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

669
093640/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200700,488640025,3775,3775,3775,3775,2816
20241209,200600,488640025,3775,3775,3775,3775,0
20241209,200500,488640025,3775,3775,3775,3775,0
20241209,200400,488640025,3775,3775,3775,3775,0
20241209,200300,488640025,3775,3775,3775,3775,0
20241209,200200,488640025,3775,3775,3775,3775,0
20241209,200100,488640025,3775,3775,3775,3775,0
20241209,200000,488640025,3775,3775,3775,3775,0
20241209,195900,488640025,3775,3775,3775,3775,0
20241209,195800,488640025,3775,3775,3775,3775,0
20241209,195700,488640025,3775,3775,3775,3775,0
20241209,195600,488640025,3775,3775,3775,3775,0
20241209,195500,488640025,3775,3775,3775,3775,0
20241209,195400,488640025,3775,3775,3775,3775,0
20241209,195300,488640025,3775,3775,3775,3775,0
20241209,195200,488640025,3775,3775,3775,3775,0
20241209,195100,488640025,3775,3775,3775,3775,0
20241209,195000,488640025,3775,3775,3775,3775,0
20241209,194900,488640025,3775,3775,3775,3775,0
20241209,194800,488640025,3775,3775,3775,3775,0
20241209,194700,488640025,3775,3775,3775,3775,0
20241209,194600,488640025,3775,3775,3775,3775,0
20241209,194500,488640025,3775,3775,3775,3775,0
20241209,194400,488640025,3775,3775,3775,3775,0
20241209,194300,488640025,3775,3775,3775,3775,0
20241209,194200,488640025,3775,3775,3775,3775,0
20241209,194100,488640025,3775,3775,3775,3775,0
20241209,194000,488640025,3775,3775,3775,3775,0
20241209,193900,488640025,3775,3775,3775,3775,0
20241209,193800,488640025,3775,3775,3775,3775,0
20241209,193700,488640025,3775,3775,3775,3775,2816
20241209,193600,488640025,3775,3775,3775,3775,0
20241209,193500,488640025,3775,3775,3775,3775,0
20241209,193400,488640025,3775,3775,3775,3775,0
20241209,193300,488640025,3775,3775,3775,3775,0
20241209,193200,488640025,3775,3775,3775,3775,0
20241209,193100,488640025,3775,3775,3775,3775,0
20241209,193000,488640025,3775,3775,3775,3775,0
20241209,192900,488640025,3775,3775,3775,3775,0
20241209,192800,488640025,3775,3775,3775,3775,0
20241209,192700,488640025,3775,3775,3775,3775,0
20241209,192600,488640025,3775,3775,3775,3775,0
20241209,192500,488640025,3775,3775,3775,3775,0
20241209,192400,488640025,3775,3775,3775,3775,0
20241209,192300,488640025,3775,3775,3775,3775,0
20241209,192200,488640025,3775,3775,3775,3775,0
20241209,192100,488640025,3775,3775,3775,3775,0
20241209,192000,488640025,3775,3775,3775,3775,0
20241209,191900,488640025,3775,3775,3775,3775,0
20241209,191800,488640025,3775,3775,3775,3775,0
20241209,191700,488640025,3775,3775,3775,3775,0
20241209,191600,488640025,3775,3775,3775,3775,0
20241209,191500,488640025,3775,3775,3775,3775,0
20241209,191400,488640025,3775,3775,3775,3775,0
20241209,191300,488640025,3775,3775,3775,3775,0
20241209,191200,488640025,3775,3775,3775,3775,0
20241209,191100,488640025,3775,3775,3775,3775,0
20241209,191000,488640025,3775,3775,3775,3775,0
20241209,190900,488640025,3775,3775,3775,3775,0
20241209,190800,488640025,3775,3775,3775,3775,0
20241209,190700,488640025,3775,3775,3775,3775,2816
20241209,190600,488640025,3775,3775,3775,3775,0
20241209,190500,488640025,3775,3775,3775,3775,0
20241209,190400,488640025,3775,3775,3775,3775,0
20241209,190300,488640025,3775,3775,3775,3775,0
20241209,190200,488640025,3775,3775,3775,3775,0
20241209,190100,488640025,3775,3775,3775,3775,0
20241209,190000,488640025,3775,3775,3775,3775,0
20241209,185900,488640025,3775,3775,3775,3775,0
20241209,185800,488640025,3775,3775,3775,3775,0
20241209,185700,488640025,3775,3775,3775,3775,0
20241209,185600,488640025,3775,3775,3775,3775,0
20241209,185500,488640025,3775,3775,3775,3775,0
20241209,185400,488640025,3775,3775,3775,3775,0
20241209,185300,488640025,3775,3775,3775,3775,0
20241209,185200,488640025,3775,3775,3775,3775,0
20241209,185100,488640025,3775,3775,3775,3775,0
20241209,185000,488640025,3775,3775,3775,3775,0
20241209,184900,488640025,3775,3775,3775,3775,0
20241209,184800,488640025,3775,3775,3775,3775,0
20241209,184700,488640025,3775,3775,3775,3775,0
20241209,184600,488640025,3775,3775,3775,3775,0
20241209,184500,488640025,3775,3775,3775,3775,0
20241209,184400,488640025,3775,3775,3775,3775,0
20241209,184300,488640025,3775,3775,3775,3775,0
20241209,184200,488640025,3775,3775,3775,3775,0
20241209,184100,488640025,3775,3775,3775,3775,0
20241209,184000,488640025,3775,3775,3775,3775,0
20241209,183900,488640025,3775,3775,3775,3775,0
20241209,183800,488640025,3775,3775,3775,3775,0
20241209,183700,488640025,3775,3775,3775,3775,2816
20241209,183600,488640025,3775,3775,3775,3775,0
20241209,183500,488640025,3775,3775,3775,3775,0
20241209,183400,488640025,3775,3775,3775,3775,0
20241209,183300,488640025,3775,3775,3775,3775,0
20241209,183200,488640025,3775,3775,3775,3775,0
20241209,183100,488640025,3775,3775,3775,3775,0
20241209,183000,488640025,3775,3775,3775,3775,0
20241209,182900,488640025,3775,3775,3775,3775,0
20241209,182800,488640025,3775,3775,3775,3775,0
20241209,182700,488640025,3775,3775,3775,3775,0
20241209,182600,488640025,3775,3775,3775,3775,0
20241209,182500,488640025,3775,3775,3775,3775,0
20241209,182400,488640025,3775,3775,3775,3775,0
20241209,182300,488640025,3775,3775,3775,3775,0
20241209,182200,488640025,3775,3775,3775,3775,0
20241209,182100,488640025,3775,3775,3775,3775,0
20241209,182000,488640025,3775,3775,3775,3775,0
20241209,181900,488640025,3775,3775,3775,3775,0
20241209,181800,488640025,3775,3775,3775,3775,0
20241209,181700,488640025,3775,3775,3775,3775,0
20241209,181600,488640025,3775,3775,3775,3775,0
20241209,181500,488640025,3775,3775,3775,3775,0
20241209,181400,488640025,3775,3775,3775,3775,0
20241209,181300,488640025,3775,3775,3775,3775,0
20241209,181200,488640025,3775,3775,3775,3775,0
20241209,181100,488640025,3775,3775,3775,3775,0
20241209,181000,488640025,3775,3775,3775,3775,0
20241209,180900,488640025,3775,3775,3775,3775,0
20241209,180800,488640025,3775,3775,3775,3775,0
20241209,180700,488640025,3775,3775,3775,3775,2816
20241209,180600,488640025,3775,3775,3775,3775,0
20241209,180500,488640025,3775,3775,3775,3775,0
20241209,180400,488640025,3775,3775,3775,3775,0
20241209,180300,488640025,3775,3775,3775,3775,0
20241209,180200,488640025,3775,3775,3775,3775,0
20241209,180100,488640025,3775,3775,3775,3775,0
20241209,180000,488640025,3775,3775,3775,3775,0
20241209,175900,488640025,3775,3775,3775,3775,0
20241209,175800,488640025,3775,3775,3775,3775,0
20241209,175700,488640025,3775,3775,3775,3775,0
20241209,175600,488640025,3775,3775,3775,3775,0
20241209,175500,488640025,3775,3775,3775,3775,0
20241209,175400,488640025,3775,3775,3775,3775,0
20241209,175300,488640025,3775,3775,3775,3775,0
20241209,175200,488640025,3775,3775,3775,3775,0
20241209,175100,488640025,3775,3775,3775,3775,0
20241209,175000,488640025,3775,3775,3775,3775,0
20241209,174900,488640025,3775,3775,3775,3775,0
20241209,174800,488640025,3775,3775,3775,3775,0
20241209,174700,488640025,3775,3775,3775,3775,0
20241209,174600,488640025,3775,3775,3775,3775,0
20241209,174500,488640025,3775,3775,3775,3775,0
20241209,174400,488640025,3775,3775,3775,3775,0
20241209,174300,488640025,3775,3775,3775,3775,0
20241209,174200,488640025,3775,3775,3775,3775,0
20241209,174100,488640025,3775,3775,3775,3775,0
20241209,174000,488640025,3775,3775,3775,3775,0
20241209,173900,488640025,3775,3775,3775,3775,0
20241209,173800,488640025,3775,3775,3775,3775,0
20241209,173700,488640025,3775,3775,3775,3775,2816
20241209,173600,488640025,3775,3775,3775,3775,0
20241209,173500,488640025,3775,3775,3775,3775,0
20241209,173400,488640025,3775,3775,3775,3775,0
20241209,173300,488640025,3775,3775,3775,3775,0
20241209,173200,488640025,3775,3775,3775,3775,0
20241209,173100,488640025,3775,3775,3775,3775,0
20241209,173000,488640025,3775,3775,3775,3775,0
20241209,172900,488640025,3775,3775,3775,3775,0
20241209,172800,488640025,3775,3775,3775,3775,0
20241209,172700,488640025,3775,3775,3775,3775,0
20241209,172600,488640025,3775,3775,3775,3775,0
20241209,172500,488640025,3775,3775,3775,3775,0
20241209,172400,488640025,3775,3775,3775,3775,0
20241209,172300,488640025,3775,3775,3775,3775,0
20241209,172200,488640025,3775,3775,3775,3775,0
20241209,172100,488640025,3775,3775,3775,3775,0
20241209,172000,488640025,3775,3775,3775,3775,0
20241209,171900,488640025,3775,3775,3775,3775,0
20241209,171800,488640025,3775,3775,3775,3775,0
20241209,171700,488640025,3775,3775,3775,3775,0
20241209,171600,488640025,3775,3775,3775,3775,0
20241209,171500,488640025,3775,3775,3775,3775,0
