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

670
094800/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200800,202252080,4295,4295,4295,4295,56
20241209,200700,202252080,4295,4295,4295,4295,0
20241209,200600,202252080,4295,4295,4295,4295,0
20241209,200500,202252080,4295,4295,4295,4295,0
20241209,200400,202252080,4295,4295,4295,4295,0
20241209,200300,202252080,4295,4295,4295,4295,0
20241209,200200,202252080,4295,4295,4295,4295,0
20241209,200100,202252080,4295,4295,4295,4295,0
20241209,200000,202252080,4295,4295,4295,4295,0
20241209,195900,202252080,4295,4295,4295,4295,0
20241209,195800,202252080,4295,4295,4295,4295,0
20241209,195700,202252080,4295,4295,4295,4295,0
20241209,195600,202252080,4295,4295,4295,4295,0
20241209,195500,202252080,4295,4295,4295,4295,0
20241209,195400,202252080,4295,4295,4295,4295,0
20241209,195300,202252080,4295,4295,4295,4295,0
20241209,195200,202252080,4295,4295,4295,4295,0
20241209,195100,202252080,4295,4295,4295,4295,0
20241209,195000,202252080,4295,4295,4295,4295,0
20241209,194900,202252080,4295,4295,4295,4295,0
20241209,194800,202252080,4295,4295,4295,4295,0
20241209,194700,202252080,4295,4295,4295,4295,0
20241209,194600,202252080,4295,4295,4295,4295,0
20241209,194500,202252080,4295,4295,4295,4295,0
20241209,194400,202252080,4295,4295,4295,4295,0
20241209,194300,202252080,4295,4295,4295,4295,0
20241209,194200,202252080,4295,4295,4295,4295,0
20241209,194100,202252080,4295,4295,4295,4295,0
20241209,194000,202252080,4295,4295,4295,4295,0
20241209,193900,202252080,4295,4295,4295,4295,0
20241209,193800,202252080,4295,4295,4295,4295,56
20241209,193700,202252080,4295,4295,4295,4295,0
20241209,193600,202252080,4295,4295,4295,4295,0
20241209,193500,202252080,4295,4295,4295,4295,0
20241209,193400,202252080,4295,4295,4295,4295,0
20241209,193300,202252080,4295,4295,4295,4295,0
20241209,193200,202252080,4295,4295,4295,4295,0
20241209,193100,202252080,4295,4295,4295,4295,0
20241209,193000,202252080,4295,4295,4295,4295,0
20241209,192900,202252080,4295,4295,4295,4295,0
20241209,192800,202252080,4295,4295,4295,4295,0
20241209,192700,202252080,4295,4295,4295,4295,0
20241209,192600,202252080,4295,4295,4295,4295,0
20241209,192500,202252080,4295,4295,4295,4295,0
20241209,192400,202252080,4295,4295,4295,4295,0
20241209,192300,202252080,4295,4295,4295,4295,0
20241209,192200,202252080,4295,4295,4295,4295,0
20241209,192100,202252080,4295,4295,4295,4295,0
20241209,192000,202252080,4295,4295,4295,4295,0
20241209,191900,202252080,4295,4295,4295,4295,0
20241209,191800,202252080,4295,4295,4295,4295,0
20241209,191700,202252080,4295,4295,4295,4295,0
20241209,191600,202252080,4295,4295,4295,4295,0
20241209,191500,202252080,4295,4295,4295,4295,0
20241209,191400,202252080,4295,4295,4295,4295,0
20241209,191300,202252080,4295,4295,4295,4295,0
20241209,191200,202252080,4295,4295,4295,4295,0
20241209,191100,202252080,4295,4295,4295,4295,0
20241209,191000,202252080,4295,4295,4295,4295,0
20241209,190900,202252080,4295,4295,4295,4295,0
20241209,190800,202252080,4295,4295,4295,4295,56
20241209,190700,202252080,4295,4295,4295,4295,0
20241209,190600,202252080,4295,4295,4295,4295,0
20241209,190500,202252080,4295,4295,4295,4295,0
20241209,190400,202252080,4295,4295,4295,4295,0
20241209,190300,202252080,4295,4295,4295,4295,0
20241209,190200,202252080,4295,4295,4295,4295,0
20241209,190100,202252080,4295,4295,4295,4295,0
20241209,190000,202252080,4295,4295,4295,4295,0
20241209,185900,202252080,4295,4295,4295,4295,0
20241209,185800,202252080,4295,4295,4295,4295,0
20241209,185700,202252080,4295,4295,4295,4295,0
20241209,185600,202252080,4295,4295,4295,4295,0
20241209,185500,202252080,4295,4295,4295,4295,0
20241209,185400,202252080,4295,4295,4295,4295,0
20241209,185300,202252080,4295,4295,4295,4295,0
20241209,185200,202252080,4295,4295,4295,4295,0
20241209,185100,202252080,4295,4295,4295,4295,0
20241209,185000,202252080,4295,4295,4295,4295,0
20241209,184900,202252080,4295,4295,4295,4295,0
20241209,184800,202252080,4295,4295,4295,4295,0
20241209,184700,202252080,4295,4295,4295,4295,0
20241209,184600,202252080,4295,4295,4295,4295,0
20241209,184500,202252080,4295,4295,4295,4295,0
20241209,184400,202252080,4295,4295,4295,4295,0
20241209,184300,202252080,4295,4295,4295,4295,0
20241209,184200,202252080,4295,4295,4295,4295,0
20241209,184100,202252080,4295,4295,4295,4295,0
20241209,184000,202252080,4295,4295,4295,4295,0
20241209,183900,202252080,4295,4295,4295,4295,0
20241209,183800,202252080,4295,4295,4295,4295,56
20241209,183700,202252080,4295,4295,4295,4295,0
20241209,183600,202252080,4295,4295,4295,4295,0
20241209,183500,202252080,4295,4295,4295,4295,0
20241209,183400,202252080,4295,4295,4295,4295,0
20241209,183300,202252080,4295,4295,4295,4295,0
20241209,183200,202252080,4295,4295,4295,4295,0
20241209,183100,202252080,4295,4295,4295,4295,0
20241209,183000,202252080,4295,4295,4295,4295,0
20241209,182900,202252080,4295,4295,4295,4295,0
20241209,182800,202252080,4295,4295,4295,4295,0
20241209,182700,202252080,4295,4295,4295,4295,0
20241209,182600,202252080,4295,4295,4295,4295,0
20241209,182500,202252080,4295,4295,4295,4295,0
20241209,182400,202252080,4295,4295,4295,4295,0
20241209,182300,202252080,4295,4295,4295,4295,0
20241209,182200,202252080,4295,4295,4295,4295,0
20241209,182100,202252080,4295,4295,4295,4295,0
20241209,182000,202252080,4295,4295,4295,4295,0
20241209,181900,202252080,4295,4295,4295,4295,0
20241209,181800,202252080,4295,4295,4295,4295,0
20241209,181700,202252080,4295,4295,4295,4295,0
20241209,181600,202252080,4295,4295,4295,4295,0
20241209,181500,202252080,4295,4295,4295,4295,0
20241209,181400,202252080,4295,4295,4295,4295,0
20241209,181300,202252080,4295,4295,4295,4295,0
20241209,181200,202252080,4295,4295,4295,4295,0
20241209,181100,202252080,4295,4295,4295,4295,0
20241209,181000,202252080,4295,4295,4295,4295,0
20241209,180900,202252080,4295,4295,4295,4295,0
20241209,180800,202252080,4295,4295,4295,4295,56
20241209,180700,202252080,4295,4295,4295,4295,0
20241209,180600,202252080,4295,4295,4295,4295,0
20241209,180500,202252080,4295,4295,4295,4295,0
20241209,180400,202252080,4295,4295,4295,4295,0
20241209,180300,202252080,4295,4295,4295,4295,0
20241209,180200,202252080,4295,4295,4295,4295,0
20241209,180100,202252080,4295,4295,4295,4295,0
20241209,180000,202252080,4295,4295,4295,4295,0
20241209,175900,202252080,4295,4295,4295,4295,0
20241209,175800,202252080,4295,4295,4295,4295,0
20241209,175700,202252080,4295,4295,4295,4295,0
20241209,175600,202252080,4295,4295,4295,4295,0
20241209,175500,202252080,4295,4295,4295,4295,0
20241209,175400,202252080,4295,4295,4295,4295,0
20241209,175300,202252080,4295,4295,4295,4295,0
20241209,175200,202252080,4295,4295,4295,4295,0
20241209,175100,202252080,4295,4295,4295,4295,0
20241209,175000,202252080,4295,4295,4295,4295,0
20241209,174900,202252080,4295,4295,4295,4295,0
20241209,174800,202252080,4295,4295,4295,4295,0
20241209,174700,202252080,4295,4295,4295,4295,0
20241209,174600,202252080,4295,4295,4295,4295,0
20241209,174500,202252080,4295,4295,4295,4295,0
20241209,174400,202252080,4295,4295,4295,4295,0
20241209,174300,202252080,4295,4295,4295,4295,0
20241209,174200,202252080,4295,4295,4295,4295,0
20241209,174100,202252080,4295,4295,4295,4295,0
20241209,174000,202252080,4295,4295,4295,4295,0
20241209,173900,202252080,4295,4295,4295,4295,0
20241209,173800,202252080,4295,4295,4295,4295,56
20241209,173700,202252080,4295,4295,4295,4295,0
20241209,173600,202252080,4295,4295,4295,4295,0
20241209,173500,202252080,4295,4295,4295,4295,0
20241209,173400,202252080,4295,4295,4295,4295,0
20241209,173300,202252080,4295,4295,4295,4295,0
20241209,173200,202252080,4295,4295,4295,4295,0
20241209,173100,202252080,4295,4295,4295,4295,0
20241209,173000,202252080,4295,4295,4295,4295,0
20241209,172900,202252080,4295,4295,4295,4295,0
20241209,172800,202252080,4295,4295,4295,4295,0
20241209,172700,202252080,4295,4295,4295,4295,0
20241209,172600,202252080,4295,4295,4295,4295,0
20241209,172500,202252080,4295,4295,4295,4295,0
20241209,172400,202252080,4295,4295,4295,4295,0
20241209,172300,202252080,4295,4295,4295,4295,0
20241209,172200,202252080,4295,4295,4295,4295,0
20241209,172100,202252080,4295,4295,4295,4295,0
20241209,172000,202252080,4295,4295,4295,4295,0
20241209,171900,202252080,4295,4295,4295,4295,0
20241209,171800,202252080,4295,4295,4295,4295,0
20241209,171700,202252080,4295,4295,4295,4295,0
