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

671
095570/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200900,353516575,4500,4500,4500,4500,1792
20241209,200800,353516575,4500,4500,4500,4500,0
20241209,200700,353516575,4500,4500,4500,4500,0
20241209,200600,353516575,4500,4500,4500,4500,0
20241209,200500,353516575,4500,4500,4500,4500,0
20241209,200400,353516575,4500,4500,4500,4500,0
20241209,200300,353516575,4500,4500,4500,4500,0
20241209,200200,353516575,4500,4500,4500,4500,0
20241209,200100,353516575,4500,4500,4500,4500,0
20241209,200000,353516575,4500,4500,4500,4500,0
20241209,195900,353516575,4500,4500,4500,4500,0
20241209,195800,353516575,4500,4500,4500,4500,0
20241209,195700,353516575,4500,4500,4500,4500,0
20241209,195600,353516575,4500,4500,4500,4500,0
20241209,195500,353516575,4500,4500,4500,4500,0
20241209,195400,353516575,4500,4500,4500,4500,0
20241209,195300,353516575,4500,4500,4500,4500,0
20241209,195200,353516575,4500,4500,4500,4500,0
20241209,195100,353516575,4500,4500,4500,4500,0
20241209,195000,353516575,4500,4500,4500,4500,0
20241209,194900,353516575,4500,4500,4500,4500,0
20241209,194800,353516575,4500,4500,4500,4500,0
20241209,194700,353516575,4500,4500,4500,4500,0
20241209,194600,353516575,4500,4500,4500,4500,0
20241209,194500,353516575,4500,4500,4500,4500,0
20241209,194400,353516575,4500,4500,4500,4500,0
20241209,194300,353516575,4500,4500,4500,4500,0
20241209,194200,353516575,4500,4500,4500,4500,0
20241209,194100,353516575,4500,4500,4500,4500,0
20241209,194000,353516575,4500,4500,4500,4500,0
20241209,193900,353516575,4500,4500,4500,4500,1792
20241209,193800,353516575,4500,4500,4500,4500,0
20241209,193700,353516575,4500,4500,4500,4500,0
20241209,193600,353516575,4500,4500,4500,4500,0
20241209,193500,353516575,4500,4500,4500,4500,0
20241209,193400,353516575,4500,4500,4500,4500,0
20241209,193300,353516575,4500,4500,4500,4500,0
20241209,193200,353516575,4500,4500,4500,4500,0
20241209,193100,353516575,4500,4500,4500,4500,0
20241209,193000,353516575,4500,4500,4500,4500,0
20241209,192900,353516575,4500,4500,4500,4500,0
20241209,192800,353516575,4500,4500,4500,4500,0
20241209,192700,353516575,4500,4500,4500,4500,0
20241209,192600,353516575,4500,4500,4500,4500,0
20241209,192500,353516575,4500,4500,4500,4500,0
20241209,192400,353516575,4500,4500,4500,4500,0
20241209,192300,353516575,4500,4500,4500,4500,0
20241209,192200,353516575,4500,4500,4500,4500,0
20241209,192100,353516575,4500,4500,4500,4500,0
20241209,192000,353516575,4500,4500,4500,4500,0
20241209,191900,353516575,4500,4500,4500,4500,0
20241209,191800,353516575,4500,4500,4500,4500,0
20241209,191700,353516575,4500,4500,4500,4500,0
20241209,191600,353516575,4500,4500,4500,4500,0
20241209,191500,353516575,4500,4500,4500,4500,0
20241209,191400,353516575,4500,4500,4500,4500,0
20241209,191300,353516575,4500,4500,4500,4500,0
20241209,191200,353516575,4500,4500,4500,4500,0
20241209,191100,353516575,4500,4500,4500,4500,0
20241209,191000,353516575,4500,4500,4500,4500,0
20241209,190900,353516575,4500,4500,4500,4500,1792
20241209,190800,353516575,4500,4500,4500,4500,0
20241209,190700,353516575,4500,4500,4500,4500,0
20241209,190600,353516575,4500,4500,4500,4500,0
20241209,190500,353516575,4500,4500,4500,4500,0
20241209,190400,353516575,4500,4500,4500,4500,0
20241209,190300,353516575,4500,4500,4500,4500,0
20241209,190200,353516575,4500,4500,4500,4500,0
20241209,190100,353516575,4500,4500,4500,4500,0
20241209,190000,353516575,4500,4500,4500,4500,0
20241209,185900,353516575,4500,4500,4500,4500,0
20241209,185800,353516575,4500,4500,4500,4500,0
20241209,185700,353516575,4500,4500,4500,4500,0
20241209,185600,353516575,4500,4500,4500,4500,0
20241209,185500,353516575,4500,4500,4500,4500,0
20241209,185400,353516575,4500,4500,4500,4500,0
20241209,185300,353516575,4500,4500,4500,4500,0
20241209,185200,353516575,4500,4500,4500,4500,0
20241209,185100,353516575,4500,4500,4500,4500,0
20241209,185000,353516575,4500,4500,4500,4500,0
20241209,184900,353516575,4500,4500,4500,4500,0
20241209,184800,353516575,4500,4500,4500,4500,0
20241209,184700,353516575,4500,4500,4500,4500,0
20241209,184600,353516575,4500,4500,4500,4500,0
20241209,184500,353516575,4500,4500,4500,4500,0
20241209,184400,353516575,4500,4500,4500,4500,0
20241209,184300,353516575,4500,4500,4500,4500,0
20241209,184200,353516575,4500,4500,4500,4500,0
20241209,184100,353516575,4500,4500,4500,4500,0
20241209,184000,353516575,4500,4500,4500,4500,0
20241209,183900,353516575,4500,4500,4500,4500,1792
20241209,183800,353516575,4500,4500,4500,4500,0
20241209,183700,353516575,4500,4500,4500,4500,0
20241209,183600,353516575,4500,4500,4500,4500,0
20241209,183500,353516575,4500,4500,4500,4500,0
20241209,183400,353516575,4500,4500,4500,4500,0
20241209,183300,353516575,4500,4500,4500,4500,0
20241209,183200,353516575,4500,4500,4500,4500,0
20241209,183100,353516575,4500,4500,4500,4500,0
20241209,183000,353516575,4500,4500,4500,4500,0
20241209,182900,353516575,4500,4500,4500,4500,0
20241209,182800,353516575,4500,4500,4500,4500,0
20241209,182700,353516575,4500,4500,4500,4500,0
20241209,182600,353516575,4500,4500,4500,4500,0
20241209,182500,353516575,4500,4500,4500,4500,0
20241209,182400,353516575,4500,4500,4500,4500,0
20241209,182300,353516575,4500,4500,4500,4500,0
20241209,182200,353516575,4500,4500,4500,4500,0
20241209,182100,353516575,4500,4500,4500,4500,0
20241209,182000,353516575,4500,4500,4500,4500,0
20241209,181900,353516575,4500,4500,4500,4500,0
20241209,181800,353516575,4500,4500,4500,4500,0
20241209,181700,353516575,4500,4500,4500,4500,0
20241209,181600,353516575,4500,4500,4500,4500,0
20241209,181500,353516575,4500,4500,4500,4500,0
20241209,181400,353516575,4500,4500,4500,4500,0
20241209,181300,353516575,4500,4500,4500,4500,0
20241209,181200,353516575,4500,4500,4500,4500,0
20241209,181100,353516575,4500,4500,4500,4500,0
20241209,181000,353516575,4500,4500,4500,4500,0
20241209,180900,353516575,4500,4500,4500,4500,1792
20241209,180800,353516575,4500,4500,4500,4500,0
20241209,180700,353516575,4500,4500,4500,4500,0
20241209,180600,353516575,4500,4500,4500,4500,0
20241209,180500,353516575,4500,4500,4500,4500,0
20241209,180400,353516575,4500,4500,4500,4500,0
20241209,180300,353516575,4500,4500,4500,4500,0
20241209,180200,353516575,4500,4500,4500,4500,0
20241209,180100,353516575,4500,4500,4500,4500,0
