970310 3335 3335 3335 3335 0
270 20241209 153800 746970310 3335 3335 3335 3335 0
271 20241209 153700 746970310 3335 3335 3335 3335 0
272 20241209 153600 746970310 3335 3335 3335 3335 15438
273 20241209 153500 746970310 3335 3335 3335 3335 0
274 20241209 153400 746970310 3335 3335 3335 3335 0
275 20241209 153300 746970310 3335 3335 3335 3335 0
276 20241209 153200 746970310 3335 3335 3335 3335 0
277 20241209 153100 746970310 3335 3335 3335 3335 0
278 20241209 153000 746970310 3335 3335 3335 3335 15438
279 20241209 152900 695484580 3405 3405 3405 3405 0
280 20241209 152800 695484580 3405 3405 3405 3405 0
281 20241209 152700 695484580 3405 3405 3405 3405 0
282 20241209 152600 695484580 3405 3405 3405 3405 0
283 20241209 152500 695484580 3405 3405 3405 3405 0
284 20241209 152400 695484580 3405 3405 3405 3405 0
285 20241209 152300 695484580 3405 3405 3405 3405 0
286 20241209 152200 695484580 3405 3405 3405 3405 0
287 20241209 152100 695484580 3405 3405 3405 3405 0
288 20241209 152000 695484580 3405 3405 3405 3405 0
289 20241209 151900 695484580 3405 3415 3440 3400 2123
290 20241209 151800 688229610 3415 3415 3415 3415 12
291 20241209 151700 688188630 3415 3415 3415 3415 730
292 20241209 151600 685695680 3420 3420 3420 3420 0
293 20241209 151500 685695680 3420 3420 3420 3420 1
294 20241209 151400 685692260 3415 3415 3415 3400 1453
295 20241209 151300 680745280 3415 3395 3415 3390 107
296 20241209 151200 680382025 3390 3400 3400 3390 38
297 20241209 151100 680253135 3415 3400 3415 3390 3604
298 20241209 151000 668024895 3410 3400 3410 3400 2601
299 20241209 150900 659180470 3410 3405 3410 3405 697
300 20241209 150800 656806155 3415 3415 3415 3415 60
301 20241209 150700 656601255 3430 3410 3430 3410 2
302 20241209 150600 656594415 3410 3410 3410 3410 618
303 20241209 150500 654487035 3430 3430 3430 3430 6
304 20241209 150400 654466455 3410 3410 3410 3410 350
305 20241209 150300 653272955 3430 3430 3430 3410 255
306 20241209 150200 652399825 3430 3430 3430 3430 291
307 20241209 150100 651401695 3430 3430 3430 3430 40
308 20241209 150000 651264495 3435 3435 3435 3435 0
309 20241209 145900 651264495 3435 3435 3435 3435 200
310 20241209 145800 650577495 3435 3435 3435 3435 0
311 20241209 145700 650577495 3435 3420 3435 3420 1000
312 20241209 145600 647153110 3420 3420 3420 3420 0
313 20241209 145500 647153110 3420 3420 3420 3405 727
314 20241209 145400 644672345 3415 3415 3415 3415 2
315 20241209 145300 644665515 3420 3420 3420 3420 0
316 20241209 145200 644665515 3420 3425 3425 3400 12
317 20241209 145100 644624490 3425 3425 3425 3425 300
318 20241209 145000 643596990 3425 3425 3425 3425 1
319 20241209 144900 643593565 3395 3395 3395 3395 200
320 20241209 144800 642914565 3395 3410 3410 3395 916
321 20241209 144700 639800610 3415 3415 3415 3415 2
322 20241209 144600 639793780 3425 3425 3425 3425 151
323 20241209 144500 639276605 3435 3435 3435 3435 0
324 20241209 144400 639276605 3435 3435 3435 3435 0
325 20241209 144300 639276605 3435 3435 3435 3435 0
326 20241209 144200 639276605 3435 3435 3435 3435 1