20241209,171600,202252080,4295,4295,4295,4295,0
20241209,171500,202252080,4295,4295,4295,4295,0
20241209,171400,202252080,4295,4295,4295,4295,0
20241209,171300,202252080,4295,4295,4295,4295,0
20241209,171200,202252080,4295,4295,4295,4295,0
20241209,171100,202252080,4295,4295,4295,4295,0
20241209,171000,202252080,4295,4295,4295,4295,0
20241209,170900,202252080,4295,4295,4295,4295,0
20241209,170800,202252080,4295,4295,4295,4295,56
20241209,170700,202252080,4295,4295,4295,4295,0
20241209,170600,202252080,4295,4295,4295,4295,0
20241209,170500,202252080,4295,4295,4295,4295,0
20241209,170400,202252080,4295,4295,4295,4295,0
20241209,170300,202252080,4295,4295,4295,4295,0
20241209,170200,202252080,4295,4295,4295,4295,0
20241209,170100,202252080,4295,4295,4295,4295,0
20241209,170000,202252080,4295,4295,4295,4295,0
20241209,165900,202252080,4295,4295,4295,4295,0
20241209,165800,202252080,4295,4295,4295,4295,0
20241209,165700,202252080,4295,4295,4295,4295,0
20241209,165600,202252080,4295,4295,4295,4295,0
20241209,165500,202252080,4295,4295,4295,4295,0
20241209,165400,202252080,4295,4295,4295,4295,0
20241209,165300,202252080,4295,4295,4295,4295,0
20241209,165200,202252080,4295,4295,4295,4295,0
20241209,165100,202252080,4295,4295,4295,4295,0
20241209,165000,202252080,4295,4295,4295,4295,0
20241209,164900,202252080,4295,4295,4295,4295,0
20241209,164800,202252080,4295,4295,4295,4295,0
20241209,164700,202252080,4295,4295,4295,4295,0
20241209,164600,202252080,4295,4295,4295,4295,0
20241209,164500,202252080,4295,4295,4295,4295,0
20241209,164400,202252080,4295,4295,4295,4295,0
20241209,164300,202252080,4295,4295,4295,4295,0
20241209,164200,202252080,4295,4295,4295,4295,0
20241209,164100,202252080,4295,4295,4295,4295,0
20241209,164000,202252080,4295,4295,4295,4295,0
20241209,163900,202252080,4295,4295,4295,4295,0
20241209,163800,202252080,4295,4295,4295,4295,56
20241209,163700,202252080,4295,4295,4295,4295,0
20241209,163600,202252080,4295,4295,4295,4295,0
20241209,163500,202252080,4295,4295,4295,4295,0
20241209,163400,202252080,4295,4295,4295,4295,0
20241209,163300,202252080,4295,4295,4295,4295,0
20241209,163200,202252080,4295,4295,4295,4295,0
20241209,163100,202252080,4295,4295,4295,4295,0
20241209,163000,202252080,4295,4295,4295,4295,0
20241209,162900,202252080,4295,4295,4295,4295,0
20241209,162800,202252080,4295,4295,4295,4295,0
20241209,162700,202252080,4295,4295,4295,4295,0
20241209,162600,202252080,4295,4295,4295,4295,0
20241209,162500,202252080,4295,4295,4295,4295,0
20241209,162400,202252080,4295,4295,4295,4295,0
20241209,162300,202252080,4295,4295,4295,4295,0
20241209,162200,202252080,4295,4295,4295,4295,0
20241209,162100,202252080,4295,4295,4295,4295,0
20241209,162000,202252080,4295,4295,4295,4295,0
20241209,161900,202252080,4295,4295,4295,4295,0
20241209,161800,202252080,4295,4295,4295,4295,0
20241209,161700,202252080,4295,4295,4295,4295,0
20241209,161600,202252080,4295,4295,4295,4295,0
20241209,161500,202252080,4295,4295,4295,4295,0
20241209,161400,202252080,4295,4295,4295,4295,0
20241209,161300,202252080,4295,4295,4295,4295,0
20241209,161200,202252080,4295,4295,4295,4295,0
20241209,161100,202252080,4295,4295,4295,4295,0
20241209,161000,202252080,4295,4295,4295,4295,0
20241209,160900,202252080,4295,4295,4295,4295,0
20241209,160800,202252080,4295,4295,4295,4295,56
20241209,160700,202252080,4295,4295,4295,4295,0
20241209,160600,202252080,4295,4295,4295,4295,0
20241209,160500,202252080,4295,4295,4295,4295,0
20241209,160400,202252080,4295,4295,4295,4295,0
20241209,160300,202252080,4295,4295,4295,4295,0
20241209,160200,202252080,4295,4295,4295,4295,0
20241209,160100,202252080,4295,4295,4295,4295,0
20241209,160000,202252080,4295,4295,4295,4295,0
20241209,155900,202252080,4295,4295,4295,4295,0
20241209,155800,202252080,4295,4295,4295,4295,0
20241209,155700,202252080,4295,4295,4295,4295,0
20241209,155600,202252080,4295,4295,4295,4295,0
20241209,155500,202252080,4295,4295,4295,4295,0
20241209,155400,202252080,4295,4295,4295,4295,0
20241209,155300,202252080,4295,4295,4295,4295,0
20241209,155200,202252080,4295,4295,4295,4295,0
20241209,155100,202252080,4295,4295,4295,4295,0
20241209,155000,202252080,4295,4295,4295,4295,0
20241209,154900,202252080,4295,4295,4295,4295,0
20241209,154800,202252080,4295,4295,4295,4295,0
20241209,154700,202252080,4295,4295,4295,4295,0
20241209,154600,202252080,4295,4295,4295,4295,0
20241209,154500,202252080,4295,4295,4295,4295,0
20241209,154400,202252080,4295,4295,4295,4295,0
20241209,154300,202252080,4295,4295,4295,4295,0
20241209,154200,202252080,4295,4295,4295,4295,0
20241209,154100,202252080,4295,4295,4295,4295,0
20241209,154000,202252080,4295,4295,4295,4295,0
20241209,153900,202252080,4295,4295,4295,4295,0
20241209,153800,202252080,4295,4295,4295,4295,56
20241209,153700,202252080,4295,4295,4295,4295,0
20241209,153600,202252080,4295,4295,4295,4295,0
20241209,153500,202252080,4295,4295,4295,4295,0
20241209,153400,202252080,4295,4295,4295,4295,0
20241209,153300,202252080,4295,4295,4295,4295,0
20241209,153200,202252080,4295,4295,4295,4295,0
20241209,153100,202252080,4295,4295,4295,4295,0
20241209,153000,202252080,4295,4295,4295,4295,56
20241209,152900,202011560,4250,4250,4250,4250,0
20241209,152800,202011560,4250,4250,4250,4250,0
20241209,152700,202011560,4250,4250,4250,4250,0
20241209,152600,202011560,4250,4250,4250,4250,0
20241209,152500,202011560,4250,4250,4250,4250,0
20241209,152400,202011560,4250,4250,4250,4250,0
20241209,152300,202011560,4250,4250,4250,4250,0
20241209,152200,202011560,4250,4250,4250,4250,0
20241209,152100,202011560,4250,4250,4250,4250,0
20241209,152000,202011560,4250,4250,4250,4250,0
20241209,151900,202011560,4250,4270,4270,4250,1017
20241209,151800,197687365,4295,4295,4295,4295,0
20241209,151700,197687365,4295,4295,4295,4295,40
20241209,151600,197515565,4290,4290,4290,4290,0
20241209,151500,197515565,4290,4290,4290,4290,0
20241209,151400,197515565,4290,4290,4290,4290,0
20241209,151300,197515565,4290,4290,4290,4290,524
20241209,151200,195267605,4290,4290,4290,4290,50
20241209,151100,195053105,4285,4285,4285,4285,271
20241209,151000,193891870,4280,4285,4285,4280,2076
20241209,150900,184996260,4295,4295,4295,4295,0
20241209,150800,184996260,4295,4295,4295,4295,0
20241209,150700,184996260,4295,4295,4295,4295,0
20241209,150600,184996260,4295,4295,4295,4295,0
20241209,150500,184996260,4295,4295,4295,4295,0
20241209,150400,184996260,4295,4295,4295,4295,0
20241209,150300,184996260,4295,4295,4295,4295,0
20241209,150200,184996260,4295,4295,4295,4295,0
20241209,150100,184996260,4295,4295,4295,4295,0
20241209,150000,184996260,4295,4295,4295,4295,0
20241209,145900,184996260,4295,4295,4295,4295,0
20241209,145800,184996260,4295,4295,4295,4295,0
20241209,145700,184996260,4295,4295,4295,4295,0
20241209,145600,184996260,4295,4295,4295,4295,0
20241209,145500,184996260,4295,4295,4295,4295,77
20241209,145400,184665545,4285,4285,4285,4285,0
20241209,145300,184665545,4285,4285,4285,4285,0
20241209,145200,184665545,4285,4285,4285,4285,0
20241209,145100,184665545,4285,4285,4285,4285,0
20241209,145000,184665545,4285,4285,4285,4285,0
20241209,144900,184665545,4285,4285,4285,4285,0
20241209,144800,184665545,4285,4285,4285,4285,0
20241209,144700,184665545,4285,4285,4285,4285,0
20241209,144600,184665545,4285,4285,4285,4285,0
20241209,144500,184665545,4285,4285,4285,4285,0
20241209,144400,184665545,4285,4285,4285,4285,0
20241209,144300,184665545,4285,4285,4285,4285,0
20241209,144200,184665545,4285,4285,4285,4285,0
20241209,144100,184665545,4285,4285,4285,4285,0
20241209,144000,184665545,4285,4285,4285,4285,0
20241209,143900,184665545,4285,4285,4285,4285,0
20241209,143800,184665545,4285,4285,4285,4285,0
20241209,143700,184665545,4285,4285,4285,4285,0
20241209,143600,184665545,4285,4285,4285,4285,0
20241209,143500,184665545,4285,4285,4285,4285,10
20241209,143400,184622695,4290,4290,4290,4290,0
20241209,143300,184622695,4290,4290,4290,4290,0
20241209,143200,184622695,4290,4290,4290,4290,0
20241209,143100,184622695,4290,4290,4290,4290,0
20241209,143000,184622695,4290,4300,4300,4290,1013
20241209,142900,180276825,4300,4300,4300,4300,0
20241209,142800,180276825,4300,4300,4300,4300,0
20241209,142700,180276825,4300,4300,4300,4300,0
20241209,142600,180276825,4300,4300,4300,4300,0
20241209,142500,180276825,4300,4300,4300,4300,0
20241209,142400,180276825,4300,4300,4300,4300,0
20241209,142300,180276825,4300,4300,4300,4300,30
20241209,142200,180147825,4305,4305,4305,4305,0