20241209,171400,488640025,3775,3775,3775,3775,0
20241209,171300,488640025,3775,3775,3775,3775,0
20241209,171200,488640025,3775,3775,3775,3775,0
20241209,171100,488640025,3775,3775,3775,3775,0
20241209,171000,488640025,3775,3775,3775,3775,0
20241209,170900,488640025,3775,3775,3775,3775,0
20241209,170800,488640025,3775,3775,3775,3775,0
20241209,170700,488640025,3775,3775,3775,3775,2816
20241209,170600,488640025,3775,3775,3775,3775,0
20241209,170500,488640025,3775,3775,3775,3775,0
20241209,170400,488640025,3775,3775,3775,3775,0
20241209,170300,488640025,3775,3775,3775,3775,0
20241209,170200,488640025,3775,3775,3775,3775,0
20241209,170100,488640025,3775,3775,3775,3775,0
20241209,170000,488640025,3775,3775,3775,3775,0
20241209,165900,488640025,3775,3775,3775,3775,0
20241209,165800,488640025,3775,3775,3775,3775,0
20241209,165700,488640025,3775,3775,3775,3775,0
20241209,165600,488640025,3775,3775,3775,3775,0
20241209,165500,488640025,3775,3775,3775,3775,0
20241209,165400,488640025,3775,3775,3775,3775,0
20241209,165300,488640025,3775,3775,3775,3775,0
20241209,165200,488640025,3775,3775,3775,3775,0
20241209,165100,488640025,3775,3775,3775,3775,0
20241209,165000,488640025,3775,3775,3775,3775,0
20241209,164900,488640025,3775,3775,3775,3775,0
20241209,164800,488640025,3775,3775,3775,3775,0
20241209,164700,488640025,3775,3775,3775,3775,0
20241209,164600,488640025,3775,3775,3775,3775,0
20241209,164500,488640025,3775,3775,3775,3775,0
20241209,164400,488640025,3775,3775,3775,3775,0
20241209,164300,488640025,3775,3775,3775,3775,0
20241209,164200,488640025,3775,3775,3775,3775,0
20241209,164100,488640025,3775,3775,3775,3775,0
20241209,164000,488640025,3775,3775,3775,3775,0
20241209,163900,488640025,3775,3775,3775,3775,0
20241209,163800,488640025,3775,3775,3775,3775,0
20241209,163700,488640025,3775,3775,3775,3775,2816
20241209,163600,488640025,3775,3775,3775,3775,0
20241209,163500,488640025,3775,3775,3775,3775,0
20241209,163400,488640025,3775,3775,3775,3775,0
20241209,163300,488640025,3775,3775,3775,3775,0
20241209,163200,488640025,3775,3775,3775,3775,0
20241209,163100,488640025,3775,3775,3775,3775,0
20241209,163000,488640025,3775,3775,3775,3775,0
20241209,162900,488640025,3775,3775,3775,3775,0
20241209,162800,488640025,3775,3775,3775,3775,0
20241209,162700,488640025,3775,3775,3775,3775,0
20241209,162600,488640025,3775,3775,3775,3775,0
20241209,162500,488640025,3775,3775,3775,3775,0
20241209,162400,488640025,3775,3775,3775,3775,0
20241209,162300,488640025,3775,3775,3775,3775,0
20241209,162200,488640025,3775,3775,3775,3775,0
20241209,162100,488640025,3775,3775,3775,3775,0
20241209,162000,488640025,3775,3775,3775,3775,0
20241209,161900,488640025,3775,3775,3775,3775,0
20241209,161800,488640025,3775,3775,3775,3775,0
20241209,161700,488640025,3775,3775,3775,3775,0
20241209,161600,488640025,3775,3775,3775,3775,0
20241209,161500,488640025,3775,3775,3775,3775,0
20241209,161400,488640025,3775,3775,3775,3775,0
20241209,161300,488640025,3775,3775,3775,3775,0
20241209,161200,488640025,3775,3775,3775,3775,0
20241209,161100,488640025,3775,3775,3775,3775,0
20241209,161000,488640025,3775,3775,3775,3775,0
20241209,160900,488640025,3775,3775,3775,3775,0
20241209,160800,488640025,3775,3775,3775,3775,0
20241209,160700,488640025,3775,3775,3775,3775,2816
20241209,160600,488640025,3775,3775,3775,3775,0
20241209,160500,488640025,3775,3775,3775,3775,0
20241209,160400,488640025,3775,3775,3775,3775,0
20241209,160300,488640025,3775,3775,3775,3775,0
20241209,160200,488640025,3775,3775,3775,3775,0
20241209,160100,488640025,3775,3775,3775,3775,0
20241209,160000,488640025,3775,3775,3775,3775,0
20241209,155900,488640025,3775,3775,3775,3775,0
20241209,155800,488640025,3775,3775,3775,3775,0
20241209,155700,488640025,3775,3775,3775,3775,0
20241209,155600,488640025,3775,3775,3775,3775,0
20241209,155500,488640025,3775,3775,3775,3775,0
20241209,155400,488640025,3775,3775,3775,3775,0
20241209,155300,488640025,3775,3775,3775,3775,0
20241209,155200,488640025,3775,3775,3775,3775,0
20241209,155100,488640025,3775,3775,3775,3775,0
20241209,155000,488640025,3775,3775,3775,3775,0
20241209,154900,488640025,3775,3775,3775,3775,0
20241209,154800,488640025,3775,3775,3775,3775,0
20241209,154700,488640025,3775,3775,3775,3775,0
20241209,154600,488640025,3775,3775,3775,3775,0
20241209,154500,488640025,3775,3775,3775,3775,0
20241209,154400,488640025,3775,3775,3775,3775,0
20241209,154300,488640025,3775,3775,3775,3775,0
20241209,154200,488640025,3775,3775,3775,3775,0
20241209,154100,488640025,3775,3775,3775,3775,0
20241209,154000,488640025,3775,3775,3775,3775,0
20241209,153900,488640025,3775,3775,3775,3775,0
20241209,153800,488640025,3775,3775,3775,3775,0
20241209,153700,488640025,3775,3775,3775,3775,2816
20241209,153600,488640025,3775,3775,3775,3775,0
20241209,153500,488640025,3775,3775,3775,3775,0
20241209,153400,488640025,3775,3775,3775,3775,0
20241209,153300,488640025,3775,3775,3775,3775,0
20241209,153200,488640025,3775,3775,3775,3775,0
20241209,153100,488640025,3775,3775,3775,3775,0
20241209,153000,488640025,3775,3775,3775,3775,2816
20241209,152900,478009625,3795,3795,3795,3795,0
20241209,152800,478009625,3795,3795,3795,3795,0
20241209,152700,478009625,3795,3795,3795,3795,0
20241209,152600,478009625,3795,3795,3795,3795,0
20241209,152500,478009625,3795,3795,3795,3795,0
20241209,152400,478009625,3795,3795,3795,3795,0
20241209,152300,478009625,3795,3795,3795,3795,0
20241209,152200,478009625,3795,3795,3795,3795,0
20241209,152100,478009625,3795,3795,3795,3795,0
20241209,152000,478009625,3795,3795,3795,3795,0
20241209,151900,478009625,3795,3825,3825,3795,1001
20241209,151800,474209300,3795,3825,3825,3795,1002
20241209,151700,470402120,3805,3805,3805,3805,2
20241209,151600,470394510,3800,3800,3800,3800,0
20241209,151500,470394510,3800,3800,3820,3800,207
20241209,151400,469607890,3820,3820,3820,3820,20
20241209,151300,469531490,3820,3820,3820,3820,553
20241209,151200,467419030,3820,3820,3820,3820,0
20241209,151100,467419030,3820,3820,3820,3820,729
20241209,151000,464634250,3800,3800,3800,3800,98
20241209,150900,464261850,3820,3800,3820,3795,279
20241209,150800,463201830,3800,3800,3800,3800,25
20241209,150700,463106830,3800,3800,3800,3800,24
20241209,150600,463015630,3800,3800,3800,3800,9
20241209,150500,462981430,3805,3805,3805,3805,0
20241209,150400,462981430,3805,3805,3805,3805,22
20241209,150300,462897720,3800,3800,3800,3800,10
20241209,150200,462859720,3800,3820,3820,3800,45
20241209,150100,462688520,3800,3800,3800,3800,0
20241209,150000,462688520,3800,3805,3805,3800,161
20241209,145900,462076625,3805,3805,3805,3805,8
20241209,145800,462046185,3805,3805,3805,3805,20
20241209,145700,461970085,3810,3810,3810,3810,1
20241209,145600,461966275,3800,3800,3800,3800,248
20241209,145500,461023875,3800,3800,3800,3800,0
20241209,145400,461023875,3800,3805,3805,3800,290
20241209,145300,459921835,3805,3805,3805,3805,140
20241209,145200,459389135,3805,3825,3825,3805,13
20241209,145100,459339470,3825,3825,3825,3825,0
20241209,145000,459339470,3825,3825,3825,3825,0
20241209,144900,459339470,3825,3825,3825,3825,0
20241209,144800,459339470,3825,3825,3830,3815,89
20241209,144700,458999070,3825,3820,3825,3820,125
20241209,144600,458521070,3800,3810,3810,3800,158
20241209,144500,457919220,3810,3810,3810,3810,0
20241209,144400,457919220,3810,3825,3825,3810,58
20241209,144300,457698210,3825,3815,3825,3810,460
20241209,144200,455941045,3815,3815,3815,3815,10
20241209,144100,455902895,3820,3820,3820,3820,0
20241209,144000,455902895,3820,3820,3820,3820,0
20241209,143900,455902895,3820,3805,3820,3800,501
20241209,143800,453999025,3820,3820,3820,3820,7
20241209,143700,453972285,3820,3820,3820,3820,1
20241209,143600,453968465,3820,3820,3820,3820,7
20241209,143500,453941725,3800,3800,3800,3800,0
20241209,143400,453941725,3800,3810,3810,3800,119
20241209,143300,453489475,3820,3820,3820,3820,21
20241209,143200,453409255,3800,3815,3815,3800,244
20241209,143100,452481910,3805,3810,3810,3805,141
20241209,143000,451944900,3810,3810,3810,3810,100
20241209,142900,451563900,3810,3810,3810,3810,0
20241209,142800,451563900,3810,3820,3820,3810,168
20241209,142700,450923125,3820,3820,3820,3820,0
20241209,142600,450923125,3820,3820,3820,3820,14
20241209,142500,450869645,3820,3820,3820,3820,0
20241209,142400,450869645,3820,3825,3825,3820,73
20241209,142300,450590660,3825,3825,3825,3825,0
20241209,142200,450590660,3825,3825,3825,3825,0
20241209,142100,450590660,3825,3825,3825,3825,67
20241209,142000,450334385,3825,3825,3825,3825,1