327 20241209 144100 639273170 3415 3435 3435 3415 53
328 20241209 144000 639092115 3440 3410 3440 3410 59
329 20241209 143900 638890895 3415 3425 3425 3400 11261
330 20241209 143800 600433930 3445 3445 3445 3445 1
331 20241209 143700 600430485 3425 3425 3425 3425 14
332 20241209 143600 600382535 3425 3445 3445 3425 3
333 20241209 143500 600372240 3440 3440 3440 3440 0
334 20241209 143400 600372240 3440 3440 3440 3440 60
335 20241209 143300 600165840 3450 3445 3450 3445 200
336 20241209 143200 599476015 3450 3450 3450 3450 0
337 20241209 143100 599476015 3450 3450 3450 3450 0
338 20241209 143000 599476015 3450 3445 3450 3435 170
339 20241209 142900 598891725 3445 3465 3465 3445 3
340 20241209 142800 598881370 3440 3440 3440 3440 1
341 20241209 142700 598877930 3470 3470 3470 3470 0
342 20241209 142600 598877930 3470 3470 3470 3470 9
343 20241209 142500 598846700 3470 3470 3470 3470 75
344 20241209 142400 598586450 3470 3470 3470 3470 0
345 20241209 142300 598586450 3470 3465 3470 3465 2
346 20241209 142200 598579515 3440 3440 3440 3440 100
347 20241209 142100 598235515 3470 3470 3470 3470 0
348 20241209 142000 598235515 3470 3470 3470 3470 10
349 20241209 141900 598200815 3470 3470 3470 3470 0
350 20241209 141800 598200815 3470 3470 3470 3470 0
351 20241209 141700 598200815 3470 3470 3470 3470 0
352 20241209 141600 598200815 3470 3470 3470 3470 0
353 20241209 141500 598200815 3470 3470 3470 3470 0
354 20241209 141400 598200815 3470 3470 3470 3470 0
355 20241209 141300 598200815 3470 3460 3470 3460 58
356 20241209 141200 598000125 3460 3460 3460 3460 0
357 20241209 141100 598000125 3460 3460 3460 3460 0
358 20241209 141000 598000125 3460 3460 3460 3460 0
359 20241209 140900 598000125 3460 3445 3460 3440 701
360 20241209 140800 595588660 3440 3445 3465 3440 441
361 20241209 140700 594069200 3445 3445 3445 3445 0
362 20241209 140600 594069200 3445 3445 3465 3445 199
363 20241209 140500 593383625 3455 3455 3455 3455 0
364 20241209 140400 593383625 3455 3465 3465 3455 109
365 20241209 140300 593006240 3450 3455 3455 3450 862
366 20241209 140200 590031520 3465 3465 3465 3460 213
367 20241209 140100 589294525 3460 3460 3460 3460 100
368 20241209 140000 588948525 3460 3460 3460 3460 90
369 20241209 135900 588637125 3465 3465 3465 3465 0
370 20241209 135800 588637125 3465 3460 3465 3460 171
371 20241209 135700 588045440 3460 3460 3460 3460 234
372 20241209 135600 587235800 3470 3470 3470 3470 0
373 20241209 135500 587235800 3470 3470 3470 3470 0
374 20241209 135400 587235800 3470 3470 3470 3470 15
375 20241209 135300 587183750 3460 3460 3460 3460 16
376 20241209 135200 587128390 3460 3460 3460 3460 0
377 20241209 135100 587128390 3460 3460 3460 3460 79
378 20241209 135000 586855050 3460 3460 3460 3460 100
379 20241209 134900 586509050 3460 3460 3460 3460 6
380 20241209 134800 586488290 3455 3455 3455 3455 12
381 20241209 134700 586446830 3450 3450 3450 3450 0
382 20241209 134600 586446830 3450 3450 3450 3450 50
383 20241209 134500 586274330 3450 3450 3450 3450 1257