20241209,142100,180147825,4305,4305,4305,4305,0
20241209,142000,180147825,4305,4305,4305,4305,0
20241209,141900,180147825,4305,4305,4305,4305,0
20241209,141800,180147825,4305,4305,4305,4305,0
20241209,141700,180147825,4305,4305,4305,4305,0
20241209,141600,180147825,4305,4305,4305,4305,0
20241209,141500,180147825,4305,4305,4305,4305,0
20241209,141400,180147825,4305,4305,4305,4305,0
20241209,141300,180147825,4305,4305,4305,4305,0
20241209,141200,180147825,4305,4305,4305,4305,0
20241209,141100,180147825,4305,4305,4305,4305,0
20241209,141000,180147825,4305,4305,4305,4305,0
20241209,140900,180147825,4305,4305,4305,4305,0
20241209,140800,180147825,4305,4305,4305,4305,0
20241209,140700,180147825,4305,4305,4305,4305,0
20241209,140600,180147825,4305,4305,4305,4305,0
20241209,140500,180147825,4305,4305,4305,4305,0
20241209,140400,180147825,4305,4305,4305,4305,0
20241209,140300,180147825,4305,4305,4305,4305,0
20241209,140200,180147825,4305,4305,4305,4305,0
20241209,140100,180147825,4305,4305,4305,4305,0
20241209,140000,180147825,4305,4305,4305,4305,0
20241209,135900,180147825,4305,4305,4305,4305,69
20241209,135800,179850780,4305,4305,4305,4305,0
20241209,135700,179850780,4305,4305,4305,4305,0
20241209,135600,179850780,4305,4305,4305,4305,0
20241209,135500,179850780,4305,4305,4305,4305,0
20241209,135400,179850780,4305,4305,4305,4305,0
20241209,135300,179850780,4305,4305,4305,4305,0
20241209,135200,179850780,4305,4305,4305,4305,0
20241209,135100,179850780,4305,4305,4305,4305,0
20241209,135000,179850780,4305,4305,4305,4305,0
20241209,134900,179850780,4305,4305,4305,4305,0
20241209,134800,179850780,4305,4305,4305,4305,0
20241209,134700,179850780,4305,4305,4305,4305,79
20241209,134600,179510685,4305,4305,4305,4300,479
20241209,134500,177449590,4295,4295,4295,4295,0
20241209,134400,177449590,4295,4295,4295,4295,0
20241209,134300,177449590,4295,4295,4295,4295,0
20241209,134200,177449590,4295,4295,4295,4295,0
20241209,134100,177449590,4295,4305,4305,4295,254
20241209,134000,176358580,4310,4310,4310,4310,0
20241209,133900,176358580,4310,4310,4310,4310,0
20241209,133800,176358580,4310,4310,4310,4310,0
20241209,133700,176358580,4310,4310,4310,4310,0
20241209,133600,176358580,4310,4310,4310,4310,0
20241209,133500,176358580,4310,4310,4310,4310,0
20241209,133400,176358580,4310,4310,4310,4310,10
20241209,133300,176315480,4305,4305,4305,4305,0
20241209,133200,176315480,4305,4305,4305,4305,0
20241209,133100,176315480,4305,4305,4305,4305,0
20241209,133000,176315480,4305,4305,4305,4305,0
20241209,132900,176315480,4305,4305,4305,4305,0
20241209,132800,176315480,4305,4305,4305,4305,0
20241209,132700,176315480,4305,4305,4305,4305,0
20241209,132600,176315480,4305,4290,4305,4290,637
20241209,132500,173580795,4280,4280,4280,4280,0
20241209,132400,173580795,4280,4280,4280,4280,0
20241209,132300,173580795,4280,4280,4280,4280,0
20241209,132200,173580795,4280,4280,4280,4280,0
20241209,132100,173580795,4280,4280,4280,4280,0
20241209,132000,173580795,4280,4280,4280,4280,0
20241209,131900,173580795,4280,4280,4280,4280,0
20241209,131800,173580795,4280,4280,4280,4280,0
20241209,131700,173580795,4280,4280,4280,4280,0
20241209,131600,173580795,4280,4280,4280,4280,0
20241209,131500,173580795,4280,4280,4280,4280,0
20241209,131400,173580795,4280,4280,4280,4280,0
20241209,131300,173580795,4280,4280,4280,4280,0
20241209,131200,173580795,4280,4280,4280,4280,0
20241209,131100,173580795,4280,4280,4280,4280,0
20241209,131000,173580795,4280,4280,4280,4280,0
20241209,130900,173580795,4280,4280,4280,4280,0
20241209,130800,173580795,4280,4280,4280,4280,0
20241209,130700,173580795,4280,4280,4280,4280,0
20241209,130600,173580795,4280,4280,4280,4280,0
20241209,130500,173580795,4280,4280,4280,4280,0
20241209,130400,173580795,4280,4280,4280,4280,0
20241209,130300,173580795,4280,4280,4280,4280,0
20241209,130200,173580795,4280,4280,4280,4280,0
20241209,130100,173580795,4280,4280,4280,4280,0
20241209,130000,173580795,4280,4280,4280,4280,0
20241209,125900,173580795,4280,4280,4280,4280,0
20241209,125800,173580795,4280,4280,4280,4280,0
20241209,125700,173580795,4280,4280,4280,4280,0
20241209,125600,173580795,4280,4280,4280,4280,0
20241209,125500,173580795,4280,4280,4280,4280,0
20241209,125400,173580795,4280,4280,4280,4280,0
20241209,125300,173580795,4280,4280,4280,4280,0
20241209,125200,173580795,4280,4280,4280,4280,0
20241209,125100,173580795,4280,4280,4280,4280,1000
20241209,125000,169300795,4290,4290,4290,4290,0
20241209,124900,169300795,4290,4290,4290,4290,0
20241209,124800,169300795,4290,4290,4290,4290,0
20241209,124700,169300795,4290,4290,4290,4290,0
20241209,124600,169300795,4290,4290,4290,4290,0
20241209,124500,169300795,4290,4290,4290,4290,0
20241209,124400,169300795,4290,4290,4290,4290,0
20241209,124300,169300795,4290,4290,4290,4290,0
20241209,124200,169300795,4290,4290,4290,4290,0
20241209,124100,169300795,4290,4290,4290,4290,0
20241209,124000,169300795,4290,4290,4290,4290,0
20241209,123900,169300795,4290,4290,4290,4290,0
20241209,123800,169300795,4290,4290,4290,4290,0
20241209,123700,169300795,4290,4290,4290,4290,0
20241209,123600,169300795,4290,4290,4290,4290,0
20241209,123500,169300795,4290,4290,4290,4290,0
20241209,123400,169300795,4290,4290,4290,4290,0
20241209,123300,169300795,4290,4290,4290,4290,0
20241209,123200,169300795,4290,4290,4290,4290,0
20241209,123100,169300795,4290,4290,4290,4290,0
20241209,123000,169300795,4290,4290,4290,4290,0
20241209,122900,169300795,4290,4290,4290,4290,0
20241209,122800,169300795,4290,4290,4290,4290,0
20241209,122700,169300795,4290,4290,4290,4290,0
20241209,122600,169300795,4290,4290,4290,4290,269
20241209,122500,168146785,4290,4290,4290,4290,0
20241209,122400,168146785,4290,4290,4290,4290,0
20241209,122300,168146785,4290,4290,4290,4290,0
20241209,122200,168146785,4290,4290,4290,4290,0
20241209,122100,168146785,4290,4290,4290,4290,0
20241209,122000,168146785,4290,4290,4290,4290,0
20241209,121900,168146785,4290,4290,4290,4290,0
20241209,121800,168146785,4290,4290,4290,4290,0
20241209,121700,168146785,4290,4290,4290,4290,0
20241209,121600,168146785,4290,4290,4290,4290,0
20241209,121500,168146785,4290,4290,4290,4290,0
20241209,121400,168146785,4290,4290,4290,4290,0
20241209,121300,168146785,4290,4290,4290,4290,0
20241209,121200,168146785,4290,4290,4290,4290,0
20241209,121100,168146785,4290,4290,4290,4290,0
20241209,121000,168146785,4290,4285,4290,4285,158
20241209,120900,167469230,4285,4285,4285,4285,0
20241209,120800,167469230,4285,4285,4285,4285,1000
20241209,120700,163184230,4285,4285,4285,4285,2603
20241209,120600,152030375,4285,4285,4285,4285,0
20241209,120500,152030375,4285,4270,4285,4270,476
20241209,120400,149991770,4270,4270,4270,4270,0
20241209,120300,149991770,4270,4270,4270,4270,0
20241209,120200,149991770,4270,4270,4270,4270,0
20241209,120100,149991770,4270,4270,4270,4270,0
20241209,120000,149991770,4270,4270,4270,4270,0
20241209,115900,149991770,4270,4270,4270,4270,43
20241209,115800,149808160,4270,4270,4270,4270,0
20241209,115700,149808160,4270,4270,4270,4270,0
20241209,115600,149808160,4270,4270,4270,4270,41
20241209,115500,149633090,4280,4280,4280,4280,0
20241209,115400,149633090,4280,4280,4280,4280,0
20241209,115300,149633090,4280,4280,4280,4280,0
20241209,115200,149633090,4280,4270,4285,4270,481
20241209,115100,147575280,4275,4270,4275,4270,264
20241209,115000,146447610,4255,4255,4255,4255,0
20241209,114900,146447610,4255,4255,4255,4255,0
20241209,114800,146447610,4255,4255,4255,4255,0
20241209,114700,146447610,4255,4255,4255,4255,0
20241209,114600,146447610,4255,4255,4255,4255,0
20241209,114500,146447610,4255,4255,4255,4255,0
20241209,114400,146447610,4255,4265,4265,4255,7000
20241209,114300,116641785,4265,4265,4265,4265,0
20241209,114200,116641785,4265,4265,4265,4265,0
20241209,114100,116641785,4265,4265,4265,4265,1
20241209,114000,116637520,4265,4265,4265,4265,0
20241209,113900,116637520,4265,4265,4265,4265,0
20241209,113800,116637520,4265,4265,4265,4265,0
20241209,113700,116637520,4265,4265,4265,4265,0
20241209,113600,116637520,4265,4265,4265,4265,0
20241209,113500,116637520,4265,4265,4265,4265,0
20241209,113400,116637520,4265,4265,4265,4265,0
20241209,113300,116637520,4265,4265,4265,4265,0
20241209,113200,116637520,4265,4265,4265,4265,0
20241209,113100,116637520,4265,4265,4265,4265,0
20241209,113000,116637520,4265,4265,4265,4265,0
20241209,112900,116637520,4265,4265,4265,4265,0
20241209,112800,116637520,4265,4265,4265,4265,0