20241209,141900,450330560,3825,3825,3825,3825,14
20241209,141800,450277010,3825,3820,3825,3820,72
20241209,141700,450001905,3825,3825,3825,3825,5
20241209,141600,449982780,3825,3825,3825,3825,6
20241209,141500,449959830,3825,3825,3825,3825,1
20241209,141400,449956005,3825,3825,3825,3825,2
20241209,141300,449948355,3820,3820,3820,3820,0
20241209,141200,449948355,3820,3820,3820,3820,122
20241209,141100,449482315,3825,3825,3825,3825,3
20241209,141000,449470840,3825,3835,3835,3825,229
20241209,140900,448593905,3835,3835,3835,3835,0
20241209,140800,448593905,3835,3835,3835,3835,38
20241209,140700,448448175,3835,3835,3835,3835,11
20241209,140600,448405990,3830,3830,3830,3830,1
20241209,140500,448402160,3830,3830,3830,3830,0
20241209,140400,448402160,3830,3830,3830,3830,39
20241209,140300,448252790,3835,3830,3835,3830,15
20241209,140200,448195315,3835,3815,3835,3815,673
20241209,140100,445621340,3815,3815,3815,3815,0
20241209,140000,445621340,3815,3815,3815,3815,35
20241209,135900,445487815,3810,3810,3810,3810,706
20241209,135800,442797955,3800,3805,3805,3800,2
20241209,135700,442790350,3810,3810,3810,3810,200
20241209,135600,442028350,3810,3810,3810,3810,10
20241209,135500,441990250,3810,3800,3810,3800,29
20241209,135400,441879965,3805,3805,3805,3805,0
20241209,135300,441879965,3805,3795,3805,3795,103
20241209,135200,441488980,3795,3780,3795,3780,1027
20241209,135100,437591830,3795,3795,3795,3795,635
20241209,135000,435182005,3795,3795,3795,3795,0
20241209,134900,435182005,3795,3795,3795,3795,22
20241209,134800,435098515,3800,3810,3810,3800,63
20241209,134700,434858515,3800,3800,3800,3800,24
20241209,134600,434767315,3770,3800,3810,3770,1151
20241209,134500,430407550,3795,3800,3800,3795,77
20241209,134400,430115050,3800,3800,3800,3800,50
20241209,134300,429925050,3795,3795,3795,3795,0
20241209,134200,429925050,3795,3795,3795,3795,0
20241209,134100,429925050,3795,3795,3795,3795,0
20241209,134000,429925050,3795,3795,3795,3795,10
20241209,133900,429887100,3810,3810,3810,3810,207
20241209,133800,429098430,3810,3810,3810,3810,0
20241209,133700,429098430,3810,3810,3810,3810,60
20241209,133600,428869830,3790,3790,3790,3790,0
20241209,133500,428869830,3790,3810,3810,3790,240
20241209,133400,427960130,3810,3810,3810,3810,0
20241209,133300,427960130,3810,3815,3815,3810,570
20241209,133200,425788080,3815,3815,3815,3815,27
20241209,133100,425685075,3815,3815,3815,3815,2
20241209,133000,425677445,3815,3815,3815,3815,16
20241209,132900,425616405,3815,3790,3815,3790,446
20241209,132800,423923005,3790,3785,3790,3785,807
20241209,132700,420865050,3785,3780,3785,3780,50
20241209,132600,420675940,3785,3785,3785,3785,0
20241209,132500,420675940,3785,3760,3785,3760,309
20241209,132400,419512100,3785,3775,3785,3775,67
20241209,132300,419259005,3785,3795,3795,3750,3120
20241209,132200,407548335,3755,3800,3800,3755,884
20241209,132100,404227905,3800,3795,3800,3790,1508
20241209,132000,398503125,3790,3800,3800,3755,8993
20241209,131900,364702740,3800,3840,3840,3800,5001
20241209,131800,345694730,3840,3840,3840,3840,21
20241209,131700,345614090,3840,3835,3840,3835,40
20241209,131600,345460665,3840,3840,3840,3840,8
20241209,131500,345429945,3840,3840,3840,3835,255
20241209,131400,344450755,3840,3840,3840,3840,50
20241209,131300,344258755,3840,3840,3840,3810,151
20241209,131200,343681715,3830,3830,3830,3830,155
20241209,131100,343088065,3815,3835,3835,3795,11959
20241209,131000,297599390,3850,3865,3865,3840,8049
20241209,130900,266689865,3845,3845,3845,3845,0
20241209,130800,266689865,3845,3845,3845,3845,52
20241209,130700,266489925,3865,3865,3865,3865,8
20241209,130600,266459005,3865,3865,3865,3865,0
20241209,130500,266459005,3865,3850,3865,3845,1001
20241209,130400,262610115,3845,3845,3845,3845,0
20241209,130300,262610115,3845,3845,3845,3845,0
20241209,130200,262610115,3845,3870,3875,3845,2005
20241209,130100,254897205,3870,3870,3870,3870,0
20241209,130000,254897205,3870,3870,3870,3870,51
20241209,125900,254699835,3850,3850,3850,3850,0
20241209,125800,254699835,3850,3865,3865,3850,2868
20241209,125700,243637840,3870,3870,3870,3870,1
20241209,125600,243633970,3870,3870,3870,3870,0
20241209,125500,243633970,3870,3870,3870,3870,0
20241209,125400,243633970,3870,3870,3870,3870,0
20241209,125300,243633970,3870,3870,3870,3870,58
20241209,125200,243409510,3860,3860,3860,3860,0
20241209,125100,243409510,3860,3860,3860,3860,0
20241209,125000,243409510,3860,3865,3865,3860,389
20241209,124900,241907930,3870,3870,3870,3870,0
20241209,124800,241907930,3870,3870,3870,3870,1
20241209,124700,241904060,3870,3870,3870,3870,99
20241209,124600,241520930,3870,3870,3870,3870,27
20241209,124500,241416440,3865,3870,3870,3865,82
20241209,124400,241099410,3870,3870,3870,3870,6
20241209,124300,241076190,3870,3870,3870,3870,0
20241209,124200,241076190,3870,3870,3870,3870,3
20241209,124100,241064580,3870,3870,3870,3870,1
20241209,124000,241060710,3870,3870,3870,3870,21
20241209,123900,240979440,3865,3865,3865,3865,0
20241209,123800,240979440,3865,3865,3865,3865,0
20241209,123700,240979440,3865,3865,3865,3865,14
20241209,123600,240925330,3870,3870,3870,3870,0
20241209,123500,240925330,3870,3870,3870,3870,0
20241209,123400,240925330,3870,3870,3870,3870,18
20241209,123300,240855670,3855,3855,3855,3855,0
20241209,123200,240855670,3855,3855,3855,3855,0
20241209,123100,240855670,3855,3855,3855,3855,0
20241209,123000,240855670,3855,3855,3855,3855,0
20241209,122900,240855670,3855,3860,3860,3855,163
20241209,122800,240227300,3855,3855,3855,3855,0
20241209,122700,240227300,3855,3855,3855,3855,0
20241209,122600,240227300,3855,3870,3870,3855,51
20241209,122500,240029945,3870,3860,3870,3860,11
20241209,122400,239987475,3875,3875,3875,3875,0
20241209,122300,239987475,3875,3875,3875,3875,10
20241209,122200,239948725,3875,3875,3875,3875,106
20241209,122100,239537975,3875,3875,3875,3875,0
20241209,122000,239537975,3875,3875,3875,3875,0
20241209,121900,239537975,3875,3875,3875,3875,0
20241209,121800,239537975,3875,3870,3875,3870,102
20241209,121700,239142980,3870,3870,3870,3870,8
20241209,121600,239112020,3870,3870,3870,3870,12
20241209,121500,239065580,3870,3865,3870,3865,65
20241209,121400,238814330,3845,3845,3845,3845,0
20241209,121300,238814330,3845,3845,3845,3845,0
20241209,121200,238814330,3845,3845,3845,3845,0
20241209,121100,238814330,3845,3845,3845,3845,0
20241209,121000,238814330,3845,3890,3890,3845,2827
20241209,120900,227919895,3890,3890,3890,3890,39
20241209,120800,227768185,3910,3890,3910,3890,120
20241209,120700,227300985,3890,3890,3890,3890,352
20241209,120600,225931705,3890,3870,3890,3870,30
20241209,120500,225815405,3865,3865,3865,3865,685
20241209,120400,223167880,3865,3865,3865,3865,0
20241209,120300,223167880,3865,3865,3865,3865,0
20241209,120200,223167880,3865,3865,3865,3865,0
20241209,120100,223167880,3865,3870,3870,3865,150
20241209,120000,222587780,3870,3870,3870,3870,0
20241209,115900,222587780,3870,3875,3875,3870,100
20241209,115800,222200680,3875,3875,3875,3875,10
20241209,115700,222161930,3865,3865,3865,3865,0
20241209,115600,222161930,3865,3865,3865,3865,0
20241209,115500,222161930,3865,3870,3870,3865,1000
20241209,115400,218296285,3865,3865,3865,3865,0
20241209,115300,218296285,3865,3875,3875,3865,200
20241209,115200,217522685,3875,3875,3875,3875,0
20241209,115100,217522685,3875,3875,3875,3875,300
20241209,115000,216360185,3920,3920,3920,3920,0
20241209,114900,216360185,3920,3920,3920,3920,3
20241209,114800,216348425,3925,3925,3925,3925,0
20241209,114700,216348425,3925,3925,3925,3925,0
20241209,114600,216348425,3925,3900,3925,3900,384
20241209,114500,214844675,3900,3900,3900,3900,20
20241209,114400,214766675,3865,3895,3895,3865,2608
20241209,114300,204661315,3895,3895,3895,3895,0
20241209,114200,204661315,3895,3895,3895,3895,10
20241209,114100,204622365,3900,3900,3900,3900,0
20241209,114000,204622365,3900,3900,3900,3900,50
20241209,113900,204427365,3895,3895,3895,3895,18
20241209,113800,204357255,3885,3885,3885,3885,0
20241209,113700,204357255,3885,3890,3890,3885,200
20241209,113600,203580250,3890,3890,3890,3890,0
20241209,113500,203580250,3890,3890,3890,3890,20
20241209,113400,203502450,3885,3885,3885,3885,0
20241209,113300,203502450,3885,3885,3885,3885,0
20241209,113200,203502450,3885,3885,3885,3885,0
20241209,113100,203502450,3885,3885,3885,3885,0
20241209,113000,203502450,3885,3885,3885,3885,0
20241209,112900,203502450,3885,3885,3885,3885,0
20241209,112800,203502450,3885,3885,3885,3885,0
20241209,112700,203502450,3885,3885,3885,3885,0