20241209,180000,353516575,4500,4500,4500,4500,0
20241209,175900,353516575,4500,4500,4500,4500,0
20241209,175800,353516575,4500,4500,4500,4500,0
20241209,175700,353516575,4500,4500,4500,4500,0
20241209,175600,353516575,4500,4500,4500,4500,0
20241209,175500,353516575,4500,4500,4500,4500,0
20241209,175400,353516575,4500,4500,4500,4500,0
20241209,175300,353516575,4500,4500,4500,4500,0
20241209,175200,353516575,4500,4500,4500,4500,0
20241209,175100,353516575,4500,4500,4500,4500,0
20241209,175000,353516575,4500,4500,4500,4500,0
20241209,174900,353516575,4500,4500,4500,4500,0
20241209,174800,353516575,4500,4500,4500,4500,0
20241209,174700,353516575,4500,4500,4500,4500,0
20241209,174600,353516575,4500,4500,4500,4500,0
20241209,174500,353516575,4500,4500,4500,4500,0
20241209,174400,353516575,4500,4500,4500,4500,0
20241209,174300,353516575,4500,4500,4500,4500,0
20241209,174200,353516575,4500,4500,4500,4500,0
20241209,174100,353516575,4500,4500,4500,4500,0
20241209,174000,353516575,4500,4500,4500,4500,0
20241209,173900,353516575,4500,4500,4500,4500,1792
20241209,173800,353516575,4500,4500,4500,4500,0
20241209,173700,353516575,4500,4500,4500,4500,0
20241209,173600,353516575,4500,4500,4500,4500,0
20241209,173500,353516575,4500,4500,4500,4500,0
20241209,173400,353516575,4500,4500,4500,4500,0
20241209,173300,353516575,4500,4500,4500,4500,0
20241209,173200,353516575,4500,4500,4500,4500,0
20241209,173100,353516575,4500,4500,4500,4500,0
20241209,173000,353516575,4500,4500,4500,4500,0
20241209,172900,353516575,4500,4500,4500,4500,0
20241209,172800,353516575,4500,4500,4500,4500,0
20241209,172700,353516575,4500,4500,4500,4500,0
20241209,172600,353516575,4500,4500,4500,4500,0
20241209,172500,353516575,4500,4500,4500,4500,0
20241209,172400,353516575,4500,4500,4500,4500,0
20241209,172300,353516575,4500,4500,4500,4500,0
20241209,172200,353516575,4500,4500,4500,4500,0
20241209,172100,353516575,4500,4500,4500,4500,0
20241209,172000,353516575,4500,4500,4500,4500,0
20241209,171900,353516575,4500,4500,4500,4500,0
20241209,171800,353516575,4500,4500,4500,4500,0
20241209,171700,353516575,4500,4500,4500,4500,0
20241209,171600,353516575,4500,4500,4500,4500,0
20241209,171500,353516575,4500,4500,4500,4500,0
20241209,171400,353516575,4500,4500,4500,4500,0
20241209,171300,353516575,4500,4500,4500,4500,0
20241209,171200,353516575,4500,4500,4500,4500,0
20241209,171100,353516575,4500,4500,4500,4500,0
20241209,171000,353516575,4500,4500,4500,4500,0
20241209,170900,353516575,4500,4500,4500,4500,1792
20241209,170800,353516575,4500,4500,4500,4500,0
20241209,170700,353516575,4500,4500,4500,4500,0
20241209,170600,353516575,4500,4500,4500,4500,0
20241209,170500,353516575,4500,4500,4500,4500,0
20241209,170400,353516575,4500,4500,4500,4500,0
20241209,170300,353516575,4500,4500,4500,4500,0
20241209,170200,353516575,4500,4500,4500,4500,0
20241209,170100,353516575,4500,4500,4500,4500,0
20241209,170000,353516575,4500,4500,4500,4500,0
20241209,165900,353516575,4500,4500,4500,4500,0
20241209,165800,353516575,4500,4500,4500,4500,0
20241209,165700,353516575,4500,4500,4500,4500,0
20241209,165600,353516575,4500,4500,4500,4500,0
20241209,165500,353516575,4500,4500,4500,4500,0
20241209,165400,353516575,4500,4500,4500,4500,0
20241209,165300,353516575,4500,4500,4500,4500,0
20241209,165200,353516575,4500,4500,4500,4500,0
20241209,165100,353516575,4500,4500,4500,4500,0
20241209,165000,353516575,4500,4500,4500,4500,0
20241209,164900,353516575,4500,4500,4500,4500,0
20241209,164800,353516575,4500,4500,4500,4500,0
20241209,164700,353516575,4500,4500,4500,4500,0
20241209,164600,353516575,4500,4500,4500,4500,0
20241209,164500,353516575,4500,4500,4500,4500,0
20241209,164400,353516575,4500,4500,4500,4500,0
20241209,164300,353516575,4500,4500,4500,4500,0
20241209,164200,353516575,4500,4500,4500,4500,0
20241209,164100,353516575,4500,4500,4500,4500,0
20241209,164000,353516575,4500,4500,4500,4500,0
20241209,163900,353516575,4500,4500,4500,4500,1792
20241209,163800,353516575,4500,4500,4500,4500,0
20241209,163700,353516575,4500,4500,4500,4500,0
20241209,163600,353516575,4500,4500,4500,4500,0
20241209,163500,353516575,4500,4500,4500,4500,0
20241209,163400,353516575,4500,4500,4500,4500,0
20241209,163300,353516575,4500,4500,4500,4500,0
20241209,163200,353516575,4500,4500,4500,4500,0
20241209,163100,353516575,4500,4500,4500,4500,0
20241209,163000,353516575,4500,4500,4500,4500,0
20241209,162900,353516575,4500,4500,4500,4500,0
20241209,162800,353516575,4500,4500,4500,4500,0
20241209,162700,353516575,4500,4500,4500,4500,0
20241209,162600,353516575,4500,4500,4500,4500,0
20241209,162500,353516575,4500,4500,4500,4500,0
20241209,162400,353516575,4500,4500,4500,4500,0
20241209,162300,353516575,4500,4500,4500,4500,0
20241209,162200,353516575,4500,4500,4500,4500,0
20241209,162100,353516575,4500,4500,4500,4500,0
20241209,162000,353516575,4500,4500,4500,4500,0
20241209,161900,353516575,4500,4500,4500,4500,0
20241209,161800,353516575,4500,4500,4500,4500,0
20241209,161700,353516575,4500,4500,4500,4500,0
20241209,161600,353516575,4500,4500,4500,4500,0
20241209,161500,353516575,4500,4500,4500,4500,0
20241209,161400,353516575,4500,4500,4500,4500,0
20241209,161300,353516575,4500,4500,4500,4500,0
20241209,161200,353516575,4500,4500,4500,4500,0
20241209,161100,353516575,4500,4500,4500,4500,0
20241209,161000,353516575,4500,4500,4500,4500,0
20241209,160900,353516575,4500,4500,4500,4500,1792
20241209,160800,353516575,4500,4500,4500,4500,0
20241209,160700,353516575,4500,4500,4500,4500,0
20241209,160600,353516575,4500,4500,4500,4500,0
20241209,160500,353516575,4500,4500,4500,4500,0
20241209,160400,353516575,4500,4500,4500,4500,0
20241209,160300,353516575,4500,4500,4500,4500,0
20241209,160200,353516575,4500,4500,4500,4500,0
20241209,160100,353516575,4500,4500,4500,4500,0
20241209,160000,353516575,4500,4500,4500,4500,0
20241209,155900,353516575,4500,4500,4500,4500,0
20241209,155800,353516575,4500,4500,4500,4500,0
20241209,155700,353516575,4500,4500,4500,4500,0
20241209,155600,353516575,4500,4500,4500,4500,0
20241209,155500,353516575,4500,4500,4500,4500,0
20241209,155400,353516575,4500,4500,4500,4500,0
20241209,155300,353516575,4500,4500,4500,4500,0
20241209,155200,353516575,4500,4500,4500,4500,0
20241209,155100,353516575,4500,4500,4500,4500,0
20241209,155000,353516575,4500,4500,4500,4500,0