20241209,112700,116637520,4265,4265,4265,4265,0
20241209,112600,116637520,4265,4265,4265,4265,0
20241209,112500,116637520,4265,4265,4265,4265,0
20241209,112400,116637520,4265,4265,4265,4265,0
20241209,112300,116637520,4265,4265,4265,4265,1
20241209,112200,116633255,4265,4265,4265,4265,0
20241209,112100,116633255,4265,4265,4265,4265,0
20241209,112000,116633255,4265,4265,4265,4265,0
20241209,111900,116633255,4265,4265,4265,4265,0
20241209,111800,116633255,4265,4265,4265,4265,0
20241209,111700,116633255,4265,4265,4265,4265,0
20241209,111600,116633255,4265,4265,4265,4265,0
20241209,111500,116633255,4265,4265,4265,4265,0
20241209,111400,116633255,4265,4265,4265,4265,0
20241209,111300,116633255,4265,4265,4265,4265,0
20241209,111200,116633255,4265,4265,4265,4265,0
20241209,111100,116633255,4265,4265,4265,4265,0
20241209,111000,116633255,4265,4265,4265,4265,72
20241209,110900,116326175,4265,4265,4265,4265,0
20241209,110800,116326175,4265,4265,4265,4265,0
20241209,110700,116326175,4265,4265,4265,4265,0
20241209,110600,116326175,4265,4265,4265,4265,0
20241209,110500,116326175,4265,4265,4265,4265,0
20241209,110400,116326175,4265,4265,4265,4265,0
20241209,110300,116326175,4265,4265,4265,4265,80
20241209,110200,115984975,4260,4260,4260,4260,0
20241209,110100,115984975,4260,4260,4260,4260,0
20241209,110000,115984975,4260,4260,4260,4260,0
20241209,105900,115984975,4260,4260,4260,4260,0
20241209,105800,115984975,4260,4260,4260,4260,0
20241209,105700,115984975,4260,4260,4260,4260,0
20241209,105600,115984975,4260,4260,4260,4260,0
20241209,105500,115984975,4260,4260,4260,4260,147
20241209,105400,115358755,4255,4255,4255,4255,49
20241209,105300,115150260,4255,4255,4255,4255,1000
20241209,105200,110895260,4260,4260,4260,4260,2
20241209,105100,110886740,4260,4260,4260,4260,0
20241209,105000,110886740,4260,4260,4260,4260,24
20241209,104900,110784500,4260,4260,4260,4260,0
20241209,104800,110784500,4260,4260,4260,4260,0
20241209,104700,110784500,4260,4260,4260,4260,0
20241209,104600,110784500,4260,4260,4260,4260,0
20241209,104500,110784500,4260,4260,4260,4260,120
20241209,104400,110273300,4255,4255,4255,4255,0
20241209,104300,110273300,4255,4255,4255,4255,0
20241209,104200,110273300,4255,4255,4255,4255,0
20241209,104100,110273300,4255,4255,4255,4255,0
20241209,104000,110273300,4255,4255,4255,4255,0
20241209,103900,110273300,4255,4255,4255,4255,0
20241209,103800,110273300,4255,4255,4255,4255,0
20241209,103700,110273300,4255,4255,4255,4255,0
20241209,103600,110273300,4255,4255,4255,4255,0
20241209,103500,110273300,4255,4255,4255,4255,121
20241209,103400,109758445,4255,4255,4255,4255,0
20241209,103300,109758445,4255,4255,4255,4255,243
20241209,103200,108724480,4255,4255,4255,4255,380
20241209,103100,107107580,4255,4255,4255,4255,0
20241209,103000,107107580,4255,4255,4255,4255,1
20241209,102900,107103325,4255,4255,4255,4255,0
20241209,102800,107103325,4255,4255,4255,4255,0
20241209,102700,107103325,4255,4255,4255,4255,4
20241209,102600,107086305,4250,4250,4250,4250,0
20241209,102500,107086305,4250,4250,4250,4250,0
20241209,102400,107086305,4250,4250,4250,4250,1
20241209,102300,107082055,4250,4250,4250,4250,0
20241209,102200,107082055,4250,4250,4250,4250,0
20241209,102100,107082055,4250,4250,4250,4250,0
20241209,102000,107082055,4250,4250,4250,4250,0
20241209,101900,107082055,4250,4255,4255,4250,406
20241209,101800,105354780,4255,4255,4255,4255,10
20241209,101700,105312230,4255,4255,4255,4255,0
20241209,101600,105312230,4255,4255,4255,4255,0
20241209,101500,105312230,4255,4255,4255,4255,70
20241209,101400,105014380,4250,4250,4250,4250,0
20241209,101300,105014380,4250,4250,4250,4250,0
20241209,101200,105014380,4250,4250,4250,4250,0
20241209,101100,105014380,4250,4250,4250,4250,0
20241209,101000,105014380,4250,4250,4250,4250,0
20241209,100900,105014380,4250,4250,4250,4250,0
20241209,100800,105014380,4250,4250,4250,4250,0
20241209,100700,105014380,4250,4250,4250,4250,0
20241209,100600,105014380,4250,4250,4250,4250,0
20241209,100500,105014380,4250,4250,4250,4250,0
20241209,100400,105014380,4250,4250,4250,4245,569
20241209,100300,102596255,4260,4260,4260,4260,0
20241209,100200,102596255,4260,4260,4260,4260,0
20241209,100100,102596255,4260,4260,4260,4260,0
20241209,100000,102596255,4260,4260,4260,4260,0
20241209,095900,102596255,4260,4260,4260,4260,0
20241209,095800,102596255,4260,4260,4260,4260,0
20241209,095700,102596255,4260,4260,4260,4260,0
20241209,095600,102596255,4260,4260,4260,4260,0
20241209,095500,102596255,4260,4260,4260,4260,0
20241209,095400,102596255,4260,4260,4260,4260,0
20241209,095300,102596255,4260,4260,4260,4260,0
20241209,095200,102596255,4260,4260,4260,4260,0
20241209,095100,102596255,4260,4260,4260,4260,0
20241209,095000,102596255,4260,4260,4260,4260,0
20241209,094900,102596255,4260,4260,4260,4260,18
20241209,094800,102519575,4260,4260,4260,4260,6
20241209,094700,102494015,4255,4255,4255,4255,0
20241209,094600,102494015,4255,4255,4255,4255,0
20241209,094500,102494015,4255,4250,4255,4245,277
20241209,094400,101317045,4240,4240,4240,4240,0
20241209,094300,101317045,4240,4240,4240,4240,0
20241209,094200,101317045,4240,4235,4240,4230,129
20241209,094100,100771180,4235,4230,4235,4230,104
20241209,094000,100330865,4240,4240,4240,4240,0
20241209,093900,100330865,4240,4235,4245,4235,989
20241209,093800,96142425,4235,4240,4240,4235,118
20241209,093700,95642665,4250,4250,4250,4250,0
20241209,093600,95642665,4250,4250,4250,4250,19
20241209,093500,95561915,4250,4250,4255,4245,2842
20241209,093400,83483745,4250,4255,4255,4250,673
20241209,093300,80620165,4255,4255,4255,4255,0
20241209,093200,80620165,4255,4255,4255,4255,0
20241209,093100,80620165,4255,4255,4255,4255,0
20241209,093000,80620165,4255,4255,4270,4255,470
20241209,092900,78619910,4255,4260,4260,4250,1057
20241209,092800,74123180,4260,4260,4260,4260,0
20241209,092700,74123180,4260,4270,4270,4260,817
20241209,092600,70642655,4280,4290,4290,4280,6000
20241209,092500,44957780,4295,4295,4295,4295,0
20241209,092400,44957780,4295,4295,4295,4295,5
20241209,092300,44936305,4300,4300,4300,4300,0
20241209,092200,44936305,4300,4300,4300,4300,0
20241209,092100,44936305,4300,4300,4300,4300,0
20241209,092000,44936305,4300,4300,4300,4300,0
20241209,091900,44936305,4300,4300,4300,4300,0
20241209,091800,44936305,4300,4300,4300,4300,0
20241209,091700,44936305,4300,4300,4300,4300,0
20241209,091600,44936305,4300,4300,4300,4300,0
20241209,091500,44936305,4300,4300,4300,4300,0
20241209,091400,44936305,4300,4300,4300,4300,0
20241209,091300,44936305,4300,4300,4300,4300,200
20241209,091200,44076305,4305,4305,4305,4305,100
20241209,091100,43645805,4315,4315,4315,4315,0
20241209,091000,43645805,4315,4280,4315,4280,580
20241209,090900,41163020,4280,4285,4285,4280,582
20241209,090800,38671960,4285,4285,4285,4285,244
20241209,090700,37626420,4285,4300,4300,4285,490
20241209,090600,35521185,4295,4295,4295,4295,233
20241209,090500,34520450,4285,4285,4285,4285,93
20241209,090400,34121945,4285,4285,4285,4285,233
20241209,090300,33123540,4285,4285,4285,4285,47
20241209,090200,32922145,4285,4285,4285,4285,187
20241209,090100,32120850,4280,4285,4290,4280,6000
20241209,090000,6435000,4290,4290,4290,4290,1500
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200800 202252080 4295 4295 4295 4295 56
3 20241209 200700 202252080 4295 4295 4295 4295 0
4 20241209 200600 202252080 4295 4295 4295 4295 0
5 20241209 200500 202252080 4295 4295 4295 4295 0
6 20241209 200400 202252080 4295 4295 4295 4295 0
7 20241209 200300 202252080 4295 4295 4295 4295 0
8 20241209 200200 202252080 4295 4295 4295 4295 0
9 20241209 200100 202252080 4295 4295 4295 4295 0
10 20241209 200000 202252080 4295 4295 4295 4295 0
11 20241209 195900 202252080 4295 4295 4295 4295 0
12 20241209 195800 202252080 4295 4295 4295 4295 0
13 20241209 195700 202252080 4295 4295 4295 4295 0
14 20241209 195600 202252080 4295 4295 4295 4295 0
15 20241209 195500 202252080 4295 4295 4295 4295 0
16 20241209 195400 202252080 4295 4295 4295 4295 0
17 20241209 195300 202252080 4295 4295 4295 4295 0
18 20241209 195200 202252080 4295 4295 4295 4295 0
19 20241209 195100 202252080 4295 4295 4295 4295 0
20 20241209 195000 202252080 4295 4295 4295 4295 0
21 20241209 194900 202252080 4295 4295 4295 4295 0
22 20241209 194800 202252080 4295 4295 4295 4295 0
23 20241209 194700 202252080 4295 4295 4295 4295 0
24 20241209 194600 202252080 4295 4295 4295 4295 0
25 20241209 194500 202252080 4295 4295 4295 4295 0