20241209,112600,203502450,3885,3885,3885,3885,870
20241209,112500,200122500,3885,3885,3885,3885,214
20241209,112400,199291110,3885,3885,3900,3885,255
20241209,112300,198300420,3885,3890,3890,3885,160
20241209,112200,197678325,3900,3900,3900,3900,664
20241209,112100,195088725,3890,3890,3890,3890,0
20241209,112000,195088725,3890,3890,3890,3890,144
20241209,111900,194528565,3890,3890,3890,3890,0
20241209,111800,194528565,3890,3890,3890,3890,0
20241209,111700,194528565,3890,3890,3890,3890,0
20241209,111600,194528565,3890,3890,3890,3890,29
20241209,111500,194415755,3900,3900,3900,3900,1
20241209,111400,194411855,3900,3900,3900,3900,0
20241209,111300,194411855,3900,3900,3900,3900,50
20241209,111200,194216855,3900,3895,3900,3890,127
20241209,111100,193721760,3895,3895,3895,3895,0
20241209,111000,193721760,3895,3900,3900,3895,37
20241209,110900,193577585,3900,3900,3900,3900,6
20241209,110800,193554185,3900,3900,3900,3900,8
20241209,110700,193522985,3900,3900,3900,3900,100
20241209,110600,193132985,3890,3890,3890,3890,50
20241209,110500,192938485,3890,3890,3890,3890,0
20241209,110400,192938485,3890,3890,3890,3890,87
20241209,110300,192600055,3900,3900,3900,3900,1
20241209,110200,192596155,3900,3900,3900,3900,14
20241209,110100,192541555,3900,3900,3900,3900,0
20241209,110000,192541555,3900,3885,3900,3880,80
20241209,105900,192230455,3880,3880,3880,3880,0
20241209,105800,192230455,3880,3880,3880,3880,33
20241209,105700,192102415,3880,3895,3895,3880,5000
20241209,105600,172683860,3890,3890,3890,3890,0
20241209,105500,172683860,3890,3890,3890,3890,23
20241209,105400,172594390,3890,3900,3900,3890,80
20241209,105300,172283060,3900,3900,3900,3900,10
20241209,105200,172244060,3900,3920,3920,3900,116
20241209,105100,171791315,3910,3910,3910,3910,0
20241209,105000,171791315,3910,3910,3910,3910,20
20241209,104900,171713115,3920,3920,3920,3920,13
20241209,104800,171662155,3920,3910,3920,3910,12
20241209,104700,171615135,3925,3925,3925,3925,20
20241209,104600,171536635,3905,3920,3920,3905,18
20241209,104500,171466330,3925,3925,3925,3925,2
20241209,104400,171458480,3925,3925,3925,3925,5
20241209,104300,171438855,3930,3930,3930,3930,0
20241209,104200,171438855,3930,3925,3930,3925,65
20241209,104100,171183655,3930,3930,3930,3930,0
20241209,104000,171183655,3930,3930,3930,3930,1
20241209,103900,171179725,3900,3900,3900,3900,50
20241209,103800,170984725,3900,3900,3900,3900,2
20241209,103700,170976925,3900,3900,3900,3900,51
20241209,103600,170778025,3900,3900,3900,3900,12
20241209,103500,170731225,3900,3900,3900,3900,13
20241209,103400,170680525,3900,3900,3900,3900,12
20241209,103300,170633725,3900,3900,3900,3900,0
20241209,103200,170633725,3900,3900,3900,3900,895
20241209,103100,167143225,3900,3900,3900,3900,98
20241209,103000,166761025,3900,3900,3900,3900,1
20241209,102900,166757125,3890,3890,3890,3890,575
20241209,102800,164520375,3890,3890,3890,3890,0
20241209,102700,164520375,3890,3890,3890,3890,0
20241209,102600,164520375,3890,3890,3890,3890,3
20241209,102500,164508705,3890,3890,3890,3890,50
20241209,102400,164314205,3890,3890,3890,3890,39
20241209,102300,164162495,3890,3890,3890,3890,24
20241209,102200,164069135,3890,3890,3890,3890,11
20241209,102100,164026345,3890,3890,3890,3890,20
20241209,102000,163948545,3890,3890,3890,3890,474
20241209,101900,162104685,3885,3895,3895,3885,396
20241209,101800,160564485,3895,3900,3900,3895,60
20241209,101700,160330635,3910,3885,3910,3885,24
20241209,101600,160237370,3885,3885,3885,3885,238
20241209,101500,159312740,3885,3905,3915,3885,3829
20241209,101400,144422785,3900,3910,3910,3900,887
20241209,101300,140959750,3910,3910,3910,3910,0
20241209,101200,140959750,3910,3920,3920,3910,6
20241209,101100,140936280,3920,3915,3920,3915,8
20241209,101000,140904955,3920,3920,3920,3920,30
20241209,100900,140787355,3920,3920,3920,3910,285
20241209,100800,139672955,3920,3920,3920,3920,2
20241209,100700,139665115,3905,3910,3910,3905,81
20241209,100600,139348660,3910,3910,3910,3910,0
20241209,100500,139348660,3910,3910,3910,3910,70
20241209,100400,139074960,3925,3925,3925,3925,52
20241209,100300,138870860,3925,3925,3925,3925,13
20241209,100200,138819835,3925,3925,3925,3925,1
20241209,100100,138815910,3910,3920,3920,3910,45
20241209,100000,138639860,3920,3925,3925,3920,6
20241209,095900,138616315,3930,3930,3930,3930,3
20241209,095800,138604525,3910,3930,3930,3910,61
20241209,095700,138365095,3930,3930,3930,3930,0
20241209,095600,138365095,3930,3930,3930,3930,30
20241209,095500,138247195,3920,3920,3920,3920,3
20241209,095400,138235435,3925,3930,3930,3925,5
20241209,095300,138215805,3935,3910,3935,3910,1021
20241209,095200,134206700,3920,3905,3925,3905,72
20241209,095100,133925220,3925,3925,3925,3925,0
20241209,095000,133925220,3925,3900,3925,3895,88
20241209,094900,133581765,3925,3925,3925,3925,26
20241209,094800,133479715,3925,3930,3930,3900,756
20241209,094700,130530780,3930,3930,3930,3930,43
20241209,094600,130361790,3930,3920,3930,3920,91
20241209,094500,130004825,3920,3925,3925,3890,993
20241209,094400,126140620,3935,3935,3935,3935,1
20241209,094300,126136685,3935,3940,3940,3885,2928
20241209,094200,114724720,3935,3935,3935,3935,172
20241209,094100,114047900,3920,3920,3920,3920,0
20241209,094000,114047900,3920,3920,3920,3920,53
20241209,093900,113840140,3935,3930,3935,3930,424
20241209,093800,112173815,3930,3920,3930,3920,694
20241209,093700,109450265,3900,3905,3905,3885,619
20241209,093600,107039995,3900,3925,3925,3900,633
20241209,093500,104570470,3925,3910,3925,3900,713
20241209,093400,101788910,3925,3925,3925,3925,0
20241209,093300,101788910,3925,3925,3925,3925,15
20241209,093200,101730035,3925,3925,3925,3925,200
20241209,093100,100945035,3925,3905,3930,3905,201
20241209,093000,100157860,3900,3900,3900,3900,77
20241209,092900,99857560,3900,3900,3900,3900,2
20241209,092800,99849760,3900,3900,3900,3895,254
20241209,092700,98859475,3900,3900,3900,3900,13
20241209,092600,98808775,3885,3900,3900,3885,29
20241209,092500,98696095,3910,3920,3920,3890,4748
20241209,092400,80168575,3920,3920,3920,3920,216
20241209,092300,79321855,3910,3920,3920,3910,243
20241209,092200,78371560,3915,3945,3945,3915,8255
20241209,092100,46018755,3945,3945,3945,3945,0
20241209,092000,46018755,3945,3955,3955,3945,683
20241209,091900,43319320,3955,3955,3955,3950,64
20241209,091800,43066490,3955,3965,3965,3955,11
20241209,091700,43022925,3965,3955,3965,3955,1095
20241209,091600,38687145,3955,3955,3955,3950,362
20241209,091500,37255445,3955,3955,3955,3955,1
20241209,091400,37251490,3955,3965,3965,3955,233
20241209,091300,36329120,3990,3995,3995,3990,156
20241209,091200,35706665,3955,3955,3955,3955,0
20241209,091100,35706665,3955,3980,4000,3955,1005
20241209,091000,31706675,3980,3975,4000,3975,2254
20241209,090900,22724765,3965,3955,3965,3955,728
20241209,090800,19838940,3930,3930,3930,3930,2734
20241209,090700,9094320,3925,3945,3945,3925,1070
20241209,090600,4884975,3970,3970,3970,3970,26
20241209,090500,4781755,3945,3945,3945,3945,18
20241209,090400,4710745,3945,3955,3975,3940,207
20241209,090300,3893135,3965,3965,3965,3965,1
20241209,090200,3889170,3920,3920,3920,3920,99
20241209,090100,3501090,3920,4005,4005,3915,248
20241209,090000,2519125,4005,4005,4005,4000,629
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200700 488640025 3775 3775 3775 3775 2816
3 20241209 200600 488640025 3775 3775 3775 3775 0
4 20241209 200500 488640025 3775 3775 3775 3775 0
5 20241209 200400 488640025 3775 3775 3775 3775 0
6 20241209 200300 488640025 3775 3775 3775 3775 0
7 20241209 200200 488640025 3775 3775 3775 3775 0
8 20241209 200100 488640025 3775 3775 3775 3775 0
9 20241209 200000 488640025 3775 3775 3775 3775 0
10 20241209 195900 488640025 3775 3775 3775 3775 0
11 20241209 195800 488640025 3775 3775 3775 3775 0
12 20241209 195700 488640025 3775 3775 3775 3775 0
13 20241209 195600 488640025 3775 3775 3775 3775 0
14 20241209 195500 488640025 3775 3775 3775 3775 0
15 20241209 195400 488640025 3775 3775 3775 3775 0
16 20241209 195300 488640025 3775 3775 3775 3775 0
17 20241209 195200 488640025 3775 3775 3775 3775 0
18 20241209 195100 488640025 3775 3775 3775 3775 0
19 20241209 195000 488640025 3775 3775 3775 3775 0
20 20241209 194900 488640025 3775 3775 3775 3775 0
21 20241209 194800 488640025 3775 3775 3775 3775 0
22 20241209 194700 488640025 3775 3775 3775 3775 0
23 20241209 194600 488640025 3775 3775 3775 3775 0
24 20241209 194500 488640025 3775 3775 3775 3775 0
25 20241209 194400 488640025 3775 3775 3775 3775 0