384 20241209 134400 581937680 3450 3475 3475 3400 15693
385 20241209 134300 527895255 3475 3480 3480 3475 29
386 20241209 134200 527794430 3480 3480 3480 3480 80
387 20241209 134100 527516030 3480 3480 3480 3480 34
388 20241209 134000 527397710 3485 3485 3485 3485 4
389 20241209 133900 527383770 3495 3495 3495 3495 0
390 20241209 133800 527383770 3495 3495 3495 3495 10
391 20241209 133700 527348820 3500 3480 3500 3480 394
392 20241209 133600 525977660 3500 3500 3500 3500 0
393 20241209 133500 525977660 3500 3500 3500 3500 0
394 20241209 133400 525977660 3500 3500 3500 3500 0
395 20241209 133300 525977660 3500 3485 3500 3485 3
396 20241209 133200 525967190 3500 3500 3500 3500 0
397 20241209 133100 525967190 3500 3500 3500 3500 0
398 20241209 133000 525967190 3500 3490 3500 3490 183
399 20241209 132900 525327190 3500 3500 3500 3500 0
400 20241209 132800 525327190 3500 3500 3500 3500 0
401 20241209 132700 525327190 3500 3485 3500 3485 51
402 20241209 132600 525149440 3500 3500 3500 3500 0
403 20241209 132500 525149440 3500 3500 3500 3500 0
404 20241209 132400 525149440 3500 3500 3500 3480 3
405 20241209 132300 525138960 3485 3485 3485 3485 71
406 20241209 132200 524891525 3500 3500 3500 3500 0
407 20241209 132100 524891525 3500 3500 3500 3500 1
408 20241209 132000 524888025 3490 3490 3490 3490 87
409 20241209 131900 524584395 3500 3500 3500 3500 500
410 20241209 131800 522834395 3500 3500 3500 3500 0
411 20241209 131700 522834395 3500 3500 3500 3500 0
412 20241209 131600 522834395 3500 3500 3500 3500 1
413 20241209 131500 522830895 3480 3480 3480 3480 1500
414 20241209 131400 517610895 3500 3480 3500 3480 1401
415 20241209 131300 512735395 3480 3500 3500 3480 901
416 20241209 131200 509599895 3475 3475 3475 3475 3146
417 20241209 131100 498667545 3475 3475 3475 3475 80
418 20241209 131000 498389545 3505 3485 3505 3475 3869
419 20241209 130900 484926725 3485 3495 3505 3485 98
420 20241209 130800 484584455 3495 3490 3505 3485 1262
421 20241209 130700 480185990 3490 3490 3490 3490 100
422 20241209 130600 479836990 3505 3505 3505 3505 1
423 20241209 130500 479833485 3490 3490 3490 3490 2237
424 20241209 130400 472026355 3490 3490 3490 3490 1339
425 20241209 130300 467353245 3515 3515 3515 3515 0
426 20241209 130200 467353245 3515 3495 3515 3495 114
427 20241209 130100 466954795 3515 3515 3515 3515 0
428 20241209 130000 466954795 3515 3515 3515 3515 1
429 20241209 125900 466951280 3500 3500 3500 3500 1
430 20241209 125800 466947780 3500 3515 3515 3500 4
431 20241209 125700 466933735 3500 3500 3500 3500 5
432 20241209 125600 466916235 3500 3500 3500 3500 722
433 20241209 125500 464389235 3515 3515 3515 3515 0
434 20241209 125400 464389235 3515 3515 3515 3515 0
435 20241209 125300 464389235 3515 3515 3515 3515 2
436 20241209 125200 464382205 3500 3500 3500 3500 0
437 20241209 125100 464382205 3500 3505 3505 3500 1700
438 20241209 125000 458432165 3500 3500 3510 3500 406
439 20241209 124900 457011065 3515 3515 3515 3515 0
440 20241209 124800 457011065 3515 3515 3515 3515 23