26 20241209 194400 202252080 4295 4295 4295 4295 0
27 20241209 194300 202252080 4295 4295 4295 4295 0
28 20241209 194200 202252080 4295 4295 4295 4295 0
29 20241209 194100 202252080 4295 4295 4295 4295 0
30 20241209 194000 202252080 4295 4295 4295 4295 0
31 20241209 193900 202252080 4295 4295 4295 4295 0
32 20241209 193800 202252080 4295 4295 4295 4295 56
33 20241209 193700 202252080 4295 4295 4295 4295 0
34 20241209 193600 202252080 4295 4295 4295 4295 0
35 20241209 193500 202252080 4295 4295 4295 4295 0
36 20241209 193400 202252080 4295 4295 4295 4295 0
37 20241209 193300 202252080 4295 4295 4295 4295 0
38 20241209 193200 202252080 4295 4295 4295 4295 0
39 20241209 193100 202252080 4295 4295 4295 4295 0
40 20241209 193000 202252080 4295 4295 4295 4295 0
41 20241209 192900 202252080 4295 4295 4295 4295 0
42 20241209 192800 202252080 4295 4295 4295 4295 0
43 20241209 192700 202252080 4295 4295 4295 4295 0
44 20241209 192600 202252080 4295 4295 4295 4295 0
45 20241209 192500 202252080 4295 4295 4295 4295 0
46 20241209 192400 202252080 4295 4295 4295 4295 0
47 20241209 192300 202252080 4295 4295 4295 4295 0
48 20241209 192200 202252080 4295 4295 4295 4295 0
49 20241209 192100 202252080 4295 4295 4295 4295 0
50 20241209 192000 202252080 4295 4295 4295 4295 0
51 20241209 191900 202252080 4295 4295 4295 4295 0
52 20241209 191800 202252080 4295 4295 4295 4295 0
53 20241209 191700 202252080 4295 4295 4295 4295 0
54 20241209 191600 202252080 4295 4295 4295 4295 0
55 20241209 191500 202252080 4295 4295 4295 4295 0
56 20241209 191400 202252080 4295 4295 4295 4295 0
57 20241209 191300 202252080 4295 4295 4295 4295 0
58 20241209 191200 202252080 4295 4295 4295 4295 0
59 20241209 191100 202252080 4295 4295 4295 4295 0
60 20241209 191000 202252080 4295 4295 4295 4295 0
61 20241209 190900 202252080 4295 4295 4295 4295 0
62 20241209 190800 202252080 4295 4295 4295 4295 56
63 20241209 190700 202252080 4295 4295 4295 4295 0
64 20241209 190600 202252080 4295 4295 4295 4295 0
65 20241209 190500 202252080 4295 4295 4295 4295 0
66 20241209 190400 202252080 4295 4295 4295 4295 0
67 20241209 190300 202252080 4295 4295 4295 4295 0
68 20241209 190200 202252080 4295 4295 4295 4295 0
69 20241209 190100 202252080 4295 4295 4295 4295 0
70 20241209 190000 202252080 4295 4295 4295 4295 0
71 20241209 185900 202252080 4295 4295 4295 4295 0
72 20241209 185800 202252080 4295 4295 4295 4295 0
73 20241209 185700 202252080 4295 4295 4295 4295 0
74 20241209 185600 202252080 4295 4295 4295 4295 0
75 20241209 185500 202252080 4295 4295 4295 4295 0
76 20241209 185400 202252080 4295 4295 4295 4295 0
77 20241209 185300 202252080 4295 4295 4295 4295 0
78 20241209 185200 202252080 4295 4295 4295 4295 0
79 20241209 185100 202252080 4295 4295 4295 4295 0
80 20241209 185000 202252080 4295 4295 4295 4295 0
81 20241209 184900 202252080 4295 4295 4295 4295 0
82 20241209 184800 202252080 4295 4295 4295 4295 0
83 20241209 184700 202252080 4295 4295 4295 4295 0
84 20241209 184600 202252080 4295 4295 4295 4295 0
85 20241209 184500 202252080 4295 4295 4295 4295 0
86 20241209 184400 202252080 4295 4295 4295 4295 0
87 20241209 184300 202252080 4295 4295 4295 4295 0
88 20241209 184200 202252080 4295 4295 4295 4295 0
89 20241209 184100 202252080 4295 4295 4295 4295 0
90 20241209 184000 202252080 4295 4295 4295 4295 0
91 20241209 183900 202252080 4295 4295 4295 4295 0
92 20241209 183800 202252080 4295 4295 4295 4295 56
93 20241209 183700 202252080 4295 4295 4295 4295 0
94 20241209 183600 202252080 4295 4295 4295 4295 0
95 20241209 183500 202252080 4295 4295 4295 4295 0
96 20241209 183400 202252080 4295 4295 4295 4295 0
97 20241209 183300 202252080 4295 4295 4295 4295 0
98 20241209 183200 202252080 4295 4295 4295 4295 0
99 20241209 183100 202252080 4295 4295 4295 4295 0
100 20241209 183000 202252080 4295 4295 4295 4295 0
101 20241209 182900 202252080 4295 4295 4295 4295 0
102 20241209 182800 202252080 4295 4295 4295 4295 0
103 20241209 182700 202252080 4295 4295 4295 4295 0
104 20241209 182600 202252080 4295 4295 4295 4295 0
105 20241209 182500 202252080 4295 4295 4295 4295 0
106 20241209 182400 202252080 4295 4295 4295 4295 0
107 20241209 182300 202252080 4295 4295 4295 4295 0
108 20241209 182200 202252080 4295 4295 4295 4295 0
109 20241209 182100 202252080 4295 4295 4295 4295 0
110 20241209 182000 202252080 4295 4295 4295 4295 0
111 20241209 181900 202252080 4295 4295 4295 4295 0
112 20241209 181800 202252080 4295 4295 4295 4295 0
113 20241209 181700 202252080 4295 4295 4295 4295 0
114 20241209 181600 202252080 4295 4295 4295 4295 0
115 20241209 181500 202252080 4295 4295 4295 4295 0
116 20241209 181400 202252080 4295 4295 4295 4295 0
117 20241209 181300 202252080 4295 4295 4295 4295 0
118 20241209 181200 202252080 4295 4295 4295 4295 0
119 20241209 181100 202252080 4295 4295 4295 4295 0
120 20241209 181000 202252080 4295 4295 4295 4295 0
121 20241209 180900 202252080 4295 4295 4295 4295 0
122 20241209 180800 202252080 4295 4295 4295 4295 56
123 20241209 180700 202252080 4295 4295 4295 4295 0
124 20241209 180600 202252080 4295 4295 4295 4295 0
125 20241209 180500 202252080 4295 4295 4295 4295 0
126 20241209 180400 202252080 4295 4295 4295 4295 0
127 20241209 180300 202252080 4295 4295 4295 4295 0
128 20241209 180200 202252080 4295 4295 4295 4295 0
129 20241209 180100 202252080 4295 4295 4295 4295 0
130 20241209 180000 202252080 4295 4295 4295 4295 0
131 20241209 175900 202252080 4295 4295 4295 4295 0
132 20241209 175800 202252080 4295 4295 4295 4295 0
133 20241209 175700 202252080 4295 4295 4295 4295 0
134 20241209 175600 202252080 4295 4295 4295 4295 0
135 20241209 175500 202252080 4295 4295 4295 4295 0
136 20241209 175400 202252080 4295 4295 4295 4295 0
137 20241209 175300 202252080 4295 4295 4295 4295 0
138 20241209 175200 202252080 4295 4295 4295 4295 0
139 20241209 175100 202252080 4295 4295 4295 4295 0
140 20241209 175000 202252080 4295 4295 4295 4295 0
141 20241209 174900 202252080 4295 4295 4295 4295 0
142 20241209 174800 202252080 4295 4295 4295 4295 0
143 20241209 174700 202252080 4295 4295 4295 4295 0
144 20241209 174600 202252080 4295 4295 4295 4295 0
145 20241209 174500 202252080 4295 4295 4295 4295 0
146 20241209 174400 202252080 4295 4295 4295 4295 0
147 20241209 174300 202252080 4295 4295 4295 4295 0
148 20241209 174200 202252080 4295 4295 4295 4295 0
149 20241209 174100 202252080 4295 4295 4295 4295 0
150 20241209 174000 202252080 4295 4295 4295 4295 0
151 20241209 173900 202252080 4295 4295 4295 4295 0
152 20241209 173800 202252080 4295 4295 4295 4295 56
153 20241209 173700 202252080 4295 4295 4295 4295 0
154 20241209 173600 202252080 4295 4295 4295 4295 0
155 20241209 173500 202252080 4295 4295 4295 4295 0
156 20241209 173400 202252080 4295 4295 4295 4295 0
157 20241209 173300 202252080 4295 4295 4295 4295 0
158 20241209 173200 202252080 4295 4295 4295 4295 0
159 20241209 173100 202252080 4295 4295 4295 4295 0
160 20241209 173000 202252080 4295 4295 4295 4295 0
161 20241209 172900 202252080 4295 4295 4295 4295 0
162 20241209 172800 202252080 4295 4295 4295 4295 0
163 20241209 172700 202252080 4295 4295 4295 4295 0
164 20241209 172600 202252080 4295 4295 4295 4295 0
165 20241209 172500 202252080 4295 4295 4295 4295 0
166 20241209 172400 202252080 4295 4295 4295 4295 0
167 20241209 172300 202252080 4295 4295 4295 4295 0
168 20241209 172200 202252080 4295 4295 4295 4295 0
169 20241209 172100 202252080 4295 4295 4295 4295 0
170 20241209 172000 202252080 4295 4295 4295 4295 0
171 20241209 171900 202252080 4295 4295 4295 4295 0
172 20241209 171800 202252080 4295 4295 4295 4295 0
173 20241209 171700 202252080 4295 4295 4295 4295 0
174 20241209 171600 202252080 4295 4295 4295 4295 0
175 20241209 171500 202252080 4295 4295 4295 4295 0
176 20241209 171400 202252080 4295 4295 4295 4295 0
177 20241209 171300 202252080 4295 4295 4295 4295 0
178 20241209 171200 202252080 4295 4295 4295 4295 0
179 20241209 171100 202252080 4295 4295 4295 4295 0
180 20241209 171000 202252080 4295 4295 4295 4295 0
181 20241209 170900 202252080 4295 4295 4295 4295 0
182 20241209 170800 202252080 4295 4295 4295 4295 56
183 20241209 170700 202252080 4295 4295 4295 4295 0
184 20241209 170600 202252080 4295 4295 4295 4295 0
185 20241209 170500 202252080 4295 4295 4295 4295 0
186 20241209 170400 202252080 4295 4295 4295 4295 0
187 20241209 170300 202252080 4295 4295 4295 4295 0
188 20241209 170200 202252080 4295 4295 4295 4295 0