26 20241209 194300 488640025 3775 3775 3775 3775 0
27 20241209 194200 488640025 3775 3775 3775 3775 0
28 20241209 194100 488640025 3775 3775 3775 3775 0
29 20241209 194000 488640025 3775 3775 3775 3775 0
30 20241209 193900 488640025 3775 3775 3775 3775 0
31 20241209 193800 488640025 3775 3775 3775 3775 0
32 20241209 193700 488640025 3775 3775 3775 3775 2816
33 20241209 193600 488640025 3775 3775 3775 3775 0
34 20241209 193500 488640025 3775 3775 3775 3775 0
35 20241209 193400 488640025 3775 3775 3775 3775 0
36 20241209 193300 488640025 3775 3775 3775 3775 0
37 20241209 193200 488640025 3775 3775 3775 3775 0
38 20241209 193100 488640025 3775 3775 3775 3775 0
39 20241209 193000 488640025 3775 3775 3775 3775 0
40 20241209 192900 488640025 3775 3775 3775 3775 0
41 20241209 192800 488640025 3775 3775 3775 3775 0
42 20241209 192700 488640025 3775 3775 3775 3775 0
43 20241209 192600 488640025 3775 3775 3775 3775 0
44 20241209 192500 488640025 3775 3775 3775 3775 0
45 20241209 192400 488640025 3775 3775 3775 3775 0
46 20241209 192300 488640025 3775 3775 3775 3775 0
47 20241209 192200 488640025 3775 3775 3775 3775 0
48 20241209 192100 488640025 3775 3775 3775 3775 0
49 20241209 192000 488640025 3775 3775 3775 3775 0
50 20241209 191900 488640025 3775 3775 3775 3775 0
51 20241209 191800 488640025 3775 3775 3775 3775 0
52 20241209 191700 488640025 3775 3775 3775 3775 0
53 20241209 191600 488640025 3775 3775 3775 3775 0
54 20241209 191500 488640025 3775 3775 3775 3775 0
55 20241209 191400 488640025 3775 3775 3775 3775 0
56 20241209 191300 488640025 3775 3775 3775 3775 0
57 20241209 191200 488640025 3775 3775 3775 3775 0
58 20241209 191100 488640025 3775 3775 3775 3775 0
59 20241209 191000 488640025 3775 3775 3775 3775 0
60 20241209 190900 488640025 3775 3775 3775 3775 0
61 20241209 190800 488640025 3775 3775 3775 3775 0
62 20241209 190700 488640025 3775 3775 3775 3775 2816
63 20241209 190600 488640025 3775 3775 3775 3775 0
64 20241209 190500 488640025 3775 3775 3775 3775 0
65 20241209 190400 488640025 3775 3775 3775 3775 0
66 20241209 190300 488640025 3775 3775 3775 3775 0
67 20241209 190200 488640025 3775 3775 3775 3775 0
68 20241209 190100 488640025 3775 3775 3775 3775 0
69 20241209 190000 488640025 3775 3775 3775 3775 0
70 20241209 185900 488640025 3775 3775 3775 3775 0
71 20241209 185800 488640025 3775 3775 3775 3775 0
72 20241209 185700 488640025 3775 3775 3775 3775 0
73 20241209 185600 488640025 3775 3775 3775 3775 0
74 20241209 185500 488640025 3775 3775 3775 3775 0
75 20241209 185400 488640025 3775 3775 3775 3775 0
76 20241209 185300 488640025 3775 3775 3775 3775 0
77 20241209 185200 488640025 3775 3775 3775 3775 0
78 20241209 185100 488640025 3775 3775 3775 3775 0
79 20241209 185000 488640025 3775 3775 3775 3775 0
80 20241209 184900 488640025 3775 3775 3775 3775 0
81 20241209 184800 488640025 3775 3775 3775 3775 0
82 20241209 184700 488640025 3775 3775 3775 3775 0
83 20241209 184600 488640025 3775 3775 3775 3775 0
84 20241209 184500 488640025 3775 3775 3775 3775 0
85 20241209 184400 488640025 3775 3775 3775 3775 0
86 20241209 184300 488640025 3775 3775 3775 3775 0
87 20241209 184200 488640025 3775 3775 3775 3775 0
88 20241209 184100 488640025 3775 3775 3775 3775 0
89 20241209 184000 488640025 3775 3775 3775 3775 0
90 20241209 183900 488640025 3775 3775 3775 3775 0
91 20241209 183800 488640025 3775 3775 3775 3775 0
92 20241209 183700 488640025 3775 3775 3775 3775 2816
93 20241209 183600 488640025 3775 3775 3775 3775 0
94 20241209 183500 488640025 3775 3775 3775 3775 0
95 20241209 183400 488640025 3775 3775 3775 3775 0
96 20241209 183300 488640025 3775 3775 3775 3775 0
97 20241209 183200 488640025 3775 3775 3775 3775 0
98 20241209 183100 488640025 3775 3775 3775 3775 0
99 20241209 183000 488640025 3775 3775 3775 3775 0
100 20241209 182900 488640025 3775 3775 3775 3775 0
101 20241209 182800 488640025 3775 3775 3775 3775 0
102 20241209 182700 488640025 3775 3775 3775 3775 0
103 20241209 182600 488640025 3775 3775 3775 3775 0
104 20241209 182500 488640025 3775 3775 3775 3775 0
105 20241209 182400 488640025 3775 3775 3775 3775 0
106 20241209 182300 488640025 3775 3775 3775 3775 0
107 20241209 182200 488640025 3775 3775 3775 3775 0
108 20241209 182100 488640025 3775 3775 3775 3775 0
109 20241209 182000 488640025 3775 3775 3775 3775 0
110 20241209 181900 488640025 3775 3775 3775 3775 0
111 20241209 181800 488640025 3775 3775 3775 3775 0
112 20241209 181700 488640025 3775 3775 3775 3775 0
113 20241209 181600 488640025 3775 3775 3775 3775 0
114 20241209 181500 488640025 3775 3775 3775 3775 0
115 20241209 181400 488640025 3775 3775 3775 3775 0
116 20241209 181300 488640025 3775 3775 3775 3775 0
117 20241209 181200 488640025 3775 3775 3775 3775 0
118 20241209 181100 488640025 3775 3775 3775 3775 0
119 20241209 181000 488640025 3775 3775 3775 3775 0
120 20241209 180900 488640025 3775 3775 3775 3775 0
121 20241209 180800 488640025 3775 3775 3775 3775 0
122 20241209 180700 488640025 3775 3775 3775 3775 2816
123 20241209 180600 488640025 3775 3775 3775 3775 0
124 20241209 180500 488640025 3775 3775 3775 3775 0
125 20241209 180400 488640025 3775 3775 3775 3775 0
126 20241209 180300 488640025 3775 3775 3775 3775 0
127 20241209 180200 488640025 3775 3775 3775 3775 0
128 20241209 180100 488640025 3775 3775 3775 3775 0
129 20241209 180000 488640025 3775 3775 3775 3775 0
130 20241209 175900 488640025 3775 3775 3775 3775 0
131 20241209 175800 488640025 3775 3775 3775 3775 0
132 20241209 175700 488640025 3775 3775 3775 3775 0
133 20241209 175600 488640025 3775 3775 3775 3775 0
134 20241209 175500 488640025 3775 3775 3775 3775 0
135 20241209 175400 488640025 3775 3775 3775 3775 0
136 20241209 175300 488640025 3775 3775 3775 3775 0
137 20241209 175200 488640025 3775 3775 3775 3775 0
138 20241209 175100 488640025 3775 3775 3775 3775 0
139 20241209 175000 488640025 3775 3775 3775 3775 0
140 20241209 174900 488640025 3775 3775 3775 3775 0
141 20241209 174800 488640025 3775 3775 3775 3775 0
142 20241209 174700 488640025 3775 3775 3775 3775 0
143 20241209 174600 488640025 3775 3775 3775 3775 0
144 20241209 174500 488640025 3775 3775 3775 3775 0
145 20241209 174400 488640025 3775 3775 3775 3775 0
146 20241209 174300 488640025 3775 3775 3775 3775 0
147 20241209 174200 488640025 3775 3775 3775 3775 0
148 20241209 174100 488640025 3775 3775 3775 3775 0
149 20241209 174000 488640025 3775 3775 3775 3775 0
150 20241209 173900 488640025 3775 3775 3775 3775 0
151 20241209 173800 488640025 3775 3775 3775 3775 0
152 20241209 173700 488640025 3775 3775 3775 3775 2816
153 20241209 173600 488640025 3775 3775 3775 3775 0
154 20241209 173500 488640025 3775 3775 3775 3775 0
155 20241209 173400 488640025 3775 3775 3775 3775 0
156 20241209 173300 488640025 3775 3775 3775 3775 0
157 20241209 173200 488640025 3775 3775 3775 3775 0
158 20241209 173100 488640025 3775 3775 3775 3775 0
159 20241209 173000 488640025 3775 3775 3775 3775 0
160 20241209 172900 488640025 3775 3775 3775 3775 0
161 20241209 172800 488640025 3775 3775 3775 3775 0
162 20241209 172700 488640025 3775 3775 3775 3775 0
163 20241209 172600 488640025 3775 3775 3775 3775 0
164 20241209 172500 488640025 3775 3775 3775 3775 0
165 20241209 172400 488640025 3775 3775 3775 3775 0
166 20241209 172300 488640025 3775 3775 3775 3775 0
167 20241209 172200 488640025 3775 3775 3775 3775 0
168 20241209 172100 488640025 3775 3775 3775 3775 0
169 20241209 172000 488640025 3775 3775 3775 3775 0
170 20241209 171900 488640025 3775 3775 3775 3775 0
171 20241209 171800 488640025 3775 3775 3775 3775 0
172 20241209 171700 488640025 3775 3775 3775 3775 0
173 20241209 171600 488640025 3775 3775 3775 3775 0
174 20241209 171500 488640025 3775 3775 3775 3775 0
175 20241209 171400 488640025 3775 3775 3775 3775 0
176 20241209 171300 488640025 3775 3775 3775 3775 0
177 20241209 171200 488640025 3775 3775 3775 3775 0
178 20241209 171100 488640025 3775 3775 3775 3775 0
179 20241209 171000 488640025 3775 3775 3775 3775 0
180 20241209 170900 488640025 3775 3775 3775 3775 0
181 20241209 170800 488640025 3775 3775 3775 3775 0
182 20241209 170700 488640025 3775 3775 3775 3775 2816
183 20241209 170600 488640025 3775 3775 3775 3775 0
184 20241209 170500 488640025 3775 3775 3775 3775 0
185 20241209 170400 488640025 3775 3775 3775 3775 0
186 20241209 170300 488640025 3775 3775 3775 3775 0
187 20241209 170200 488640025 3775 3775 3775 3775 0
188 20241209 170100 488640025 3775 3775 3775 3775 0