441 20241209 124700 456930220 3515 3515 3515 3515 5
442 20241209 124600 456912645 3515 3515 3515 3515 5
443 20241209 124500 456895070 3515 3515 3515 3515 10
444 20241209 124400 456859920 3520 3520 3520 3520 0
445 20241209 124300 456859920 3520 3505 3520 3500 1152
446 20241209 124200 452824120 3520 3520 3520 3520 30
447 20241209 124100 452718520 3520 3510 3520 3510 1480
448 20241209 124000 447516580 3505 3505 3505 3505 1007
449 20241209 123900 443987045 3505 3505 3505 3505 217
450 20241209 123800 443226460 3505 3505 3505 3505 1
451 20241209 123700 443222955 3500 3500 3500 3500 263
452 20241209 123600 442302455 3505 3505 3505 3505 1
453 20241209 123500 442298950 3500 3505 3505 3500 793
454 20241209 123400 439523200 3505 3500 3505 3500 13
455 20241209 123300 439477640 3505 3505 3505 3505 0
456 20241209 123200 439477640 3505 3505 3505 3505 0
457 20241209 123100 439477640 3505 3495 3505 3495 3
458 20241209 123000 439467145 3500 3505 3505 3500 18
459 20241209 122900 439404140 3495 3505 3505 3495 33
460 20241209 122800 439288775 3505 3505 3505 3505 0
461 20241209 122700 439288775 3505 3505 3505 3505 0
462 20241209 122600 439288775 3505 3500 3505 3495 165
463 20241209 122500 438712085 3500 3500 3500 3500 0
464 20241209 122400 438712085 3500 3500 3500 3500 2
465 20241209 122300 438705085 3500 3500 3500 3500 10
466 20241209 122200 438670085 3500 3500 3500 3500 1800
467 20241209 122100 432370085 3500 3500 3500 3495 3268
468 20241209 122000 420947420 3500 3500 3500 3500 696
469 20241209 121900 418511420 3500 3500 3500 3500 3
470 20241209 121800 418500920 3500 3500 3500 3500 100
471 20241209 121700 418150920 3500 3500 3500 3500 65
472 20241209 121600 417923420 3500 3500 3500 3500 25
473 20241209 121500 417835920 3505 3505 3505 3505 3
474 20241209 121400 417825405 3505 3505 3505 3505 2
475 20241209 121300 417818395 3505 3505 3505 3505 1
476 20241209 121200 417814890 3495 3495 3495 3495 20
477 20241209 121100 417744990 3505 3505 3505 3505 762
478 20241209 121000 415074180 3495 3495 3495 3495 300
479 20241209 120900 414025680 3505 3505 3505 3505 3
480 20241209 120800 414015165 3505 3505 3505 3505 1
481 20241209 120700 414011660 3500 3500 3500 3500 200
482 20241209 120600 413311660 3505 3505 3505 3505 200
483 20241209 120500 412610660 3505 3505 3505 3505 0
484 20241209 120400 412610660 3505 3500 3505 3500 102
485 20241209 120300 412253650 3505 3505 3505 3505 100
486 20241209 120200 411903150 3510 3510 3510 3510 1
487 20241209 120100 411899640 3505 3505 3505 3505 0
488 20241209 120000 411899640 3505 3510 3510 3490 171
489 20241209 115900 411302240 3510 3510 3510 3510 1
490 20241209 115800 411298730 3495 3495 3495 3495 18
491 20241209 115700 411235820 3495 3495 3495 3495 0
492 20241209 115600 411235820 3495 3495 3495 3495 1984
493 20241209 115500 404301740 3510 3495 3510 3495 143
494 20241209 115400 403801925 3510 3510 3510 3510 100
495 20241209 115300 403450925 3510 3510 3510 3510 1
496 20241209 115200 403447415 3495 3510 3510 3495 6
497 20241209 115100 403426430 3490 3490 3490 3490 0