189 20241209 170100 202252080 4295 4295 4295 4295 0
190 20241209 170000 202252080 4295 4295 4295 4295 0
191 20241209 165900 202252080 4295 4295 4295 4295 0
192 20241209 165800 202252080 4295 4295 4295 4295 0
193 20241209 165700 202252080 4295 4295 4295 4295 0
194 20241209 165600 202252080 4295 4295 4295 4295 0
195 20241209 165500 202252080 4295 4295 4295 4295 0
196 20241209 165400 202252080 4295 4295 4295 4295 0
197 20241209 165300 202252080 4295 4295 4295 4295 0
198 20241209 165200 202252080 4295 4295 4295 4295 0
199 20241209 165100 202252080 4295 4295 4295 4295 0
200 20241209 165000 202252080 4295 4295 4295 4295 0
201 20241209 164900 202252080 4295 4295 4295 4295 0
202 20241209 164800 202252080 4295 4295 4295 4295 0
203 20241209 164700 202252080 4295 4295 4295 4295 0
204 20241209 164600 202252080 4295 4295 4295 4295 0
205 20241209 164500 202252080 4295 4295 4295 4295 0
206 20241209 164400 202252080 4295 4295 4295 4295 0
207 20241209 164300 202252080 4295 4295 4295 4295 0
208 20241209 164200 202252080 4295 4295 4295 4295 0
209 20241209 164100 202252080 4295 4295 4295 4295 0
210 20241209 164000 202252080 4295 4295 4295 4295 0
211 20241209 163900 202252080 4295 4295 4295 4295 0
212 20241209 163800 202252080 4295 4295 4295 4295 56
213 20241209 163700 202252080 4295 4295 4295 4295 0
214 20241209 163600 202252080 4295 4295 4295 4295 0
215 20241209 163500 202252080 4295 4295 4295 4295 0
216 20241209 163400 202252080 4295 4295 4295 4295 0
217 20241209 163300 202252080 4295 4295 4295 4295 0
218 20241209 163200 202252080 4295 4295 4295 4295 0
219 20241209 163100 202252080 4295 4295 4295 4295 0
220 20241209 163000 202252080 4295 4295 4295 4295 0
221 20241209 162900 202252080 4295 4295 4295 4295 0
222 20241209 162800 202252080 4295 4295 4295 4295 0
223 20241209 162700 202252080 4295 4295 4295 4295 0
224 20241209 162600 202252080 4295 4295 4295 4295 0
225 20241209 162500 202252080 4295 4295 4295 4295 0
226 20241209 162400 202252080 4295 4295 4295 4295 0
227 20241209 162300 202252080 4295 4295 4295 4295 0
228 20241209 162200 202252080 4295 4295 4295 4295 0
229 20241209 162100 202252080 4295 4295 4295 4295 0
230 20241209 162000 202252080 4295 4295 4295 4295 0
231 20241209 161900 202252080 4295 4295 4295 4295 0
232 20241209 161800 202252080 4295 4295 4295 4295 0
233 20241209 161700 202252080 4295 4295 4295 4295 0
234 20241209 161600 202252080 4295 4295 4295 4295 0
235 20241209 161500 202252080 4295 4295 4295 4295 0
236 20241209 161400 202252080 4295 4295 4295 4295 0
237 20241209 161300 202252080 4295 4295 4295 4295 0
238 20241209 161200 202252080 4295 4295 4295 4295 0
239 20241209 161100 202252080 4295 4295 4295 4295 0
240 20241209 161000 202252080 4295 4295 4295 4295 0
241 20241209 160900 202252080 4295 4295 4295 4295 0
242 20241209 160800 202252080 4295 4295 4295 4295 56
243 20241209 160700 202252080 4295 4295 4295 4295 0
244 20241209 160600 202252080 4295 4295 4295 4295 0
245 20241209 160500 202252080 4295 4295 4295 4295 0
246 20241209 160400 202252080 4295 4295 4295 4295 0
247 20241209 160300 202252080 4295 4295 4295 4295 0
248 20241209 160200 202252080 4295 4295 4295 4295 0
249 20241209 160100 202252080 4295 4295 4295 4295 0
250 20241209 160000 202252080 4295 4295 4295 4295 0
251 20241209 155900 202252080 4295 4295 4295 4295 0
252 20241209 155800 202252080 4295 4295 4295 4295 0
253 20241209 155700 202252080 4295 4295 4295 4295 0
254 20241209 155600 202252080 4295 4295 4295 4295 0
255 20241209 155500 202252080 4295 4295 4295 4295 0
256 20241209 155400 202252080 4295 4295 4295 4295 0
257 20241209 155300 202252080 4295 4295 4295 4295 0
258 20241209 155200 202252080 4295 4295 4295 4295 0
259 20241209 155100 202252080 4295 4295 4295 4295 0
260 20241209 155000 202252080 4295 4295 4295 4295 0
261 20241209 154900 202252080 4295 4295 4295 4295 0
262 20241209 154800 202252080 4295 4295 4295 4295 0
263 20241209 154700 202252080 4295 4295 4295 4295 0
264 20241209 154600 202252080 4295 4295 4295 4295 0
265 20241209 154500 202252080 4295 4295 4295 4295 0
266 20241209 154400 202252080 4295 4295 4295 4295 0
267 20241209 154300 202252080 4295 4295 4295 4295 0
268 20241209 154200 202252080 4295 4295 4295 4295 0
269 20241209 154100 202252080 4295 4295 4295 4295 0
270 20241209 154000 202252080 4295 4295 4295 4295 0
271 20241209 153900 202252080 4295 4295 4295 4295 0
272 20241209 153800 202252080 4295 4295 4295 4295 56
273 20241209 153700 202252080 4295 4295 4295 4295 0
274 20241209 153600 202252080 4295 4295 4295 4295 0
275 20241209 153500 202252080 4295 4295 4295 4295 0
276 20241209 153400 202252080 4295 4295 4295 4295 0
277 20241209 153300 202252080 4295 4295 4295 4295 0
278 20241209 153200 202252080 4295 4295 4295 4295 0
279 20241209 153100 202252080 4295 4295 4295 4295 0
280 20241209 153000 202252080 4295 4295 4295 4295 56
281 20241209 152900 202011560 4250 4250 4250 4250 0
282 20241209 152800 202011560 4250 4250 4250 4250 0
283 20241209 152700 202011560 4250 4250 4250 4250 0
284 20241209 152600 202011560 4250 4250 4250 4250 0
285 20241209 152500 202011560 4250 4250 4250 4250 0
286 20241209 152400 202011560 4250 4250 4250 4250 0
287 20241209 152300 202011560 4250 4250 4250 4250 0
288 20241209 152200 202011560 4250 4250 4250 4250 0
289 20241209 152100 202011560 4250 4250 4250 4250 0
290 20241209 152000 202011560 4250 4250 4250 4250 0
291 20241209 151900 202011560 4250 4270 4270 4250 1017
292 20241209 151800 197687365 4295 4295 4295 4295 0
293 20241209 151700 197687365 4295 4295 4295 4295 40
294 20241209 151600 197515565 4290 4290 4290 4290 0
295 20241209 151500 197515565 4290 4290 4290 4290 0
296 20241209 151400 197515565 4290 4290 4290 4290 0
297 20241209 151300 197515565 4290 4290 4290 4290 524
298 20241209 151200 195267605 4290 4290 4290 4290 50
299 20241209 151100 195053105 4285 4285 4285 4285 271
300 20241209 151000 193891870 4280 4285 4285 4280 2076
301 20241209 150900 184996260 4295 4295 4295 4295 0
302 20241209 150800 184996260 4295 4295 4295 4295 0
303 20241209 150700 184996260 4295 4295 4295 4295 0
304 20241209 150600 184996260 4295 4295 4295 4295 0
305 20241209 150500 184996260 4295 4295 4295 4295 0
306 20241209 150400 184996260 4295 4295 4295 4295 0
307 20241209 150300 184996260 4295 4295 4295 4295 0
308 20241209 150200 184996260 4295 4295 4295 4295 0
309 20241209 150100 184996260 4295 4295 4295 4295 0
310 20241209 150000 184996260 4295 4295 4295 4295 0
311 20241209 145900 184996260 4295 4295 4295 4295 0
312 20241209 145800 184996260 4295 4295 4295 4295 0
313 20241209 145700 184996260 4295 4295 4295 4295 0
314 20241209 145600 184996260 4295 4295 4295 4295 0
315 20241209 145500 184996260 4295 4295 4295 4295 77
316 20241209 145400 184665545 4285 4285 4285 4285 0
317 20241209 145300 184665545 4285 4285 4285 4285 0
318 20241209 145200 184665545 4285 4285 4285 4285 0
319 20241209 145100 184665545 4285 4285 4285 4285 0
320 20241209 145000 184665545 4285 4285 4285 4285 0
321 20241209 144900 184665545 4285 4285 4285 4285 0
322 20241209 144800 184665545 4285 4285 4285 4285 0
323 20241209 144700 184665545 4285 4285 4285 4285 0
324 20241209 144600 184665545 4285 4285 4285 4285 0
325 20241209 144500 184665545 4285 4285 4285 4285 0
326 20241209 144400 184665545 4285 4285 4285 4285 0
327 20241209 144300 184665545 4285 4285 4285 4285 0
328 20241209 144200 184665545 4285 4285 4285 4285 0
329 20241209 144100 184665545 4285 4285 4285 4285 0
330 20241209 144000 184665545 4285 4285 4285 4285 0
331 20241209 143900 184665545 4285 4285 4285 4285 0
332 20241209 143800 184665545 4285 4285 4285 4285 0
333 20241209 143700 184665545 4285 4285 4285 4285 0
334 20241209 143600 184665545 4285 4285 4285 4285 0
335 20241209 143500 184665545 4285 4285 4285 4285 10
336 20241209 143400 184622695 4290 4290 4290 4290 0
337 20241209 143300 184622695 4290 4290 4290 4290 0
338 20241209 143200 184622695 4290 4290 4290 4290 0
339 20241209 143100 184622695 4290 4290 4290 4290 0
340 20241209 143000 184622695 4290 4300 4300 4290 1013
341 20241209 142900 180276825 4300 4300 4300 4300 0
342 20241209 142800 180276825 4300 4300 4300 4300 0
343 20241209 142700 180276825 4300 4300 4300 4300 0
344 20241209 142600 180276825 4300 4300 4300 4300 0
345 20241209 142500 180276825 4300 4300 4300 4300 0
346 20241209 142400 180276825 4300 4300 4300 4300 0
347 20241209 142300 180276825 4300 4300 4300 4300 30
348 20241209 142200 180147825 4305 4305 4305 4305 0
349 20241209 142100 180147825 4305 4305 4305 4305 0