189 20241209 170000 488640025 3775 3775 3775 3775 0
190 20241209 165900 488640025 3775 3775 3775 3775 0
191 20241209 165800 488640025 3775 3775 3775 3775 0
192 20241209 165700 488640025 3775 3775 3775 3775 0
193 20241209 165600 488640025 3775 3775 3775 3775 0
194 20241209 165500 488640025 3775 3775 3775 3775 0
195 20241209 165400 488640025 3775 3775 3775 3775 0
196 20241209 165300 488640025 3775 3775 3775 3775 0
197 20241209 165200 488640025 3775 3775 3775 3775 0
198 20241209 165100 488640025 3775 3775 3775 3775 0
199 20241209 165000 488640025 3775 3775 3775 3775 0
200 20241209 164900 488640025 3775 3775 3775 3775 0
201 20241209 164800 488640025 3775 3775 3775 3775 0
202 20241209 164700 488640025 3775 3775 3775 3775 0
203 20241209 164600 488640025 3775 3775 3775 3775 0
204 20241209 164500 488640025 3775 3775 3775 3775 0
205 20241209 164400 488640025 3775 3775 3775 3775 0
206 20241209 164300 488640025 3775 3775 3775 3775 0
207 20241209 164200 488640025 3775 3775 3775 3775 0
208 20241209 164100 488640025 3775 3775 3775 3775 0
209 20241209 164000 488640025 3775 3775 3775 3775 0
210 20241209 163900 488640025 3775 3775 3775 3775 0
211 20241209 163800 488640025 3775 3775 3775 3775 0
212 20241209 163700 488640025 3775 3775 3775 3775 2816
213 20241209 163600 488640025 3775 3775 3775 3775 0
214 20241209 163500 488640025 3775 3775 3775 3775 0
215 20241209 163400 488640025 3775 3775 3775 3775 0
216 20241209 163300 488640025 3775 3775 3775 3775 0
217 20241209 163200 488640025 3775 3775 3775 3775 0
218 20241209 163100 488640025 3775 3775 3775 3775 0
219 20241209 163000 488640025 3775 3775 3775 3775 0
220 20241209 162900 488640025 3775 3775 3775 3775 0
221 20241209 162800 488640025 3775 3775 3775 3775 0
222 20241209 162700 488640025 3775 3775 3775 3775 0
223 20241209 162600 488640025 3775 3775 3775 3775 0
224 20241209 162500 488640025 3775 3775 3775 3775 0
225 20241209 162400 488640025 3775 3775 3775 3775 0
226 20241209 162300 488640025 3775 3775 3775 3775 0
227 20241209 162200 488640025 3775 3775 3775 3775 0
228 20241209 162100 488640025 3775 3775 3775 3775 0
229 20241209 162000 488640025 3775 3775 3775 3775 0
230 20241209 161900 488640025 3775 3775 3775 3775 0
231 20241209 161800 488640025 3775 3775 3775 3775 0
232 20241209 161700 488640025 3775 3775 3775 3775 0
233 20241209 161600 488640025 3775 3775 3775 3775 0
234 20241209 161500 488640025 3775 3775 3775 3775 0
235 20241209 161400 488640025 3775 3775 3775 3775 0
236 20241209 161300 488640025 3775 3775 3775 3775 0
237 20241209 161200 488640025 3775 3775 3775 3775 0
238 20241209 161100 488640025 3775 3775 3775 3775 0
239 20241209 161000 488640025 3775 3775 3775 3775 0
240 20241209 160900 488640025 3775 3775 3775 3775 0
241 20241209 160800 488640025 3775 3775 3775 3775 0
242 20241209 160700 488640025 3775 3775 3775 3775 2816
243 20241209 160600 488640025 3775 3775 3775 3775 0
244 20241209 160500 488640025 3775 3775 3775 3775 0
245 20241209 160400 488640025 3775 3775 3775 3775 0
246 20241209 160300 488640025 3775 3775 3775 3775 0
247 20241209 160200 488640025 3775 3775 3775 3775 0
248 20241209 160100 488640025 3775 3775 3775 3775 0
249 20241209 160000 488640025 3775 3775 3775 3775 0
250 20241209 155900 488640025 3775 3775 3775 3775 0
251 20241209 155800 488640025 3775 3775 3775 3775 0
252 20241209 155700 488640025 3775 3775 3775 3775 0
253 20241209 155600 488640025 3775 3775 3775 3775 0
254 20241209 155500 488640025 3775 3775 3775 3775 0
255 20241209 155400 488640025 3775 3775 3775 3775 0
256 20241209 155300 488640025 3775 3775 3775 3775 0
257 20241209 155200 488640025 3775 3775 3775 3775 0
258 20241209 155100 488640025 3775 3775 3775 3775 0
259 20241209 155000 488640025 3775 3775 3775 3775 0
260 20241209 154900 488640025 3775 3775 3775 3775 0
261 20241209 154800 488640025 3775 3775 3775 3775 0
262 20241209 154700 488640025 3775 3775 3775 3775 0
263 20241209 154600 488640025 3775 3775 3775 3775 0
264 20241209 154500 488640025 3775 3775 3775 3775 0
265 20241209 154400 488640025 3775 3775 3775 3775 0
266 20241209 154300 488640025 3775 3775 3775 3775 0
267 20241209 154200 488640025 3775 3775 3775 3775 0
268 20241209 154100 488640025 3775 3775 3775 3775 0
269 20241209 154000 488640025 3775 3775 3775 3775 0
270 20241209 153900 488640025 3775 3775 3775 3775 0
271 20241209 153800 488640025 3775 3775 3775 3775 0
272 20241209 153700 488640025 3775 3775 3775 3775 2816
273 20241209 153600 488640025 3775 3775 3775 3775 0
274 20241209 153500 488640025 3775 3775 3775 3775 0
275 20241209 153400 488640025 3775 3775 3775 3775 0
276 20241209 153300 488640025 3775 3775 3775 3775 0
277 20241209 153200 488640025 3775 3775 3775 3775 0
278 20241209 153100 488640025 3775 3775 3775 3775 0
279 20241209 153000 488640025 3775 3775 3775 3775 2816
280 20241209 152900 478009625 3795 3795 3795 3795 0
281 20241209 152800 478009625 3795 3795 3795 3795 0
282 20241209 152700 478009625 3795 3795 3795 3795 0
283 20241209 152600 478009625 3795 3795 3795 3795 0
284 20241209 152500 478009625 3795 3795 3795 3795 0
285 20241209 152400 478009625 3795 3795 3795 3795 0
286 20241209 152300 478009625 3795 3795 3795 3795 0
287 20241209 152200 478009625 3795 3795 3795 3795 0
288 20241209 152100 478009625 3795 3795 3795 3795 0
289 20241209 152000 478009625 3795 3795 3795 3795 0
290 20241209 151900 478009625 3795 3825 3825 3795 1001
291 20241209 151800 474209300 3795 3825 3825 3795 1002
292 20241209 151700 470402120 3805 3805 3805 3805 2
293 20241209 151600 470394510 3800 3800 3800 3800 0
294 20241209 151500 470394510 3800 3800 3820 3800 207
295 20241209 151400 469607890 3820 3820 3820 3820 20
296 20241209 151300 469531490 3820 3820 3820 3820 553
297 20241209 151200 467419030 3820 3820 3820 3820 0
298 20241209 151100 467419030 3820 3820 3820 3820 729
299 20241209 151000 464634250 3800 3800 3800 3800 98
300 20241209 150900 464261850 3820 3800 3820 3795 279
301 20241209 150800 463201830 3800 3800 3800 3800 25
302 20241209 150700 463106830 3800 3800 3800 3800 24
303 20241209 150600 463015630 3800 3800 3800 3800 9
304 20241209 150500 462981430 3805 3805 3805 3805 0
305 20241209 150400 462981430 3805 3805 3805 3805 22
306 20241209 150300 462897720 3800 3800 3800 3800 10
307 20241209 150200 462859720 3800 3820 3820 3800 45
308 20241209 150100 462688520 3800 3800 3800 3800 0
309 20241209 150000 462688520 3800 3805 3805 3800 161
310 20241209 145900 462076625 3805 3805 3805 3805 8
311 20241209 145800 462046185 3805 3805 3805 3805 20
312 20241209 145700 461970085 3810 3810 3810 3810 1
313 20241209 145600 461966275 3800 3800 3800 3800 248
314 20241209 145500 461023875 3800 3800 3800 3800 0
315 20241209 145400 461023875 3800 3805 3805 3800 290
316 20241209 145300 459921835 3805 3805 3805 3805 140
317 20241209 145200 459389135 3805 3825 3825 3805 13
318 20241209 145100 459339470 3825 3825 3825 3825 0
319 20241209 145000 459339470 3825 3825 3825 3825 0
320 20241209 144900 459339470 3825 3825 3825 3825 0
321 20241209 144800 459339470 3825 3825 3830 3815 89
322 20241209 144700 458999070 3825 3820 3825 3820 125
323 20241209 144600 458521070 3800 3810 3810 3800 158
324 20241209 144500 457919220 3810 3810 3810 3810 0
325 20241209 144400 457919220 3810 3825 3825 3810 58
326 20241209 144300 457698210 3825 3815 3825 3810 460
327 20241209 144200 455941045 3815 3815 3815 3815 10
328 20241209 144100 455902895 3820 3820 3820 3820 0
329 20241209 144000 455902895 3820 3820 3820 3820 0
330 20241209 143900 455902895 3820 3805 3820 3800 501
331 20241209 143800 453999025 3820 3820 3820 3820 7
332 20241209 143700 453972285 3820 3820 3820 3820 1
333 20241209 143600 453968465 3820 3820 3820 3820 7
334 20241209 143500 453941725 3800 3800 3800 3800 0
335 20241209 143400 453941725 3800 3810 3810 3800 119
336 20241209 143300 453489475 3820 3820 3820 3820 21
337 20241209 143200 453409255 3800 3815 3815 3800 244
338 20241209 143100 452481910 3805 3810 3810 3805 141
339 20241209 143000 451944900 3810 3810 3810 3810 100
340 20241209 142900 451563900 3810 3810 3810 3810 0
341 20241209 142800 451563900 3810 3820 3820 3810 168
342 20241209 142700 450923125 3820 3820 3820 3820 0
343 20241209 142600 450923125 3820 3820 3820 3820 14
344 20241209 142500 450869645 3820 3820 3820 3820 0
345 20241209 142400 450869645 3820 3825 3825 3820 73
346 20241209 142300 450590660 3825 3825 3825 3825 0
347 20241209 142200 450590660 3825 3825 3825 3825 0
348 20241209 142100 450590660 3825 3825 3825 3825 67
349 20241209 142000 450334385 3825 3825 3825 3825 1