498 20241209 115000 403426430 3490 3510 3510 3490 103
499 20241209 114900 403066900 3510 3490 3510 3490 135
500 20241209 114800 402595730 3490 3490 3490 3490 0
501 20241209 114700 402595730 3490 3500 3500 3490 527
502 20241209 114600 400755435 3500 3500 3500 3500 1
503 20241209 114500 400751935 3510 3495 3510 3495 3
504 20241209 114400 400741420 3510 3510 3510 3510 100
505 20241209 114300 400390420 3510 3500 3510 3500 100
506 20241209 114200 400039720 3510 3510 3510 3510 1
507 20241209 114100 400036210 3495 3495 3495 3495 61
508 20241209 114000 399823015 3510 3510 3510 3510 3
509 20241209 113900 399812485 3510 3510 3510 3510 500
510 20241209 113800 398057485 3510 3510 3510 3510 0
511 20241209 113700 398057485 3510 3510 3510 3510 0
512 20241209 113600 398057485 3510 3510 3510 3510 0
513 20241209 113500 398057485 3510 3510 3510 3510 2
514 20241209 113400 398050465 3510 3495 3510 3490 4063
515 20241209 113300 383870250 3495 3500 3500 3495 2111
516 20241209 113200 376484855 3510 3510 3510 3510 0
517 20241209 113100 376484855 3510 3510 3510 3510 1
518 20241209 113000 376481345 3510 3510 3510 3510 3
519 20241209 112900 376470815 3510 3510 3510 3510 1
520 20241209 112800 376467305 3495 3495 3495 3495 20
521 20241209 112700 376397405 3515 3515 3515 3515 0
522 20241209 112600 376397405 3515 3515 3515 3515 32
523 20241209 112500 376284925 3515 3515 3515 3515 0
524 20241209 112400 376284925 3515 3515 3515 3515 0
525 20241209 112300 376284925 3515 3515 3515 3515 0
526 20241209 112200 376284925 3515 3515 3515 3515 0
527 20241209 112100 376284925 3515 3500 3515 3500 4
528 20241209 112000 376270880 3500 3500 3500 3500 232
529 20241209 111900 375458880 3505 3505 3505 3505 106
530 20241209 111800 375087350 3500 3500 3500 3500 10
531 20241209 111700 375052350 3505 3505 3505 3505 1
532 20241209 111600 375048845 3495 3505 3505 3495 102
533 20241209 111500 374692335 3505 3505 3505 3505 1
534 20241209 111400 374688830 3500 3500 3500 3500 140
535 20241209 111300 374198830 3500 3500 3500 3495 236
536 20241209 111200 373373735 3500 3500 3500 3500 4
537 20241209 111100 373359735 3505 3505 3505 3505 7
538 20241209 111000 373335200 3495 3495 3500 3495 1632
539 20241209 110900 367631350 3495 3505 3515 3495 859
540 20241209 110800 364623115 3515 3515 3515 3515 1
541 20241209 110700 364619600 3500 3500 3500 3500 3
542 20241209 110600 364609100 3515 3515 3515 3515 2
543 20241209 110500 364602070 3515 3515 3515 3515 10
544 20241209 110400 364566920 3515 3515 3515 3515 1
545 20241209 110300 364563405 3495 3515 3515 3495 401
546 20241209 110200 363160890 3505 3505 3505 3505 5
547 20241209 110100 363143365 3515 3515 3515 3515 13
548 20241209 110000 363097670 3515 3515 3515 3515 0
549 20241209 105900 363097670 3515 3515 3515 3515 2
550 20241209 105800 363090640 3495 3495 3510 3495 2936
551 20241209 105700 352829305 3500 3515 3515 3500 2547
552 20241209 105600 343903980 3515 3495 3515 3495 202
553 20241209 105500 343197950 3495 3500 3500 3495 168
554 20241209 105400 342609975 3525 3525 3525 3525 0