20241209,154900,353516575,4500,4500,4500,4500,0
20241209,154800,353516575,4500,4500,4500,4500,0
20241209,154700,353516575,4500,4500,4500,4500,0
20241209,154600,353516575,4500,4500,4500,4500,0
20241209,154500,353516575,4500,4500,4500,4500,0
20241209,154400,353516575,4500,4500,4500,4500,0
20241209,154300,353516575,4500,4500,4500,4500,0
20241209,154200,353516575,4500,4500,4500,4500,0
20241209,154100,353516575,4500,4500,4500,4500,0
20241209,154000,353516575,4500,4500,4500,4500,0
20241209,153900,353516575,4500,4500,4500,4500,1792
20241209,153800,353516575,4500,4500,4500,4500,0
20241209,153700,353516575,4500,4500,4500,4500,0
20241209,153600,353516575,4500,4500,4500,4500,0
20241209,153500,353516575,4500,4500,4500,4500,0
20241209,153400,353516575,4500,4500,4500,4500,0
20241209,153300,353516575,4500,4500,4500,4500,0
20241209,153200,353516575,4500,4500,4500,4500,0
20241209,153100,353516575,4500,4500,4500,4500,0
20241209,153000,353516575,4500,4500,4500,4500,1792
20241209,152900,345452575,4490,4490,4490,4490,0
20241209,152800,345452575,4490,4490,4490,4490,0
20241209,152700,345452575,4490,4490,4490,4490,0
20241209,152600,345452575,4490,4490,4490,4490,0
20241209,152500,345452575,4490,4490,4490,4490,0
20241209,152400,345452575,4490,4490,4490,4490,0
20241209,152300,345452575,4490,4490,4490,4490,0
20241209,152200,345452575,4490,4490,4490,4490,0
20241209,152100,345452575,4490,4490,4490,4490,0
20241209,152000,345452575,4490,4490,4490,4490,0
20241209,151900,345452575,4490,4490,4490,4455,1478
20241209,151800,338852940,4490,4495,4495,4490,43
20241209,151700,338659750,4495,4495,4495,4495,87
20241209,151600,338268685,4480,4500,4500,4480,1135
20241209,151500,333180865,4500,4495,4500,4490,274
20241209,151400,331949595,4500,4500,4500,4500,117
20241209,151300,331423095,4500,4500,4500,4500,125
20241209,151200,330860595,4500,4500,4500,4500,162
20241209,151100,330131595,4500,4500,4500,4500,107
20241209,151000,329650095,4490,4500,4500,4490,167
20241209,150900,328899165,4500,4490,4500,4490,92
20241209,150800,328485575,4500,4500,4500,4490,156
20241209,150700,327783960,4495,4500,4500,4490,318
20241209,150600,326355490,4500,4500,4500,4500,92
20241209,150500,325941490,4500,4500,4500,4500,179
20241209,150400,325135990,4500,4500,4500,4495,194
20241209,150300,324263340,4500,4500,4500,4500,113
20241209,150200,323754840,4500,4500,4500,4500,142
20241209,150100,323115840,4500,4500,4500,4500,100
20241209,150000,322665840,4500,4500,4500,4495,225
20241209,145900,321653395,4500,4500,4500,4495,156
20241209,145800,320951530,4500,4500,4500,4500,118
20241209,145700,320420530,4500,4495,4500,4495,139
20241209,145600,319795325,4500,4500,4500,4495,151
20241209,145500,319116150,4500,4500,4500,4495,121
20241209,145400,318571660,4495,4490,4500,4485,135
20241209,145300,317964595,4490,4490,4490,4490,95
20241209,145200,317538045,4490,4495,4495,4480,148
20241209,145100,316873365,4475,4500,4500,4475,588
20241209,145000,314235430,4500,4500,4500,4500,91
20241209,144900,313825930,4500,4495,4500,4495,241
20241209,144800,312742230,4495,4490,4495,4490,200
20241209,144700,311843240,4495,4495,4495,4495,151
20241209,144600,311164495,4495,4490,4495,4490,140
20241209,144500,310535790,4490,4495,4495,4490,125
20241209,144400,309973920,4495,4495,4495,4490,341
20241209,144300,308441960,4495,4495,4495,4495,92
20241209,144200,308028420,4495,4495,4495,4495,84
20241209,144100,307650840,4490,4495,4495,4490,199
20241209,144000,306756915,4495,4495,4495,4485,64
20241209,143900,306469355,4480,4475,4495,4475,190
20241209,143800,305617445,4475,4480,4480,4475,126
20241209,143700,305053590,4465,4460,4485,4460,1056
20241209,143600,300341300,4460,4460,4460,4460,142
20241209,143500,299707980,4460,4460,4460,4460,149
20241209,143400,299043440,4460,4460,4460,4460,0
20241209,143300,299043440,4460,4460,4460,4460,225
20241209,143200,298039940,4455,4455,4455,4455,0
20241209,143100,298039940,4455,4455,4455,4455,50
20241209,143000,297817190,4460,4460,4460,4460,0
20241209,142900,297817190,4460,4460,4460,4460,527
20241209,142800,295466770,4460,4460,4460,4460,0
20241209,142700,295466770,4460,4460,4460,4460,20
20241209,142600,295377570,4460,4460,4460,4460,90
20241209,142500,294976170,4465,4465,4465,4465,0
20241209,142400,294976170,4465,4465,4465,4465,0
20241209,142300,294976170,4465,4465,4465,4465,1
20241209,142200,294971705,4465,4465,4465,4465,1
20241209,142100,294967240,4460,4460,4460,4460,3
20241209,142000,294953860,4465,4465,4465,4465,0
20241209,141900,294953860,4465,4465,4465,4465,0
20241209,141800,294953860,4465,4465,4465,4465,0
20241209,141700,294953860,4465,4465,4465,4465,0
20241209,141600,294953860,4465,4465,4465,4465,5
20241209,141500,294931535,4465,4465,4465,4465,2
20241209,141400,294922605,4460,4460,4460,4460,0
20241209,141300,294922605,4460,4460,4460,4460,0
20241209,141200,294922605,4460,4460,4460,4460,0
20241209,141100,294922605,4460,4460,4460,4460,10
20241209,141000,294878005,4460,4460,4460,4460,16
20241209,140900,294806645,4460,4460,4460,4460,20
20241209,140800,294717445,4460,4460,4460,4460,20
20241209,140700,294628245,4460,4465,4465,4460,80
20241209,140600,294271440,4480,4480,4480,4480,0
20241209,140500,294271440,4480,4480,4480,4480,0
20241209,140400,294271440,4480,4480,4480,4480,0
20241209,140300,294271440,4480,4480,4480,4480,0
20241209,140200,294271440,4480,4465,4480,4465,507
20241209,140100,292002920,4460,4460,4460,4460,0
20241209,140000,292002920,4460,4460,4460,4460,0
20241209,135900,292002920,4460,4460,4460,4460,1
20241209,135800,291998460,4460,4460,4460,4460,185
20241209,135700,291173360,4460,4460,4460,4460,1
20241209,135600,291168900,4455,4455,4455,4455,0
20241209,135500,291168900,4455,4455,4455,4455,19
20241209,135400,291084255,4455,4455,4455,4455,0
20241209,135300,291084255,4455,4455,4455,4455,0
20241209,135200,291084255,4455,4455,4455,4455,0
20241209,135100,291084255,4455,4455,4455,4455,10
20241209,135000,291039705,4455,4455,4455,4455,2755
20241209,134900,278766180,4450,4450,4450,4450,0
20241209,134800,278766180,4450,4450,4450,4450,250
20241209,134700,277653680,4450,4450,4450,4450,0
20241209,134600,277653680,4450,4450,4450,4450,0
20241209,134500,277653680,4450,4450,4450,4450,0
20241209,134400,277653680,4450,4450,4450,4450,0
20241209,134300,277653680,4450,4450,4450,4450,0
20241209,134200,277653680,4450,4450,4450,4450,0
20241209,134100,277653680,4450,4450,4450,4450,0
20241209,134000,277653680,4450,4450,4450,4450,0