350 20241209 141900 450330560 3825 3825 3825 3825 14
351 20241209 141800 450277010 3825 3820 3825 3820 72
352 20241209 141700 450001905 3825 3825 3825 3825 5
353 20241209 141600 449982780 3825 3825 3825 3825 6
354 20241209 141500 449959830 3825 3825 3825 3825 1
355 20241209 141400 449956005 3825 3825 3825 3825 2
356 20241209 141300 449948355 3820 3820 3820 3820 0
357 20241209 141200 449948355 3820 3820 3820 3820 122
358 20241209 141100 449482315 3825 3825 3825 3825 3
359 20241209 141000 449470840 3825 3835 3835 3825 229
360 20241209 140900 448593905 3835 3835 3835 3835 0
361 20241209 140800 448593905 3835 3835 3835 3835 38
362 20241209 140700 448448175 3835 3835 3835 3835 11
363 20241209 140600 448405990 3830 3830 3830 3830 1
364 20241209 140500 448402160 3830 3830 3830 3830 0
365 20241209 140400 448402160 3830 3830 3830 3830 39
366 20241209 140300 448252790 3835 3830 3835 3830 15
367 20241209 140200 448195315 3835 3815 3835 3815 673
368 20241209 140100 445621340 3815 3815 3815 3815 0
369 20241209 140000 445621340 3815 3815 3815 3815 35
370 20241209 135900 445487815 3810 3810 3810 3810 706
371 20241209 135800 442797955 3800 3805 3805 3800 2
372 20241209 135700 442790350 3810 3810 3810 3810 200
373 20241209 135600 442028350 3810 3810 3810 3810 10
374 20241209 135500 441990250 3810 3800 3810 3800 29
375 20241209 135400 441879965 3805 3805 3805 3805 0
376 20241209 135300 441879965 3805 3795 3805 3795 103
377 20241209 135200 441488980 3795 3780 3795 3780 1027
378 20241209 135100 437591830 3795 3795 3795 3795 635
379 20241209 135000 435182005 3795 3795 3795 3795 0
380 20241209 134900 435182005 3795 3795 3795 3795 22
381 20241209 134800 435098515 3800 3810 3810 3800 63
382 20241209 134700 434858515 3800 3800 3800 3800 24
383 20241209 134600 434767315 3770 3800 3810 3770 1151
384 20241209 134500 430407550 3795 3800 3800 3795 77
385 20241209 134400 430115050 3800 3800 3800 3800 50
386 20241209 134300 429925050 3795 3795 3795 3795 0
387 20241209 134200 429925050 3795 3795 3795 3795 0
388 20241209 134100 429925050 3795 3795 3795 3795 0
389 20241209 134000 429925050 3795 3795 3795 3795 10
390 20241209 133900 429887100 3810 3810 3810 3810 207
391 20241209 133800 429098430 3810 3810 3810 3810 0
392 20241209 133700 429098430 3810 3810 3810 3810 60
393 20241209 133600 428869830 3790 3790 3790 3790 0
394 20241209 133500 428869830 3790 3810 3810 3790 240
395 20241209 133400 427960130 3810 3810 3810 3810 0
396 20241209 133300 427960130 3810 3815 3815 3810 570
397 20241209 133200 425788080 3815 3815 3815 3815 27
398 20241209 133100 425685075 3815 3815 3815 3815 2
399 20241209 133000 425677445 3815 3815 3815 3815 16
400 20241209 132900 425616405 3815 3790 3815 3790 446
401 20241209 132800 423923005 3790 3785 3790 3785 807
402 20241209 132700 420865050 3785 3780 3785 3780 50
403 20241209 132600 420675940 3785 3785 3785 3785 0
404 20241209 132500 420675940 3785 3760 3785 3760 309
405 20241209 132400 419512100 3785 3775 3785 3775 67
406 20241209 132300 419259005 3785 3795 3795 3750 3120
407 20241209 132200 407548335 3755 3800 3800 3755 884
408 20241209 132100 404227905 3800 3795 3800 3790 1508
409 20241209 132000 398503125 3790 3800 3800 3755 8993
410 20241209 131900 364702740 3800 3840 3840 3800 5001
411 20241209 131800 345694730 3840 3840 3840 3840 21
412 20241209 131700 345614090 3840 3835 3840 3835 40
413 20241209 131600 345460665 3840 3840 3840 3840 8
414 20241209 131500 345429945 3840 3840 3840 3835 255
415 20241209 131400 344450755 3840 3840 3840 3840 50
416 20241209 131300 344258755 3840 3840 3840 3810 151
417 20241209 131200 343681715 3830 3830 3830 3830 155
418 20241209 131100 343088065 3815 3835 3835 3795 11959
419 20241209 131000 297599390 3850 3865 3865 3840 8049
420 20241209 130900 266689865 3845 3845 3845 3845 0
421 20241209 130800 266689865 3845 3845 3845 3845 52
422 20241209 130700 266489925 3865 3865 3865 3865 8
423 20241209 130600 266459005 3865 3865 3865 3865 0
424 20241209 130500 266459005 3865 3850 3865 3845 1001
425 20241209 130400 262610115 3845 3845 3845 3845 0
426 20241209 130300 262610115 3845 3845 3845 3845 0
427 20241209 130200 262610115 3845 3870 3875 3845 2005
428 20241209 130100 254897205 3870 3870 3870 3870 0
429 20241209 130000 254897205 3870 3870 3870 3870 51
430 20241209 125900 254699835 3850 3850 3850 3850 0
431 20241209 125800 254699835 3850 3865 3865 3850 2868
432 20241209 125700 243637840 3870 3870 3870 3870 1
433 20241209 125600 243633970 3870 3870 3870 3870 0
434 20241209 125500 243633970 3870 3870 3870 3870 0
435 20241209 125400 243633970 3870 3870 3870 3870 0
436 20241209 125300 243633970 3870 3870 3870 3870 58
437 20241209 125200 243409510 3860 3860 3860 3860 0
438 20241209 125100 243409510 3860 3860 3860 3860 0
439 20241209 125000 243409510 3860 3865 3865 3860 389
440 20241209 124900 241907930 3870 3870 3870 3870 0
441 20241209 124800 241907930 3870 3870 3870 3870 1
442 20241209 124700 241904060 3870 3870 3870 3870 99
443 20241209 124600 241520930 3870 3870 3870 3870 27
444 20241209 124500 241416440 3865 3870 3870 3865 82
445 20241209 124400 241099410 3870 3870 3870 3870 6
446 20241209 124300 241076190 3870 3870 3870 3870 0
447 20241209 124200 241076190 3870 3870 3870 3870 3
448 20241209 124100 241064580 3870 3870 3870 3870 1
449 20241209 124000 241060710 3870 3870 3870 3870 21
450 20241209 123900 240979440 3865 3865 3865 3865 0
451 20241209 123800 240979440 3865 3865 3865 3865 0
452 20241209 123700 240979440 3865 3865 3865 3865 14
453 20241209 123600 240925330 3870 3870 3870 3870 0
454 20241209 123500 240925330 3870 3870 3870 3870 0
455 20241209 123400 240925330 3870 3870 3870 3870 18
456 20241209 123300 240855670 3855 3855 3855 3855 0
457 20241209 123200 240855670 3855 3855 3855 3855 0
458 20241209 123100 240855670 3855 3855 3855 3855 0
459 20241209 123000 240855670 3855 3855 3855 3855 0
460 20241209 122900 240855670 3855 3860 3860 3855 163
461 20241209 122800 240227300 3855 3855 3855 3855 0
462 20241209 122700 240227300 3855 3855 3855 3855 0
463 20241209 122600 240227300 3855 3870 3870 3855 51
464 20241209 122500 240029945 3870 3860 3870 3860 11
465 20241209 122400 239987475 3875 3875 3875 3875 0
466 20241209 122300 239987475 3875 3875 3875 3875 10
467 20241209 122200 239948725 3875 3875 3875 3875 106
468 20241209 122100 239537975 3875 3875 3875 3875 0
469 20241209 122000 239537975 3875 3875 3875 3875 0
470 20241209 121900 239537975 3875 3875 3875 3875 0
471 20241209 121800 239537975 3875 3870 3875 3870 102
472 20241209 121700 239142980 3870 3870 3870 3870 8
473 20241209 121600 239112020 3870 3870 3870 3870 12
474 20241209 121500 239065580 3870 3865 3870 3865 65
475 20241209 121400 238814330 3845 3845 3845 3845 0
476 20241209 121300 238814330 3845 3845 3845 3845 0
477 20241209 121200 238814330 3845 3845 3845 3845 0
478 20241209 121100 238814330 3845 3845 3845 3845 0
479 20241209 121000 238814330 3845 3890 3890 3845 2827
480 20241209 120900 227919895 3890 3890 3890 3890 39
481 20241209 120800 227768185 3910 3890 3910 3890 120
482 20241209 120700 227300985 3890 3890 3890 3890 352
483 20241209 120600 225931705 3890 3870 3890 3870 30
484 20241209 120500 225815405 3865 3865 3865 3865 685
485 20241209 120400 223167880 3865 3865 3865 3865 0
486 20241209 120300 223167880 3865 3865 3865 3865 0
487 20241209 120200 223167880 3865 3865 3865 3865 0
488 20241209 120100 223167880 3865 3870 3870 3865 150
489 20241209 120000 222587780 3870 3870 3870 3870 0
490 20241209 115900 222587780 3870 3875 3875 3870 100
491 20241209 115800 222200680 3875 3875 3875 3875 10
492 20241209 115700 222161930 3865 3865 3865 3865 0
493 20241209 115600 222161930 3865 3865 3865 3865 0
494 20241209 115500 222161930 3865 3870 3870 3865 1000
495 20241209 115400 218296285 3865 3865 3865 3865 0
496 20241209 115300 218296285 3865 3875 3875 3865 200
497 20241209 115200 217522685 3875 3875 3875 3875 0
498 20241209 115100 217522685 3875 3875 3875 3875 300
499 20241209 115000 216360185 3920 3920 3920 3920 0
500 20241209 114900 216360185 3920 3920 3920 3920 3
501 20241209 114800 216348425 3925 3925 3925 3925 0
502 20241209 114700 216348425 3925 3925 3925 3925 0
503 20241209 114600 216348425 3925 3900 3925 3900 384
504 20241209 114500 214844675 3900 3900 3900 3900 20
505 20241209 114400 214766675 3865 3895 3895 3865 2608
506 20241209 114300 204661315 3895 3895 3895 3895 0
507 20241209 114200 204661315 3895 3895 3895 3895 10
508 20241209 114100 204622365 3900 3900 3900 3900 0
509 20241209 114000 204622365 3900 3900 3900 3900 50