555 20241209 105300 342609975 3525 3525 3525 3525 31
556 20241209 105200 342500700 3500 3505 3505 3500 4267
557 20241209 105100 327564170 3525 3525 3525 3525 4
558 20241209 105000 327550070 3505 3505 3505 3505 44
559 20241209 104900 327395850 3505 3505 3505 3505 5454
560 20241209 104800 308279580 3505 3535 3535 3505 2550
561 20241209 104700 299320490 3535 3535 3535 3535 2
562 20241209 104600 299313420 3535 3535 3535 3535 0
563 20241209 104500 299313420 3535 3535 3535 3535 50
564 20241209 104400 299136670 3520 3530 3535 3520 176
565 20241209 104300 298515595 3530 3525 3530 3525 674
566 20241209 104200 296136745 3530 3530 3530 3530 3
567 20241209 104100 296126155 3530 3530 3530 3530 1
568 20241209 104000 296122625 3515 3515 3515 3515 90
569 20241209 103900 295806275 3530 3530 3530 3530 80
570 20241209 103800 295523875 3530 3530 3530 3530 0
571 20241209 103700 295523875 3530 3530 3530 3530 285
572 20241209 103600 294517825 3535 3535 3535 3535 1
573 20241209 103500 294514290 3520 3520 3520 3520 24
574 20241209 103400 294429810 3535 3535 3535 3535 0
575 20241209 103300 294429810 3535 3535 3535 3535 0
576 20241209 103200 294429810 3535 3535 3535 3535 3
577 20241209 103100 294419205 3540 3540 3540 3540 0
578 20241209 103000 294419205 3540 3530 3540 3530 599
579 20241209 102900 292304705 3530 3530 3530 3530 4
580 20241209 102800 292290585 3535 3535 3535 3535 0
581 20241209 102700 292290585 3535 3535 3535 3535 102
582 20241209 102600 291930015 3535 3535 3535 3535 1
583 20241209 102500 291926480 3510 3535 3535 3505 8848
584 20241209 102400 260867730 3535 3510 3535 3510 348
585 20241209 102300 259645925 3510 3530 3530 3510 231
586 20241209 102200 258834895 3530 3530 3530 3530 25
587 20241209 102100 258746645 3530 3530 3530 3530 0
588 20241209 102000 258746645 3530 3530 3530 3530 0
589 20241209 101900 258746645 3530 3530 3530 3530 1
590 20241209 101800 258743115 3530 3530 3530 3530 100
591 20241209 101700 258390115 3530 3510 3540 3495 1114
592 20241209 101600 254486225 3510 3510 3510 3510 74
593 20241209 101500 254226485 3540 3520 3540 3510 201
594 20241209 101400 253519790 3540 3520 3540 3520 3
595 20241209 101300 253509195 3540 3540 3540 3540 3
596 20241209 101200 253498575 3545 3545 3545 3545 500
597 20241209 101100 251726075 3545 3520 3545 3520 7
598 20241209 101000 251701385 3545 3545 3545 3545 20
599 20241209 100900 251630485 3545 3525 3545 3520 501
600 20241209 100800 249866465 3545 3535 3545 3535 12
601 20241209 100700 249824025 3535 3545 3545 3535 15
602 20241209 100600 249770900 3545 3545 3545 3545 114
603 20241209 100500 249366770 3545 3545 3545 3545 1201
604 20241209 100400 245109225 3545 3545 3545 3545 1001
605 20241209 100300 241560680 3545 3545 3545 3545 59
606 20241209 100200 241351525 3540 3540 3540 3540 387
607 20241209 100100 239981545 3540 3540 3540 3540 200
608 20241209 100000 239273545 3540 3540 3540 3540 0
609 20241209 095900 239273545 3540 3540 3540 3540 0
610 20241209 095800 239273545 3540 3535 3540 3535 13
611 20241209 095700 239227575 3505 3510 3510 3505 5