350 20241209 142000 180147825 4305 4305 4305 4305 0
351 20241209 141900 180147825 4305 4305 4305 4305 0
352 20241209 141800 180147825 4305 4305 4305 4305 0
353 20241209 141700 180147825 4305 4305 4305 4305 0
354 20241209 141600 180147825 4305 4305 4305 4305 0
355 20241209 141500 180147825 4305 4305 4305 4305 0
356 20241209 141400 180147825 4305 4305 4305 4305 0
357 20241209 141300 180147825 4305 4305 4305 4305 0
358 20241209 141200 180147825 4305 4305 4305 4305 0
359 20241209 141100 180147825 4305 4305 4305 4305 0
360 20241209 141000 180147825 4305 4305 4305 4305 0
361 20241209 140900 180147825 4305 4305 4305 4305 0
362 20241209 140800 180147825 4305 4305 4305 4305 0
363 20241209 140700 180147825 4305 4305 4305 4305 0
364 20241209 140600 180147825 4305 4305 4305 4305 0
365 20241209 140500 180147825 4305 4305 4305 4305 0
366 20241209 140400 180147825 4305 4305 4305 4305 0
367 20241209 140300 180147825 4305 4305 4305 4305 0
368 20241209 140200 180147825 4305 4305 4305 4305 0
369 20241209 140100 180147825 4305 4305 4305 4305 0
370 20241209 140000 180147825 4305 4305 4305 4305 0
371 20241209 135900 180147825 4305 4305 4305 4305 69
372 20241209 135800 179850780 4305 4305 4305 4305 0
373 20241209 135700 179850780 4305 4305 4305 4305 0
374 20241209 135600 179850780 4305 4305 4305 4305 0
375 20241209 135500 179850780 4305 4305 4305 4305 0
376 20241209 135400 179850780 4305 4305 4305 4305 0
377 20241209 135300 179850780 4305 4305 4305 4305 0
378 20241209 135200 179850780 4305 4305 4305 4305 0
379 20241209 135100 179850780 4305 4305 4305 4305 0
380 20241209 135000 179850780 4305 4305 4305 4305 0
381 20241209 134900 179850780 4305 4305 4305 4305 0
382 20241209 134800 179850780 4305 4305 4305 4305 0
383 20241209 134700 179850780 4305 4305 4305 4305 79
384 20241209 134600 179510685 4305 4305 4305 4300 479
385 20241209 134500 177449590 4295 4295 4295 4295 0
386 20241209 134400 177449590 4295 4295 4295 4295 0
387 20241209 134300 177449590 4295 4295 4295 4295 0
388 20241209 134200 177449590 4295 4295 4295 4295 0
389 20241209 134100 177449590 4295 4305 4305 4295 254
390 20241209 134000 176358580 4310 4310 4310 4310 0
391 20241209 133900 176358580 4310 4310 4310 4310 0
392 20241209 133800 176358580 4310 4310 4310 4310 0
393 20241209 133700 176358580 4310 4310 4310 4310 0
394 20241209 133600 176358580 4310 4310 4310 4310 0
395 20241209 133500 176358580 4310 4310 4310 4310 0
396 20241209 133400 176358580 4310 4310 4310 4310 10
397 20241209 133300 176315480 4305 4305 4305 4305 0
398 20241209 133200 176315480 4305 4305 4305 4305 0
399 20241209 133100 176315480 4305 4305 4305 4305 0
400 20241209 133000 176315480 4305 4305 4305 4305 0
401 20241209 132900 176315480 4305 4305 4305 4305 0
402 20241209 132800 176315480 4305 4305 4305 4305 0
403 20241209 132700 176315480 4305 4305 4305 4305 0
404 20241209 132600 176315480 4305 4290 4305 4290 637
405 20241209 132500 173580795 4280 4280 4280 4280 0
406 20241209 132400 173580795 4280 4280 4280 4280 0
407 20241209 132300 173580795 4280 4280 4280 4280 0
408 20241209 132200 173580795 4280 4280 4280 4280 0
409 20241209 132100 173580795 4280 4280 4280 4280 0
410 20241209 132000 173580795 4280 4280 4280 4280 0
411 20241209 131900 173580795 4280 4280 4280 4280 0
412 20241209 131800 173580795 4280 4280 4280 4280 0
413 20241209 131700 173580795 4280 4280 4280 4280 0
414 20241209 131600 173580795 4280 4280 4280 4280 0
415 20241209 131500 173580795 4280 4280 4280 4280 0
416 20241209 131400 173580795 4280 4280 4280 4280 0
417 20241209 131300 173580795 4280 4280 4280 4280 0
418 20241209 131200 173580795 4280 4280 4280 4280 0
419 20241209 131100 173580795 4280 4280 4280 4280 0
420 20241209 131000 173580795 4280 4280 4280 4280 0
421 20241209 130900 173580795 4280 4280 4280 4280 0
422 20241209 130800 173580795 4280 4280 4280 4280 0
423 20241209 130700 173580795 4280 4280 4280 4280 0
424 20241209 130600 173580795 4280 4280 4280 4280 0
425 20241209 130500 173580795 4280 4280 4280 4280 0
426 20241209 130400 173580795 4280 4280 4280 4280 0
427 20241209 130300 173580795 4280 4280 4280 4280 0
428 20241209 130200 173580795 4280 4280 4280 4280 0
429 20241209 130100 173580795 4280 4280 4280 4280 0
430 20241209 130000 173580795 4280 4280 4280 4280 0
431 20241209 125900 173580795 4280 4280 4280 4280 0
432 20241209 125800 173580795 4280 4280 4280 4280 0
433 20241209 125700 173580795 4280 4280 4280 4280 0
434 20241209 125600 173580795 4280 4280 4280 4280 0
435 20241209 125500 173580795 4280 4280 4280 4280 0
436 20241209 125400 173580795 4280 4280 4280 4280 0
437 20241209 125300 173580795 4280 4280 4280 4280 0
438 20241209 125200 173580795 4280 4280 4280 4280 0
439 20241209 125100 173580795 4280 4280 4280 4280 1000
440 20241209 125000 169300795 4290 4290 4290 4290 0
441 20241209 124900 169300795 4290 4290 4290 4290 0
442 20241209 124800 169300795 4290 4290 4290 4290 0
443 20241209 124700 169300795 4290 4290 4290 4290 0
444 20241209 124600 169300795 4290 4290 4290 4290 0
445 20241209 124500 169300795 4290 4290 4290 4290 0
446 20241209 124400 169300795 4290 4290 4290 4290 0
447 20241209 124300 169300795 4290 4290 4290 4290 0
448 20241209 124200 169300795 4290 4290 4290 4290 0
449 20241209 124100 169300795 4290 4290 4290 4290 0
450 20241209 124000 169300795 4290 4290 4290 4290 0
451 20241209 123900 169300795 4290 4290 4290 4290 0
452 20241209 123800 169300795 4290 4290 4290 4290 0
453 20241209 123700 169300795 4290 4290 4290 4290 0
454 20241209 123600 169300795 4290 4290 4290 4290 0
455 20241209 123500 169300795 4290 4290 4290 4290 0
456 20241209 123400 169300795 4290 4290 4290 4290 0
457 20241209 123300 169300795 4290 4290 4290 4290 0
458 20241209 123200 169300795 4290 4290 4290 4290 0
459 20241209 123100 169300795 4290 4290 4290 4290 0
460 20241209 123000 169300795 4290 4290 4290 4290 0
461 20241209 122900 169300795 4290 4290 4290 4290 0
462 20241209 122800 169300795 4290 4290 4290 4290 0
463 20241209 122700 169300795 4290 4290 4290 4290 0
464 20241209 122600 169300795 4290 4290 4290 4290 269
465 20241209 122500 168146785 4290 4290 4290 4290 0
466 20241209 122400 168146785 4290 4290 4290 4290 0
467 20241209 122300 168146785 4290 4290 4290 4290 0
468 20241209 122200 168146785 4290 4290 4290 4290 0
469 20241209 122100 168146785 4290 4290 4290 4290 0
470 20241209 122000 168146785 4290 4290 4290 4290 0
471 20241209 121900 168146785 4290 4290 4290 4290 0
472 20241209 121800 168146785 4290 4290 4290 4290 0
473 20241209 121700 168146785 4290 4290 4290 4290 0
474 20241209 121600 168146785 4290 4290 4290 4290 0
475 20241209 121500 168146785 4290 4290 4290 4290 0
476 20241209 121400 168146785 4290 4290 4290 4290 0
477 20241209 121300 168146785 4290 4290 4290 4290 0
478 20241209 121200 168146785 4290 4290 4290 4290 0
479 20241209 121100 168146785 4290 4290 4290 4290 0
480 20241209 121000 168146785 4290 4285 4290 4285 158
481 20241209 120900 167469230 4285 4285 4285 4285 0
482 20241209 120800 167469230 4285 4285 4285 4285 1000
483 20241209 120700 163184230 4285 4285 4285 4285 2603
484 20241209 120600 152030375 4285 4285 4285 4285 0
485 20241209 120500 152030375 4285 4270 4285 4270 476
486 20241209 120400 149991770 4270 4270 4270 4270 0
487 20241209 120300 149991770 4270 4270 4270 4270 0
488 20241209 120200 149991770 4270 4270 4270 4270 0
489 20241209 120100 149991770 4270 4270 4270 4270 0
490 20241209 120000 149991770 4270 4270 4270 4270 0
491 20241209 115900 149991770 4270 4270 4270 4270 43
492 20241209 115800 149808160 4270 4270 4270 4270 0
493 20241209 115700 149808160 4270 4270 4270 4270 0
494 20241209 115600 149808160 4270 4270 4270 4270 41
495 20241209 115500 149633090 4280 4280 4280 4280 0
496 20241209 115400 149633090 4280 4280 4280 4280 0
497 20241209 115300 149633090 4280 4280 4280 4280 0
498 20241209 115200 149633090 4280 4270 4285 4270 481
499 20241209 115100 147575280 4275 4270 4275 4270 264
500 20241209 115000 146447610 4255 4255 4255 4255 0
501 20241209 114900 146447610 4255 4255 4255 4255 0
502 20241209 114800 146447610 4255 4255 4255 4255 0
503 20241209 114700 146447610 4255 4255 4255 4255 0
504 20241209 114600 146447610 4255 4255 4255 4255 0
505 20241209 114500 146447610 4255 4255 4255 4255 0
506 20241209 114400 146447610 4255 4265 4265 4255 7000
507 20241209 114300 116641785 4265 4265 4265 4265 0
508 20241209 114200 116641785 4265 4265 4265 4265 0
509 20241209 114100 116641785 4265 4265 4265 4265 1