510 20241209 113900 204427365 3895 3895 3895 3895 18
511 20241209 113800 204357255 3885 3885 3885 3885 0
512 20241209 113700 204357255 3885 3890 3890 3885 200
513 20241209 113600 203580250 3890 3890 3890 3890 0
514 20241209 113500 203580250 3890 3890 3890 3890 20
515 20241209 113400 203502450 3885 3885 3885 3885 0
516 20241209 113300 203502450 3885 3885 3885 3885 0
517 20241209 113200 203502450 3885 3885 3885 3885 0
518 20241209 113100 203502450 3885 3885 3885 3885 0
519 20241209 113000 203502450 3885 3885 3885 3885 0
520 20241209 112900 203502450 3885 3885 3885 3885 0
521 20241209 112800 203502450 3885 3885 3885 3885 0
522 20241209 112700 203502450 3885 3885 3885 3885 0
523 20241209 112600 203502450 3885 3885 3885 3885 870
524 20241209 112500 200122500 3885 3885 3885 3885 214
525 20241209 112400 199291110 3885 3885 3900 3885 255
526 20241209 112300 198300420 3885 3890 3890 3885 160
527 20241209 112200 197678325 3900 3900 3900 3900 664
528 20241209 112100 195088725 3890 3890 3890 3890 0
529 20241209 112000 195088725 3890 3890 3890 3890 144
530 20241209 111900 194528565 3890 3890 3890 3890 0
531 20241209 111800 194528565 3890 3890 3890 3890 0
532 20241209 111700 194528565 3890 3890 3890 3890 0
533 20241209 111600 194528565 3890 3890 3890 3890 29
534 20241209 111500 194415755 3900 3900 3900 3900 1
535 20241209 111400 194411855 3900 3900 3900 3900 0
536 20241209 111300 194411855 3900 3900 3900 3900 50
537 20241209 111200 194216855 3900 3895 3900 3890 127
538 20241209 111100 193721760 3895 3895 3895 3895 0
539 20241209 111000 193721760 3895 3900 3900 3895 37
540 20241209 110900 193577585 3900 3900 3900 3900 6
541 20241209 110800 193554185 3900 3900 3900 3900 8
542 20241209 110700 193522985 3900 3900 3900 3900 100
543 20241209 110600 193132985 3890 3890 3890 3890 50
544 20241209 110500 192938485 3890 3890 3890 3890 0
545 20241209 110400 192938485 3890 3890 3890 3890 87
546 20241209 110300 192600055 3900 3900 3900 3900 1
547 20241209 110200 192596155 3900 3900 3900 3900 14
548 20241209 110100 192541555 3900 3900 3900 3900 0
549 20241209 110000 192541555 3900 3885 3900 3880 80
550 20241209 105900 192230455 3880 3880 3880 3880 0
551 20241209 105800 192230455 3880 3880 3880 3880 33
552 20241209 105700 192102415 3880 3895 3895 3880 5000
553 20241209 105600 172683860 3890 3890 3890 3890 0
554 20241209 105500 172683860 3890 3890 3890 3890 23
555 20241209 105400 172594390 3890 3900 3900 3890 80
556 20241209 105300 172283060 3900 3900 3900 3900 10
557 20241209 105200 172244060 3900 3920 3920 3900 116
558 20241209 105100 171791315 3910 3910 3910 3910 0
559 20241209 105000 171791315 3910 3910 3910 3910 20
560 20241209 104900 171713115 3920 3920 3920 3920 13
561 20241209 104800 171662155 3920 3910 3920 3910 12
562 20241209 104700 171615135 3925 3925 3925 3925 20
563 20241209 104600 171536635 3905 3920 3920 3905 18
564 20241209 104500 171466330 3925 3925 3925 3925 2
565 20241209 104400 171458480 3925 3925 3925 3925 5
566 20241209 104300 171438855 3930 3930 3930 3930 0
567 20241209 104200 171438855 3930 3925 3930 3925 65
568 20241209 104100 171183655 3930 3930 3930 3930 0
569 20241209 104000 171183655 3930 3930 3930 3930 1
570 20241209 103900 171179725 3900 3900 3900 3900 50
571 20241209 103800 170984725 3900 3900 3900 3900 2
572 20241209 103700 170976925 3900 3900 3900 3900 51
573 20241209 103600 170778025 3900 3900 3900 3900 12
574 20241209 103500 170731225 3900 3900 3900 3900 13
575 20241209 103400 170680525 3900 3900 3900 3900 12
576 20241209 103300 170633725 3900 3900 3900 3900 0
577 20241209 103200 170633725 3900 3900 3900 3900 895
578 20241209 103100 167143225 3900 3900 3900 3900 98
579 20241209 103000 166761025 3900 3900 3900 3900 1
580 20241209 102900 166757125 3890 3890 3890 3890 575
581 20241209 102800 164520375 3890 3890 3890 3890 0
582 20241209 102700 164520375 3890 3890 3890 3890 0
583 20241209 102600 164520375 3890 3890 3890 3890 3
584 20241209 102500 164508705 3890 3890 3890 3890 50
585 20241209 102400 164314205 3890 3890 3890 3890 39
586 20241209 102300 164162495 3890 3890 3890 3890 24
587 20241209 102200 164069135 3890 3890 3890 3890 11
588 20241209 102100 164026345 3890 3890 3890 3890 20
589 20241209 102000 163948545 3890 3890 3890 3890 474
590 20241209 101900 162104685 3885 3895 3895 3885 396
591 20241209 101800 160564485 3895 3900 3900 3895 60
592 20241209 101700 160330635 3910 3885 3910 3885 24
593 20241209 101600 160237370 3885 3885 3885 3885 238
594 20241209 101500 159312740 3885 3905 3915 3885 3829
595 20241209 101400 144422785 3900 3910 3910 3900 887
596 20241209 101300 140959750 3910 3910 3910 3910 0
597 20241209 101200 140959750 3910 3920 3920 3910 6
598 20241209 101100 140936280 3920 3915 3920 3915 8
599 20241209 101000 140904955 3920 3920 3920 3920 30
600 20241209 100900 140787355 3920 3920 3920 3910 285
601 20241209 100800 139672955 3920 3920 3920 3920 2
602 20241209 100700 139665115 3905 3910 3910 3905 81
603 20241209 100600 139348660 3910 3910 3910 3910 0
604 20241209 100500 139348660 3910 3910 3910 3910 70
605 20241209 100400 139074960 3925 3925 3925 3925 52
606 20241209 100300 138870860 3925 3925 3925 3925 13
607 20241209 100200 138819835 3925 3925 3925 3925 1
608 20241209 100100 138815910 3910 3920 3920 3910 45
609 20241209 100000 138639860 3920 3925 3925 3920 6
610 20241209 095900 138616315 3930 3930 3930 3930 3
611 20241209 095800 138604525 3910 3930 3930 3910 61
612 20241209 095700 138365095 3930 3930 3930 3930 0
613 20241209 095600 138365095 3930 3930 3930 3930 30
614 20241209 095500 138247195 3920 3920 3920 3920 3
615 20241209 095400 138235435 3925 3930 3930 3925 5
616 20241209 095300 138215805 3935 3910 3935 3910 1021
617 20241209 095200 134206700 3920 3905 3925 3905 72
618 20241209 095100 133925220 3925 3925 3925 3925 0
619 20241209 095000 133925220 3925 3900 3925 3895 88
620 20241209 094900 133581765 3925 3925 3925 3925 26
621 20241209 094800 133479715 3925 3930 3930 3900 756
622 20241209 094700 130530780 3930 3930 3930 3930 43
623 20241209 094600 130361790 3930 3920 3930 3920 91
624 20241209 094500 130004825 3920 3925 3925 3890 993
625 20241209 094400 126140620 3935 3935 3935 3935 1
626 20241209 094300 126136685 3935 3940 3940 3885 2928
627 20241209 094200 114724720 3935 3935 3935 3935 172
628 20241209 094100 114047900 3920 3920 3920 3920 0
629 20241209 094000 114047900 3920 3920 3920 3920 53
630 20241209 093900 113840140 3935 3930 3935 3930 424
631 20241209 093800 112173815 3930 3920 3930 3920 694
632 20241209 093700 109450265 3900 3905 3905 3885 619
633 20241209 093600 107039995 3900 3925 3925 3900 633
634 20241209 093500 104570470 3925 3910 3925 3900 713
635 20241209 093400 101788910 3925 3925 3925 3925 0
636 20241209 093300 101788910 3925 3925 3925 3925 15
637 20241209 093200 101730035 3925 3925 3925 3925 200
638 20241209 093100 100945035 3925 3905 3930 3905 201
639 20241209 093000 100157860 3900 3900 3900 3900 77
640 20241209 092900 99857560 3900 3900 3900 3900 2
641 20241209 092800 99849760 3900 3900 3900 3895 254
642 20241209 092700 98859475 3900 3900 3900 3900 13
643 20241209 092600 98808775 3885 3900 3900 3885 29
644 20241209 092500 98696095 3910 3920 3920 3890 4748
645 20241209 092400 80168575 3920 3920 3920 3920 216
646 20241209 092300 79321855 3910 3920 3920 3910 243
647 20241209 092200 78371560 3915 3945 3945 3915 8255
648 20241209 092100 46018755 3945 3945 3945 3945 0
649 20241209 092000 46018755 3945 3955 3955 3945 683
650 20241209 091900 43319320 3955 3955 3955 3950 64
651 20241209 091800 43066490 3955 3965 3965 3955 11
652 20241209 091700 43022925 3965 3955 3965 3955 1095
653 20241209 091600 38687145 3955 3955 3955 3950 362
654 20241209 091500 37255445 3955 3955 3955 3955 1
655 20241209 091400 37251490 3955 3965 3965 3955 233
656 20241209 091300 36329120 3990 3995 3995 3990 156
657 20241209 091200 35706665 3955 3955 3955 3955 0
658 20241209 091100 35706665 3955 3980 4000 3955 1005
659 20241209 091000 31706675 3980 3975 4000 3975 2254
660 20241209 090900 22724765 3965 3955 3965 3955 728
661 20241209 090800 19838940 3930 3930 3930 3930 2734
662 20241209 090700 9094320 3925 3945 3945 3925 1070
663 20241209 090600 4884975 3970 3970 3970 3970 26
664 20241209 090500 4781755 3945 3945 3945 3945 18
665 20241209 090400 4710745 3945 3955 3975 3940 207
666 20241209 090300 3893135 3965 3965 3965 3965 1
667 20241209 090200 3889170 3920 3920 3920 3920 99
668 20241209 090100 3501090 3920 4005 4005 3915 248
669 20241209 090000 2519125 4005 4005 4005 4000 629