612 20241209 095600 239210045 3545 3545 3545 3545 3000
613 20241209 095500 228575045 3545 3500 3545 3490 3235
614 20241209 095400 217172920 3500 3520 3520 3500 11
615 20241209 095300 217134400 3520 3515 3520 3510 374
616 20241209 095200 215821445 3520 3520 3520 3520 202
617 20241209 095100 215110405 3520 3520 3520 3520 93
618 20241209 095000 214783045 3535 3535 3535 3535 100
619 20241209 094900 214429545 3535 3535 3535 3535 10
620 20241209 094800 214394195 3535 3530 3535 3530 2092
621 20241209 094700 206999005 3535 3540 3540 3535 15
622 20241209 094600 206945930 3540 3520 3540 3520 1386
623 20241209 094500 202067190 3545 3515 3545 3515 8
624 20241209 094400 202039040 3545 3545 3545 3545 9
625 20241209 094300 202007135 3545 3540 3545 3515 4540
626 20241209 094200 185955315 3550 3550 3550 3550 272
627 20241209 094100 184989715 3550 3550 3550 3550 15
628 20241209 094000 184936465 3550 3550 3550 3550 155
629 20241209 093900 184386215 3560 3540 3560 3540 198
630 20241209 093800 183685255 3560 3560 3560 3540 483
631 20241209 093700 181973575 3560 3560 3560 3560 4
632 20241209 093600 181959335 3560 3550 3560 3550 57
633 20241209 093500 181756975 3550 3560 3570 3550 102
634 20241209 093400 181394265 3550 3535 3550 3535 1272
635 20241209 093300 176888330 3545 3545 3545 3545 0
636 20241209 093200 176888330 3545 3525 3545 3525 15
637 20241209 093100 176835215 3490 3505 3525 3490 217
638 20241209 093000 176074605 3490 3505 3505 3490 863
639 20241209 092900 173062585 3490 3525 3525 3490 5673
640 20241209 092800 153155055 3530 3535 3535 3510 3304
641 20241209 092700 141512590 3535 3535 3535 3535 12
642 20241209 092600 141470170 3530 3535 3555 3530 1087
643 20241209 092500 137627295 3565 3565 3565 3565 10150
644 20241209 092400 101442545 3565 3565 3565 3565 8
645 20241209 092300 101414025 3570 3570 3570 3570 0
646 20241209 092200 101414025 3570 3570 3570 3570 201
647 20241209 092100 100696455 3570 3540 3570 3540 4557
648 20241209 092000 84520440 3535 3550 3550 3535 2400
649 20241209 091900 76026160 3550 3560 3560 3535 532
650 20241209 091800 74144315 3560 3560 3560 3560 9
651 20241209 091700 74112275 3560 3540 3560 3540 498
652 20241209 091600 72347230 3535 3535 3535 3535 50
653 20241209 091500 72170480 3535 3550 3550 3535 221
654 20241209 091400 71388235 3560 3560 3560 3560 2
655 20241209 091300 71381115 3560 3560 3560 3560 1607
656 20241209 091200 65660195 3560 3560 3560 3555 252
657 20241209 091100 64763195 3550 3565 3565 3550 24
658 20241209 091000 64677735 3565 3565 3565 3565 1
659 20241209 090900 64674170 3565 3565 3565 3525 800
660 20241209 090800 61823815 3530 3550 3565 3530 1924
661 20241209 090700 55027055 3570 3570 3570 3570 601
662 20241209 090600 52881485 3570 3580 3580 3570 5
663 20241209 090500 52863595 3525 3590 3590 3525 916
664 20241209 090400 49631450 3530 3595 3595 3525 3836
665 20241209 090300 36081640 3555 3600 3600 3555 1002
666 20241209 090200 32487860 3600 3565 3605 3555 2056
667 20241209 090100 25142705 3610 3560 3630 3560 714
668 20241209 090000 22580720 3595 3550 3595 3550 6349