20241209,133900,277653680,4450,4450,4450,4450,199
20241209,133800,276768130,4450,4450,4450,4450,0
20241209,133700,276768130,4450,4450,4450,4450,0
20241209,133600,276768130,4450,4450,4450,4450,0
20241209,133500,276768130,4450,4450,4450,4450,0
20241209,133400,276768130,4450,4470,4470,4450,12432
20241209,133300,221382160,4470,4470,4470,4470,32
20241209,133200,221239120,4480,4480,4480,4480,0
20241209,133100,221239120,4480,4480,4480,4480,0
20241209,133000,221239120,4480,4480,4480,4480,0
20241209,132900,221239120,4480,4475,4480,4475,2
20241209,132800,221230165,4480,4480,4480,4480,0
20241209,132700,221230165,4480,4480,4480,4480,0
20241209,132600,221230165,4480,4475,4480,4475,127
20241209,132500,220661835,4480,4480,4480,4480,0
20241209,132400,220661835,4480,4480,4480,4480,0
20241209,132300,220661835,4480,4480,4480,4480,0
20241209,132200,220661835,4480,4480,4480,4480,0
20241209,132100,220661835,4480,4480,4480,4480,0
20241209,132000,220661835,4480,4480,4480,4480,0
20241209,131900,220661835,4480,4480,4480,4480,1
20241209,131800,220657355,4480,4485,4495,4475,1563
20241209,131700,213662860,4495,4480,4495,4480,8
20241209,131600,213626950,4485,4485,4485,4485,0
20241209,131500,213626950,4485,4485,4485,4485,0
20241209,131400,213626950,4485,4485,4485,4485,0
20241209,131300,213626950,4485,4485,4485,4485,0
20241209,131200,213626950,4485,4485,4485,4485,0
20241209,131100,213626950,4485,4485,4485,4485,0
20241209,131000,213626950,4485,4475,4485,4475,90
20241209,130900,213224190,4480,4480,4480,4480,0
20241209,130800,213224190,4480,4480,4480,4480,62
20241209,130700,212946430,4480,4480,4480,4480,0
20241209,130600,212946430,4480,4480,4480,4480,0
20241209,130500,212946430,4480,4480,4480,4480,0
20241209,130400,212946430,4480,4480,4480,4480,0
20241209,130300,212946430,4480,4480,4480,4480,1
20241209,130200,212941950,4480,4485,4485,4480,33
20241209,130100,212794105,4485,4485,4485,4485,0
20241209,130000,212794105,4485,4485,4485,4485,0
20241209,125900,212794105,4485,4485,4485,4485,25
20241209,125800,212681980,4485,4480,4485,4480,103
20241209,125700,212220525,4485,4485,4485,4485,16
20241209,125600,212148765,4495,4490,4495,4485,375
20241209,125500,210466865,4495,4495,4495,4495,15
20241209,125400,210399440,4495,4495,4495,4495,15
20241209,125300,210332015,4495,4495,4495,4495,6
20241209,125200,210305045,4495,4495,4495,4495,15
20241209,125100,210237620,4500,4495,4500,4495,16
20241209,125000,210165695,4495,4495,4495,4495,153
20241209,124900,209477960,4505,4505,4505,4505,28
20241209,124800,209351820,4505,4500,4505,4500,26
20241209,124700,209234755,4505,4505,4505,4505,0
20241209,124600,209234755,4505,4505,4505,4505,44
20241209,124500,209036535,4500,4500,4500,4500,1
20241209,124400,209032035,4500,4500,4500,4500,162
20241209,124300,208303035,4505,4495,4505,4495,5
20241209,124200,208280530,4500,4495,4500,4495,16
20241209,124100,208208605,4505,4505,4505,4505,0
20241209,124000,208208605,4505,4495,4505,4490,20
20241209,123900,208118685,4505,4495,4505,4495,19
20241209,123800,208033240,4500,4500,4500,4490,511
20241209,123700,205735780,4505,4505,4505,4505,15
20241209,123600,205668205,4505,4505,4505,4505,2
20241209,123500,205659195,4505,4505,4505,4505,19
20241209,123400,205573600,4505,4500,4505,4500,17
20241209,123300,205497020,4505,4500,4505,4500,4
20241209,123200,205479015,4505,4500,4505,4500,317
20241209,123100,204052510,4500,4500,4500,4500,15
20241209,123000,203985010,4500,4500,4500,4500,0
20241209,122900,203985010,4500,4500,4500,4500,161
20241209,122800,203260510,4505,4505,4505,4505,15
20241209,122700,203192935,4505,4505,4505,4505,0
20241209,122600,203192935,4505,4505,4505,4505,15
20241209,122500,203125360,4505,4505,4505,4505,15
20241209,122400,203057785,4500,4500,4500,4500,1
20241209,122300,203053285,4505,4505,4505,4505,23
20241209,122200,202949670,4500,4500,4500,4500,8
20241209,122100,202913670,4505,4505,4505,4505,0
20241209,122000,202913670,4505,4500,4505,4495,112
20241209,121900,202409995,4505,4500,4505,4500,18
20241209,121800,202328985,4500,4500,4500,4500,0
20241209,121700,202328985,4500,4500,4500,4500,15
20241209,121600,202261485,4500,4500,4500,4500,0
20241209,121500,202261485,4500,4500,4500,4500,15
20241209,121400,202193985,4500,4500,4500,4500,32
20241209,121300,202049985,4500,4500,4500,4500,1
20241209,121200,202045485,4500,4495,4500,4495,12
20241209,121100,201991540,4495,4495,4495,4495,17
20241209,121000,201915125,4495,4495,4495,4495,23
20241209,120900,201811740,4495,4495,4495,4495,18
20241209,120800,201730830,4495,4495,4495,4495,15
20241209,120700,201663405,4495,4495,4495,4495,0
20241209,120600,201663405,4495,4490,4495,4490,18
20241209,120500,201582500,4485,4490,4490,4485,411
20241209,120400,199739085,4490,4490,4490,4490,162
20241209,120300,199011705,4490,4490,4490,4490,16
20241209,120200,198939865,4490,4490,4490,4490,25
20241209,120100,198827615,4490,4490,4490,4490,0
20241209,120000,198827615,4490,4490,4490,4490,17
20241209,115900,198751285,4490,4490,4490,4490,16
20241209,115800,198679445,4490,4490,4490,4490,0
20241209,115700,198679445,4490,4490,4490,4490,15
20241209,115600,198612095,4490,4490,4490,4490,1
20241209,115500,198607605,4490,4490,4490,4490,18
20241209,115400,198526785,4490,4490,4490,4490,15
20241209,115300,198459435,4490,4490,4490,4490,0
20241209,115200,198459435,4490,4490,4490,4490,36
20241209,115100,198297795,4490,4490,4490,4490,15
20241209,115000,198230445,4490,4490,4490,4490,3
20241209,114900,198216975,4490,4490,4490,4490,15
20241209,114800,198149625,4490,4490,4490,4490,15
20241209,114700,198082275,4490,4490,4490,4490,420
20241209,114600,196196475,4495,4495,4495,4495,15
20241209,114500,196129050,4495,4495,4495,4495,18
20241209,114400,196048140,4495,4495,4495,4495,0
20241209,114300,196048140,4495,4495,4495,4495,15
20241209,114200,195980715,4495,4495,4495,4495,16
20241209,114100,195908795,4490,4490,4490,4490,1
20241209,114000,195904305,4495,4495,4495,4495,18
20241209,113900,195823395,4495,4495,4495,4495,15
20241209,113800,195755970,4495,4495,4495,4490,4
20241209,113700,195737995,4500,4495,4500,4495,28
20241209,113600,195612000,4500,4500,4500,4500,0
20241209,113500,195612000,4500,4495,4500,4490,1148
20241209,113400,190451765,4500,4500,4500,4500,15
20241209,113300,190384265,4500,4500,4500,4500,529
20241209,113200,188003765,4505,4505,4505,4505,15
20241209,113100,187936190,4505,4505,4505,4505,15