510 20241209 114000 116637520 4265 4265 4265 4265 0
511 20241209 113900 116637520 4265 4265 4265 4265 0
512 20241209 113800 116637520 4265 4265 4265 4265 0
513 20241209 113700 116637520 4265 4265 4265 4265 0
514 20241209 113600 116637520 4265 4265 4265 4265 0
515 20241209 113500 116637520 4265 4265 4265 4265 0
516 20241209 113400 116637520 4265 4265 4265 4265 0
517 20241209 113300 116637520 4265 4265 4265 4265 0
518 20241209 113200 116637520 4265 4265 4265 4265 0
519 20241209 113100 116637520 4265 4265 4265 4265 0
520 20241209 113000 116637520 4265 4265 4265 4265 0
521 20241209 112900 116637520 4265 4265 4265 4265 0
522 20241209 112800 116637520 4265 4265 4265 4265 0
523 20241209 112700 116637520 4265 4265 4265 4265 0
524 20241209 112600 116637520 4265 4265 4265 4265 0
525 20241209 112500 116637520 4265 4265 4265 4265 0
526 20241209 112400 116637520 4265 4265 4265 4265 0
527 20241209 112300 116637520 4265 4265 4265 4265 1
528 20241209 112200 116633255 4265 4265 4265 4265 0
529 20241209 112100 116633255 4265 4265 4265 4265 0
530 20241209 112000 116633255 4265 4265 4265 4265 0
531 20241209 111900 116633255 4265 4265 4265 4265 0
532 20241209 111800 116633255 4265 4265 4265 4265 0
533 20241209 111700 116633255 4265 4265 4265 4265 0
534 20241209 111600 116633255 4265 4265 4265 4265 0
535 20241209 111500 116633255 4265 4265 4265 4265 0
536 20241209 111400 116633255 4265 4265 4265 4265 0
537 20241209 111300 116633255 4265 4265 4265 4265 0
538 20241209 111200 116633255 4265 4265 4265 4265 0
539 20241209 111100 116633255 4265 4265 4265 4265 0
540 20241209 111000 116633255 4265 4265 4265 4265 72
541 20241209 110900 116326175 4265 4265 4265 4265 0
542 20241209 110800 116326175 4265 4265 4265 4265 0
543 20241209 110700 116326175 4265 4265 4265 4265 0
544 20241209 110600 116326175 4265 4265 4265 4265 0
545 20241209 110500 116326175 4265 4265 4265 4265 0
546 20241209 110400 116326175 4265 4265 4265 4265 0
547 20241209 110300 116326175 4265 4265 4265 4265 80
548 20241209 110200 115984975 4260 4260 4260 4260 0
549 20241209 110100 115984975 4260 4260 4260 4260 0
550 20241209 110000 115984975 4260 4260 4260 4260 0
551 20241209 105900 115984975 4260 4260 4260 4260 0
552 20241209 105800 115984975 4260 4260 4260 4260 0
553 20241209 105700 115984975 4260 4260 4260 4260 0
554 20241209 105600 115984975 4260 4260 4260 4260 0
555 20241209 105500 115984975 4260 4260 4260 4260 147
556 20241209 105400 115358755 4255 4255 4255 4255 49
557 20241209 105300 115150260 4255 4255 4255 4255 1000
558 20241209 105200 110895260 4260 4260 4260 4260 2
559 20241209 105100 110886740 4260 4260 4260 4260 0
560 20241209 105000 110886740 4260 4260 4260 4260 24
561 20241209 104900 110784500 4260 4260 4260 4260 0
562 20241209 104800 110784500 4260 4260 4260 4260 0
563 20241209 104700 110784500 4260 4260 4260 4260 0
564 20241209 104600 110784500 4260 4260 4260 4260 0
565 20241209 104500 110784500 4260 4260 4260 4260 120
566 20241209 104400 110273300 4255 4255 4255 4255 0
567 20241209 104300 110273300 4255 4255 4255 4255 0
568 20241209 104200 110273300 4255 4255 4255 4255 0
569 20241209 104100 110273300 4255 4255 4255 4255 0
570 20241209 104000 110273300 4255 4255 4255 4255 0
571 20241209 103900 110273300 4255 4255 4255 4255 0
572 20241209 103800 110273300 4255 4255 4255 4255 0
573 20241209 103700 110273300 4255 4255 4255 4255 0
574 20241209 103600 110273300 4255 4255 4255 4255 0
575 20241209 103500 110273300 4255 4255 4255 4255 121
576 20241209 103400 109758445 4255 4255 4255 4255 0
577 20241209 103300 109758445 4255 4255 4255 4255 243
578 20241209 103200 108724480 4255 4255 4255 4255 380
579 20241209 103100 107107580 4255 4255 4255 4255 0
580 20241209 103000 107107580 4255 4255 4255 4255 1
581 20241209 102900 107103325 4255 4255 4255 4255 0
582 20241209 102800 107103325 4255 4255 4255 4255 0
583 20241209 102700 107103325 4255 4255 4255 4255 4
584 20241209 102600 107086305 4250 4250 4250 4250 0
585 20241209 102500 107086305 4250 4250 4250 4250 0
586 20241209 102400 107086305 4250 4250 4250 4250 1
587 20241209 102300 107082055 4250 4250 4250 4250 0
588 20241209 102200 107082055 4250 4250 4250 4250 0
589 20241209 102100 107082055 4250 4250 4250 4250 0
590 20241209 102000 107082055 4250 4250 4250 4250 0
591 20241209 101900 107082055 4250 4255 4255 4250 406
592 20241209 101800 105354780 4255 4255 4255 4255 10
593 20241209 101700 105312230 4255 4255 4255 4255 0
594 20241209 101600 105312230 4255 4255 4255 4255 0
595 20241209 101500 105312230 4255 4255 4255 4255 70
596 20241209 101400 105014380 4250 4250 4250 4250 0
597 20241209 101300 105014380 4250 4250 4250 4250 0
598 20241209 101200 105014380 4250 4250 4250 4250 0
599 20241209 101100 105014380 4250 4250 4250 4250 0
600 20241209 101000 105014380 4250 4250 4250 4250 0
601 20241209 100900 105014380 4250 4250 4250 4250 0
602 20241209 100800 105014380 4250 4250 4250 4250 0
603 20241209 100700 105014380 4250 4250 4250 4250 0
604 20241209 100600 105014380 4250 4250 4250 4250 0
605 20241209 100500 105014380 4250 4250 4250 4250 0
606 20241209 100400 105014380 4250 4250 4250 4245 569
607 20241209 100300 102596255 4260 4260 4260 4260 0
608 20241209 100200 102596255 4260 4260 4260 4260 0
609 20241209 100100 102596255 4260 4260 4260 4260 0
610 20241209 100000 102596255 4260 4260 4260 4260 0
611 20241209 095900 102596255 4260 4260 4260 4260 0
612 20241209 095800 102596255 4260 4260 4260 4260 0
613 20241209 095700 102596255 4260 4260 4260 4260 0
614 20241209 095600 102596255 4260 4260 4260 4260 0
615 20241209 095500 102596255 4260 4260 4260 4260 0
616 20241209 095400 102596255 4260 4260 4260 4260 0
617 20241209 095300 102596255 4260 4260 4260 4260 0
618 20241209 095200 102596255 4260 4260 4260 4260 0
619 20241209 095100 102596255 4260 4260 4260 4260 0
620 20241209 095000 102596255 4260 4260 4260 4260 0
621 20241209 094900 102596255 4260 4260 4260 4260 18
622 20241209 094800 102519575 4260 4260 4260 4260 6
623 20241209 094700 102494015 4255 4255 4255 4255 0
624 20241209 094600 102494015 4255 4255 4255 4255 0
625 20241209 094500 102494015 4255 4250 4255 4245 277
626 20241209 094400 101317045 4240 4240 4240 4240 0
627 20241209 094300 101317045 4240 4240 4240 4240 0
628 20241209 094200 101317045 4240 4235 4240 4230 129
629 20241209 094100 100771180 4235 4230 4235 4230 104
630 20241209 094000 100330865 4240 4240 4240 4240 0
631 20241209 093900 100330865 4240 4235 4245 4235 989
632 20241209 093800 96142425 4235 4240 4240 4235 118
633 20241209 093700 95642665 4250 4250 4250 4250 0
634 20241209 093600 95642665 4250 4250 4250 4250 19
635 20241209 093500 95561915 4250 4250 4255 4245 2842
636 20241209 093400 83483745 4250 4255 4255 4250 673
637 20241209 093300 80620165 4255 4255 4255 4255 0
638 20241209 093200 80620165 4255 4255 4255 4255 0
639 20241209 093100 80620165 4255 4255 4255 4255 0
640 20241209 093000 80620165 4255 4255 4270 4255 470
641 20241209 092900 78619910 4255 4260 4260 4250 1057
642 20241209 092800 74123180 4260 4260 4260 4260 0
643 20241209 092700 74123180 4260 4270 4270 4260 817
644 20241209 092600 70642655 4280 4290 4290 4280 6000
645 20241209 092500 44957780 4295 4295 4295 4295 0
646 20241209 092400 44957780 4295 4295 4295 4295 5
647 20241209 092300 44936305 4300 4300 4300 4300 0
648 20241209 092200 44936305 4300 4300 4300 4300 0
649 20241209 092100 44936305 4300 4300 4300 4300 0
650 20241209 092000 44936305 4300 4300 4300 4300 0
651 20241209 091900 44936305 4300 4300 4300 4300 0
652 20241209 091800 44936305 4300 4300 4300 4300 0
653 20241209 091700 44936305 4300 4300 4300 4300 0
654 20241209 091600 44936305 4300 4300 4300 4300 0
655 20241209 091500 44936305 4300 4300 4300 4300 0
656 20241209 091400 44936305 4300 4300 4300 4300 0
657 20241209 091300 44936305 4300 4300 4300 4300 200
658 20241209 091200 44076305 4305 4305 4305 4305 100
659 20241209 091100 43645805 4315 4315 4315 4315 0
660 20241209 091000 43645805 4315 4280 4315 4280 580
661 20241209 090900 41163020 4280 4285 4285 4280 582
662 20241209 090800 38671960 4285 4285 4285 4285 244
663 20241209 090700 37626420 4285 4300 4300 4285 490
664 20241209 090600 35521185 4295 4295 4295 4295 233
665 20241209 090500 34520450 4285 4285 4285 4285 93
666 20241209 090400 34121945 4285 4285 4285 4285 233
667 20241209 090300 33123540 4285 4285 4285 4285 47
668 20241209 090200 32922145 4285 4285 4285 4285 187
669 20241209 090100 32120850 4280 4285 4290 4280 6000
670 20241209 090000 6435000 4290 4290 4290 4290 1500