20241209,113000,187868615,4505,4505,4505,4505,3
20241209,112900,187855100,4505,4505,4505,4505,29
20241209,112800,187724455,4500,4500,4500,4500,1
20241209,112700,187719955,4505,4480,4505,4480,7198
20241209,112600,155384965,4480,4480,4480,4480,28
20241209,112500,155259525,4480,4480,4480,4480,20
20241209,112400,155169925,4480,4480,4480,4480,0
20241209,112300,155169925,4480,4480,4480,4480,15
20241209,112200,155102725,4480,4480,4480,4480,15
20241209,112100,155035525,4480,4480,4480,4480,4
20241209,112000,155017605,4480,4480,4480,4480,15
20241209,111900,154950405,4480,4480,4480,4480,65
20241209,111800,154659205,4480,4480,4480,4480,0
20241209,111700,154659205,4480,4480,4480,4480,17
20241209,111600,154583045,4480,4485,4485,4480,28
20241209,111500,154457595,4485,4485,4485,4485,15
20241209,111400,154390320,4490,4485,4490,4480,450
20241209,111300,152373025,4490,4490,4490,4490,0
20241209,111200,152373025,4490,4495,4495,4490,140
20241209,111100,151744350,4495,4495,4495,4495,18
20241209,111000,151663440,4495,4495,4495,4495,111
20241209,110900,151164495,4505,4500,4505,4500,33
20241209,110800,151015980,4505,4495,4505,4495,4
20241209,110700,150997980,4495,4500,4500,4495,1593
20241209,110600,143829730,4505,4500,4505,4500,477
20241209,110500,141683155,4500,4500,4500,4500,16
20241209,110400,141611155,4495,4500,4500,4490,101
20241209,110300,141157570,4505,4505,4505,4505,15
20241209,110200,141089995,4505,4505,4505,4505,2015
20241209,110100,132012420,4505,4505,4505,4505,6
20241209,110000,131985390,4505,4500,4510,4495,22
20241209,105900,131886305,4510,4495,4510,4495,20
20241209,105800,131796360,4495,4495,4495,4495,0
20241209,105700,131796360,4495,4495,4495,4495,29
20241209,105600,131666005,4495,4495,4495,4495,3
20241209,105500,131652520,4490,4490,4490,4490,1
20241209,105400,131648030,4495,4495,4495,4495,29
20241209,105300,131517675,4490,4490,4490,4490,0
20241209,105200,131517675,4490,4490,4490,4490,2
20241209,105100,131508695,4495,4495,4495,4490,568
20241209,105000,128958285,4495,4495,4495,4495,0
20241209,104900,128958285,4495,4495,4495,4495,15
20241209,104800,128890860,4495,4495,4495,4495,15
20241209,104700,128823435,4495,4495,4495,4495,3
20241209,104600,128809950,4495,4495,4495,4495,15
20241209,104500,128742525,4495,4495,4495,4495,15
20241209,104400,128675100,4495,4495,4495,4495,0
20241209,104300,128675100,4495,4495,4495,4495,25
20241209,104200,128562725,4495,4495,4495,4495,18
20241209,104100,128481815,4495,4495,4495,4495,0
20241209,104000,128481815,4495,4495,4495,4495,17
20241209,103900,128405400,4495,4495,4495,4495,15
20241209,103800,128337975,4495,4495,4495,4495,2
20241209,103700,128328985,4495,4495,4495,4495,18
20241209,103600,128248075,4495,4495,4495,4495,1
20241209,103500,128243580,4495,4495,4495,4495,67
20241209,103400,127942415,4490,4490,4490,4490,90
20241209,103300,127538315,4490,4490,4490,4490,1
20241209,103200,127533825,4490,4480,4495,4475,939
20241209,103100,123326945,4480,4500,4500,4475,1347
20241209,103000,117295045,4500,4500,4500,4500,0
20241209,102900,117295045,4500,4495,4500,4495,215
20241209,102800,116328545,4500,4500,4500,4500,15
20241209,102700,116261045,4500,4500,4500,4500,3
20241209,102600,116247545,4500,4500,4500,4500,30
20241209,102500,116112545,4500,4495,4515,4495,21
20241209,102400,116018090,4490,4490,4490,4490,0
20241209,102300,116018090,4490,4490,4490,4490,1
20241209,102200,116013600,4495,4485,4495,4485,731
20241209,102100,112735055,4485,4485,4485,4485,100
20241209,102000,112286555,4485,4485,4485,4485,15
20241209,101900,112219280,4485,4485,4485,4485,31
20241209,101800,112080245,4485,4485,4485,4485,0
20241209,101700,112080245,4485,4480,4485,4480,4
20241209,101600,112062310,4485,4490,4490,4475,304
20241209,101500,110701290,4495,4495,4495,4495,16
20241209,101400,110629370,4485,4495,4500,4480,2007
20241209,101300,101630605,4500,4500,4500,4500,3
20241209,101200,101617105,4500,4500,4500,4495,17
20241209,101100,101540610,4505,4505,4505,4505,16
20241209,101000,101468530,4510,4505,4510,4490,501
20241209,100900,99214840,4510,4510,4510,4510,15
20241209,100800,99147190,4510,4510,4510,4510,21
20241209,100700,99052480,4510,4515,4515,4510,2
20241209,100600,99043455,4505,4505,4505,4505,205
20241209,100500,98119930,4505,4505,4505,4505,15
20241209,100400,98052355,4505,4505,4505,4505,0
20241209,100300,98052355,4505,4505,4505,4505,18
20241209,100200,97971265,4510,4515,4515,4510,403
20241209,100100,96153660,4515,4515,4515,4515,0
20241209,100000,96153660,4515,4515,4515,4515,30
20241209,095900,96018210,4520,4530,4530,4510,1220
20241209,095800,90511890,4530,4530,4530,4530,4
20241209,095700,90493770,4505,4505,4510,4495,12
20241209,095600,90439755,4495,4490,4505,4490,2810
20241209,095500,77811645,4490,4490,4490,4490,29
20241209,095400,77681435,4490,4485,4490,4485,2
20241209,095300,77672460,4485,4490,4490,4485,423
20241209,095200,75775290,4490,4490,4490,4490,15
20241209,095100,75707940,4490,4490,4490,4490,15
20241209,095000,75640590,4490,4490,4490,4490,0
20241209,094900,75640590,4490,4490,4490,4490,16
20241209,094800,75568750,4490,4485,4490,4475,2504
20241209,094700,64363000,4485,4485,4485,4485,0
20241209,094600,64363000,4485,4480,4490,4480,3
20241209,094500,64349545,4485,4480,4490,4475,158
20241209,094400,63640995,4485,4485,4485,4485,0
20241209,094300,63640995,4485,4480,4485,4475,34
20241209,094200,63488695,4490,4470,4490,4470,571
20241209,094100,60925085,4465,4470,4480,4465,109
20241209,094000,60438315,4480,4470,4495,4470,2096
20241209,093900,51052995,4470,4470,4470,4470,0
20241209,093800,51052995,4470,4470,4470,4470,13
20241209,093700,50994885,4465,4470,4470,4465,1325
20241209,093600,45078730,4475,4470,4480,4470,2542
20241209,093500,33709790,4475,4475,4475,4475,1
20241209,093400,33705315,4475,4480,4505,4475,64
20241209,093300,33418640,4495,4490,4500,4480,18
20241209,093200,33337810,4500,4485,4500,4485,19
20241209,093100,33252470,4500,4495,4500,4480,20
20241209,093000,33162650,4475,4470,4495,4470,15
20241209,092900,33095400,4485,4485,4485,4485,3
20241209,092800,33081945,4465,4485,4485,4465,459
20241209,092700,31027370,4470,4470,4470,4470,0
20241209,092600,31027370,4470,4465,4470,4465,2352
20241209,092500,20525675,4470,4480,4485,4470,70
20241209,092400,20212125,4485,4480,4485,4480,45
20241209,092300,20010340,4470,4470,4470,4470,0
20241209,092200,20010340,4470,4470,4470,4470,3
20241209,092100,19996930,4470,4470,4470,4470,0
20241209,092000,19996930,4470,4470,4470,4470,10
20241209,091900,19952230,4470,4470,4470,4470,8
20241209,091800,19916470,4470,4480,4480,4465,37
20241209,091700,19751065,4470,4460,4480,4460,214
20241209,091600,18796085,4460,4455,4460,4455,144
20241209,091500,18154295,4455,4460,4465,4455,851
20241209,091400,14361930,4465,4465,4465,4465,23
20241209,091300,14259235,4475,4475,4475,4460,467
20241209,091200,12175540,4475,4475,4475,4475,24
20241209,091100,12068140,4475,4465,4475,4465,131
20241209,091000,11483215,4465,4460,4465,4460,13
20241209,090900,11425230,4475,4450,4475,4450,38
20241209,090800,11256005,4480,4475,4480,4475,509
20241209,090700,8977870,4440,4440,4440,4440,224
20241209,090600,7983310,4440,4460,4460,4440,440
20241209,090500,6029490,4470,4495,4495,4470,588
20241209,090400,3391910,4495,4500,4500,4480,7
20241209,090300,3360465,4500,4500,4500,4500,1
20241209,090200,3355965,4500,4505,4505,4415,648
20241209,090100,486755,4515,4530,4530,4515,8
20241209,090000,450605,4535,4555,4555,4535,99
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200900 353516575 4500 4500 4500 4500 1792
3 20241209 200800 353516575 4500 4500 4500 4500 0
4 20241209 200700 353516575 4500 4500 4500 4500 0
5 20241209 200600 353516575 4500 4500 4500 4500 0
6 20241209 200500 353516575 4500 4500 4500 4500 0
7 20241209 200400 353516575 4500 4500 4500 4500 0
8 20241209 200300 353516575 4500 4500 4500 4500 0
9 20241209 200200 353516575 4500 4500 4500 4500 0
10 20241209 200100 353516575 4500 4500 4500 4500 0
11 20241209 200000 353516575 4500 4500 4500 4500 0
12 20241209 195900 353516575 4500 4500 4500 4500 0
13 20241209 195800 353516575 4500 4500 4500 4500 0
14 20241209 195700 353516575 4500 4500 4500 4500 0
15 20241209 195600 353516575 4500 4500 4500 4500 0
16 20241209 195500 353516575 4500 4500 4500 4500 0
17 20241209 195400 353516575 4500 4500 4500 4500 0
18 20241209 195300 353516575 4500 4500 4500 4500 0
19 20241209 195200 353516575 4500 4500 4500 4500 0
20 20241209 195100 353516575 4500 4500 4500 4500 0
21 20241209 195000 353516575 4500 4500 4500 4500 0
22 20241209 194900 353516575 4500 4500 4500 4500 0
23 20241209 194800 353516575 4500 4500 4500 4500 0
24 20241209 194700 353516575 4500 4500 4500 4500 0
25 20241209 194600 353516575 4500 4500 4500 4500 0
26 20241209 194500 353516575 4500 4500 4500 4500 0
27 20241209 194400 353516575 4500 4500 4500 4500 0
28 20241209 194300 353516575 4500 4500 4500 4500 0
29 20241209 194200 353516575 4500 4500 4500 4500 0
30 20241209 194100 353516575 4500 4500 4500 4500 0
31 20241209 194000 353516575 4500 4500 4500 4500 0
32 20241209 193900 353516575 4500 4500 4500 4500 1792
33 20241209 193800 353516575 4500 4500 4500 4500 0
34 20241209 193700 353516575 4500 4500 4500 4500 0
35 20241209 193600 353516575 4500 4500 4500 4500 0
36 20241209 193500 353516575 4500 4500 4500 4500 0
37 20241209 193400 353516575 4500 4500 4500 4500 0
38 20241209 193300 353516575 4500 4500 4500 4500 0
39 20241209 193200 353516575 4500 4500 4500 4500 0
40 20241209 193100 353516575 4500 4500 4500 4500 0
41 20241209 193000 353516575 4500 4500 4500 4500 0
42 20241209 192900 353516575 4500 4500 4500 4500 0
43 20241209 192800 353516575 4500 4500 4500 4500 0
44 20241209 192700 353516575 4500 4500 4500 4500 0
45 20241209 192600 353516575 4500 4500 4500 4500 0
46 20241209 192500 353516575 4500 4500 4500 4500 0
47 20241209 192400 353516575 4500 4500 4500 4500 0
48 20241209 192300 353516575 4500 4500 4500 4500 0
49 20241209 192200 353516575 4500 4500 4500 4500 0
50 20241209 192100 353516575 4500 4500 4500 4500 0
51 20241209 192000 353516575 4500 4500 4500 4500 0
52 20241209 191900 353516575 4500 4500 4500 4500 0
53 20241209 191800 353516575 4500 4500 4500 4500 0
54 20241209 191700 353516575 4500 4500 4500 4500 0
55 20241209 191600 353516575 4500 4500 4500 4500 0
56 20241209 191500 353516575 4500 4500 4500 4500 0
57 20241209 191400 353516575 4500 4500 4500 4500 0
58 20241209 191300 353516575 4500 4500 4500 4500 0
59 20241209 191200 353516575 4500 4500 4500 4500 0
60 20241209 191100 353516575 4500 4500 4500 4500 0
61 20241209 191000 353516575 4500 4500 4500 4500 0
62 20241209 190900 353516575 4500 4500 4500 4500 1792
63 20241209 190800 353516575 4500 4500 4500 4500 0
64 20241209 190700 353516575 4500 4500 4500 4500 0
65 20241209 190600 353516575 4500 4500 4500 4500 0
66 20241209 190500 353516575 4500 4500 4500 4500 0
67 20241209 190400 353516575 4500 4500 4500 4500 0
68 20241209 190300 353516575 4500 4500 4500 4500 0
69 20241209 190200 353516575 4500 4500 4500 4500 0
70 20241209 190100 353516575 4500 4500 4500 4500 0
71 20241209 190000 353516575 4500 4500 4500 4500 0
72 20241209 185900 353516575 4500 4500 4500 4500 0
73 20241209 185800 353516575 4500 4500 4500 4500 0
74 20241209 185700 353516575 4500 4500 4500 4500 0
75 20241209 185600 353516575 4500 4500 4500 4500 0
76 20241209 185500 353516575 4500 4500 4500 4500 0
77 20241209 185400 353516575 4500 4500 4500 4500 0
78 20241209 185300 353516575 4500 4500 4500 4500 0
79 20241209 185200 353516575 4500 4500 4500 4500 0
80 20241209 185100 353516575 4500 4500 4500 4500 0
81 20241209 185000 353516575 4500 4500 4500 4500 0
82 20241209 184900 353516575 4500 4500 4500 4500 0
83 20241209 184800 353516575 4500 4500 4500 4500 0
84 20241209 184700 353516575 4500 4500 4500 4500 0
85 20241209 184600 353516575 4500 4500 4500 4500 0
86 20241209 184500 353516575 4500 4500 4500 4500 0
87 20241209 184400 353516575 4500 4500 4500 4500 0
88 20241209 184300 353516575 4500 4500 4500 4500 0
89 20241209 184200 353516575 4500 4500 4500 4500 0
90 20241209 184100 353516575 4500 4500 4500 4500 0
91 20241209 184000 353516575 4500 4500 4500 4500 0
92 20241209 183900 353516575 4500 4500 4500 4500 1792
93 20241209 183800 353516575 4500 4500 4500 4500 0
94 20241209 183700 353516575 4500 4500 4500 4500 0
95 20241209 183600 353516575 4500 4500 4500 4500 0
96 20241209 183500 353516575 4500 4500 4500 4500 0
97 20241209 183400 353516575 4500 4500 4500 4500 0
98 20241209 183300 353516575 4500 4500 4500 4500 0
99 20241209 183200 353516575 4500 4500 4500 4500 0
100 20241209 183100 353516575 4500 4500 4500 4500 0
101 20241209 183000 353516575 4500 4500 4500 4500 0
102 20241209 182900 353516575 4500 4500 4500 4500 0
103 20241209 182800 353516575 4500 4500 4500 4500 0
104 20241209 182700 353516575 4500 4500 4500 4500 0
105 20241209 182600 353516575 4500 4500 4500 4500 0
106 20241209 182500 353516575 4500 4500 4500 4500 0
107 20241209 182400 353516575 4500 4500 4500 4500 0
108 20241209 182300 353516575 4500 4500 4500 4500 0
109 20241209 182200 353516575 4500 4500 4500 4500 0
110 20241209 182100 353516575 4500 4500 4500 4500 0
111 20241209 182000 353516575 4500 4500 4500 4500 0
112 20241209 181900 353516575 4500 4500 4500 4500 0
113 20241209 181800 353516575 4500 4500 4500 4500 0
114 20241209 181700 353516575 4500 4500 4500 4500 0
115 20241209 181600 353516575 4500 4500 4500 4500 0
116 20241209 181500 353516575 4500 4500 4500 4500 0
117 20241209 181400 353516575 4500 4500 4500 4500 0
118 20241209 181300 353516575 4500 4500 4500 4500 0
119 20241209 181200 353516575 4500 4500 4500 4500 0
120 20241209 181100 353516575 4500 4500 4500 4500 0
121 20241209 181000 353516575 4500 4500 4500 4500 0
122 20241209 180900 353516575 4500 4500 4500 4500 1792
123 20241209 180800 353516575 4500 4500 4500 4500 0
124 20241209 180700 353516575 4500 4500 4500 4500 0
125 20241209 180600 353516575 4500 4500 4500 4500 0
126 20241209 180500 353516575 4500 4500 4500 4500 0
127 20241209 180400 353516575 4500 4500 4500 4500 0
128 20241209 180300 353516575 4500 4500 4500 4500 0
129 20241209 180200 353516575 4500 4500 4500 4500 0
130 20241209 180100 353516575 4500 4500 4500 4500 0
131 20241209 180000 353516575 4500 4500 4500 4500 0
132 20241209 175900 353516575 4500 4500 4500 4500 0
133 20241209 175800 353516575 4500 4500 4500 4500 0
134 20241209 175700 353516575 4500 4500 4500 4500 0
135 20241209 175600 353516575 4500 4500 4500 4500 0
136 20241209 175500 353516575 4500 4500 4500 4500 0
137 20241209 175400 353516575 4500 4500 4500 4500 0
138 20241209 175300 353516575 4500 4500 4500 4500 0
139 20241209 175200 353516575 4500 4500 4500 4500 0
140 20241209 175100 353516575 4500 4500 4500 4500 0
141 20241209 175000 353516575 4500 4500 4500 4500 0
142 20241209 174900 353516575 4500 4500 4500 4500 0
143 20241209 174800 353516575 4500 4500 4500 4500 0
144 20241209 174700 353516575 4500 4500 4500 4500 0
145 20241209 174600 353516575 4500 4500 4500 4500 0
146 20241209 174500 353516575 4500 4500 4500 4500 0
147 20241209 174400 353516575 4500 4500 4500 4500 0
148 20241209 174300 353516575 4500 4500 4500 4500 0
149 20241209 174200 353516575 4500 4500 4500 4500 0
150 20241209 174100 353516575 4500 4500 4500 4500 0
151 20241209 174000 353516575 4500 4500 4500 4500 0
152 20241209 173900 353516575 4500 4500 4500 4500 1792
153 20241209 173800 353516575 4500 4500 4500 4500 0
154 20241209 173700 353516575 4500 4500 4500 4500 0
155 20241209 173600 353516575 4500 4500 4500 4500 0
156 20241209 173500 353516575 4500 4500 4500 4500 0
157 20241209 173400 353516575 4500 4500 4500 4500 0
158 20241209 173300 353516575 4500 4500 4500 4500 0
159 20241209 173200 353516575 4500 4500 4500 4500 0
160 20241209 173100 353516575 4500 4500 4500 4500 0
161 20241209 173000 353516575 4500 4500 4500 4500 0
162 20241209 172900 353516575 4500 4500 4500 4500 0
163 20241209 172800 353516575 4500 4500 4500 4500 0
164 20241209 172700 353516575 4500 4500 4500 4500 0
165 20241209 172600 353516575 4500 4500 4500 4500 0
166 20241209 172500 353516575 4500 4500 4500 4500 0
167 20241209 172400 353516575 4500 4500 4500 4500 0
168 20241209 172300 353516575 4500 4500 4500 4500 0
169 20241209 172200 353516575 4500 4500 4500 4500 0
170 20241209 172100 353516575 4500 4500 4500 4500 0
171 20241209 172000 353516575 4500 4500 4500 4500 0
172 20241209 171900 353516575 4500 4500 4500 4500 0
173 20241209 171800 353516575 4500 4500 4500 4500 0
174 20241209 171700 353516575 4500 4500 4500 4500 0
175 20241209 171600 353516575 4500 4500 4500 4500 0
176 20241209 171500 353516575 4500 4500 4500 4500 0
177 20241209 171400 353516575 4500 4500 4500 4500 0
178 20241209 171300 353516575 4500 4500 4500 4500 0
179 20241209 171200 353516575 4500 4500 4500 4500 0
180 20241209 171100 353516575 4500 4500 4500 4500 0
181 20241209 171000 353516575 4500 4500 4500 4500 0
182 20241209 170900 353516575 4500 4500 4500 4500 1792
183 20241209 170800 353516575 4500 4500 4500 4500 0
184 20241209 170700 353516575 4500 4500 4500 4500 0
185 20241209 170600 353516575 4500 4500 4500 4500 0
186 20241209 170500 353516575 4500 4500 4500 4500 0
187 20241209 170400 353516575 4500 4500 4500 4500 0
188 20241209 170300 353516575 4500 4500 4500 4500 0
189 20241209 170200 353516575 4500 4500 4500 4500 0
190 20241209 170100 353516575 4500 4500 4500 4500 0
191 20241209 170000 353516575 4500 4500 4500 4500 0
192 20241209 165900 353516575 4500 4500 4500 4500 0
193 20241209 165800 353516575 4500 4500 4500 4500 0
194 20241209 165700 353516575 4500 4500 4500 4500 0
195 20241209 165600 353516575 4500 4500 4500 4500 0
196 20241209 165500 353516575 4500 4500 4500 4500 0
197 20241209 165400 353516575 4500 4500 4500 4500 0
198 20241209 165300 353516575 4500 4500 4500 4500 0
199 20241209 165200 353516575 4500 4500 4500 4500 0
200 20241209 165100 353516575 4500 4500 4500 4500 0
201 20241209 165000 353516575 4500 4500 4500 4500 0
202 20241209 164900 353516575 4500 4500 4500 4500 0
203 20241209 164800 353516575 4500 4500 4500 4500 0
204 20241209 164700 353516575 4500 4500 4500 4500 0
205 20241209 164600 353516575 4500 4500 4500 4500 0
206 20241209 164500 353516575 4500 4500 4500 4500 0
207 20241209 164400 353516575 4500 4500 4500 4500 0
208 20241209 164300 353516575 4500 4500 4500 4500 0
209 20241209 164200 353516575 4500 4500 4500 4500 0
210 20241209 164100 353516575 4500 4500 4500 4500 0
211 20241209 164000 353516575 4500 4500 4500 4500 0
212 20241209 163900 353516575 4500 4500 4500 4500 1792
213 20241209 163800 353516575 4500 4500 4500 4500 0
214 20241209 163700 353516575 4500 4500 4500 4500 0
215 20241209 163600 353516575 4500 4500 4500 4500 0
216 20241209 163500 353516575 4500 4500 4500 4500 0
217 20241209 163400 353516575 4500 4500 4500 4500 0
218 20241209 163300 353516575 4500 4500 4500 4500 0
219 20241209 163200 353516575 4500 4500 4500 4500 0
220 20241209 163100 353516575 4500 4500 4500 4500 0
221 20241209 163000 353516575 4500 4500 4500 4500 0
222 20241209 162900 353516575 4500 4500 4500 4500 0
223 20241209 162800 353516575 4500 4500 4500 4500 0
224 20241209 162700 353516575 4500 4500 4500 4500 0
225 20241209 162600 353516575 4500 4500 4500 4500 0
226 20241209 162500 353516575 4500 4500 4500 4500 0
227 20241209 162400 353516575 4500 4500 4500 4500 0
228 20241209 162300 353516575 4500 4500 4500 4500 0
229 20241209 162200 353516575 4500 4500 4500 4500 0
230 20241209 162100 353516575 4500 4500 4500 4500 0
231 20241209 162000 353516575 4500 4500 4500 4500 0
232 20241209 161900 353516575 4500 4500 4500 4500 0
233 20241209 161800 353516575 4500 4500 4500 4500 0
234 20241209 161700 353516575 4500 4500 4500 4500 0
235 20241209 161600 353516575 4500 4500 4500 4500 0
236 20241209 161500 353516575 4500 4500 4500 4500 0
237 20241209 161400 353516575 4500 4500 4500 4500 0
238 20241209 161300 353516575 4500 4500 4500 4500 0
239 20241209 161200 353516575 4500 4500 4500 4500 0
240 20241209 161100 353516575 4500 4500 4500 4500 0
241 20241209 161000 353516575 4500 4500 4500 4500 0
242 20241209 160900 353516575 4500 4500 4500 4500 1792
243 20241209 160800 353516575 4500 4500 4500 4500 0
244 20241209 160700 353516575 4500 4500 4500 4500 0
245 20241209 160600 353516575 4500 4500 4500 4500 0
246 20241209 160500 353516575 4500 4500 4500 4500 0
247 20241209 160400 353516575 4500 4500 4500 4500 0
248 20241209 160300 353516575 4500 4500 4500 4500 0
249 20241209 160200 353516575 4500 4500 4500 4500 0
250 20241209 160100 353516575 4500 4500 4500 4500 0
251 20241209 160000 353516575 4500 4500 4500 4500 0
252 20241209 155900 353516575 4500 4500 4500 4500 0
253 20241209 155800 353516575 4500 4500 4500 4500 0
254 20241209 155700 353516575 4500 4500 4500 4500 0
255 20241209 155600 353516575 4500 4500 4500 4500 0
256 20241209 155500 353516575 4500 4500 4500 4500 0
257 20241209 155400 353516575 4500 4500 4500 4500 0
258 20241209 155300 353516575 4500 4500 4500 4500 0
259 20241209 155200 353516575 4500 4500 4500 4500 0
260 20241209 155100 353516575 4500 4500 4500 4500 0
261 20241209 155000 353516575 4500 4500 4500 4500 0
262 20241209 154900 353516575 4500 4500 4500 4500 0
263 20241209 154800 353516575 4500 4500 4500 4500 0
264 20241209 154700 353516575 4500 4500 4500 4500 0
265 20241209 154600 353516575 4500 4500 4500 4500 0
266 20241209 154500 353516575 4500 4500 4500 4500 0
267 20241209 154400 353516575 4500 4500 4500 4500 0
268 20241209 154300 353516575 4500 4500 4500 4500 0
269 20241209 154200 353516575 4500 4500 4500 4500 0
270 20241209 154100 353516575 4500 4500 4500 4500 0
271 20241209 154000 353516575 4500 4500 4500 4500 0
272 20241209 153900 353516575 4500 4500 4500 4500 1792
273 20241209 153800 353516575 4500 4500 4500 4500 0
274 20241209 153700 353516575 4500 4500 4500 4500 0
275 20241209 153600 353516575 4500 4500 4500 4500 0
276 20241209 153500 353516575 4500 4500 4500 4500 0
277 20241209 153400 353516575 4500 4500 4500 4500 0
278 20241209 153300 353516575 4500 4500 4500 4500 0
279 20241209 153200 353516575 4500 4500 4500 4500 0
280 20241209 153100 353516575 4500 4500 4500 4500 0
281 20241209 153000 353516575 4500 4500 4500 4500 1792
282 20241209 152900 345452575 4490 4490 4490 4490 0
283 20241209 152800 345452575 4490 4490 4490 4490 0
284 20241209 152700 345452575 4490 4490 4490 4490 0
285 20241209 152600 345452575 4490 4490 4490 4490 0
286 20241209 152500 345452575 4490 4490 4490 4490 0
287 20241209 152400 345452575 4490 4490 4490 4490 0
288 20241209 152300 345452575 4490 4490 4490 4490 0
289 20241209 152200 345452575 4490 4490 4490 4490 0
290 20241209 152100 345452575 4490 4490 4490 4490 0
291 20241209 152000 345452575 4490 4490 4490 4490 0
292 20241209 151900 345452575 4490 4490 4490 4455 1478
293 20241209 151800 338852940 4490 4495 4495 4490 43
294 20241209 151700 338659750 4495 4495 4495 4495 87
295 20241209 151600 338268685 4480 4500 4500 4480 1135
296 20241209 151500 333180865 4500 4495 4500 4490 274
297 20241209 151400 331949595 4500 4500 4500 4500 117
298 20241209 151300 331423095 4500 4500 4500 4500 125
299 20241209 151200 330860595 4500 4500 4500 4500 162
300 20241209 151100 330131595 4500 4500 4500 4500 107
301 20241209 151000 329650095 4490 4500 4500 4490 167
302 20241209 150900 328899165 4500 4490 4500 4490 92
303 20241209 150800 328485575 4500 4500 4500 4490 156
304 20241209 150700 327783960 4495 4500 4500 4490 318
305 20241209 150600 326355490 4500 4500 4500 4500 92
306 20241209 150500 325941490 4500 4500 4500 4500 179
307 20241209 150400 325135990 4500 4500 4500 4495 194
308 20241209 150300 324263340 4500 4500 4500 4500 113
309 20241209 150200 323754840 4500 4500 4500 4500 142
310 20241209 150100 323115840 4500 4500 4500 4500 100
311 20241209 150000 322665840 4500 4500 4500 4495 225
312 20241209 145900 321653395 4500 4500 4500 4495 156
313 20241209 145800 320951530 4500 4500 4500 4500 118
314 20241209 145700 320420530 4500 4495 4500 4495 139
315 20241209 145600 319795325 4500 4500 4500 4495 151
316 20241209 145500 319116150 4500 4500 4500 4495 121
317 20241209 145400 318571660 4495 4490 4500 4485 135
318 20241209 145300 317964595 4490 4490 4490 4490 95
319 20241209 145200 317538045 4490 4495 4495 4480 148
320 20241209 145100 316873365 4475 4500 4500 4475 588
321 20241209 145000 314235430 4500 4500 4500 4500 91
322 20241209 144900 313825930 4500 4495 4500 4495 241
323 20241209 144800 312742230 4495 4490 4495 4490 200
324 20241209 144700 311843240 4495 4495 4495 4495 151
325 20241209 144600 311164495 4495 4490 4495 4490 140
326 20241209 144500 310535790 4490 4495 4495 4490 125
327 20241209 144400 309973920 4495 4495 4495 4490 341
328 20241209 144300 308441960 4495 4495 4495 4495 92
329 20241209 144200 308028420 4495 4495 4495 4495 84
330 20241209 144100 307650840 4490 4495 4495 4490 199
331 20241209 144000 306756915 4495 4495 4495 4485 64
332 20241209 143900 306469355 4480 4475 4495 4475 190
333 20241209 143800 305617445 4475 4480 4480 4475 126
334 20241209 143700 305053590 4465 4460 4485 4460 1056
335 20241209 143600 300341300 4460 4460 4460 4460 142
336 20241209 143500 299707980 4460 4460 4460 4460 149
337 20241209 143400 299043440 4460 4460 4460 4460 0
338 20241209 143300 299043440 4460 4460 4460 4460 225
339 20241209 143200 298039940 4455 4455 4455 4455 0
340 20241209 143100 298039940 4455 4455 4455 4455 50
341 20241209 143000 297817190 4460 4460 4460 4460 0
342 20241209 142900 297817190 4460 4460 4460 4460 527
343 20241209 142800 295466770 4460 4460 4460 4460 0
344 20241209 142700 295466770 4460 4460 4460 4460 20
345 20241209 142600 295377570 4460 4460 4460 4460 90
346 20241209 142500 294976170 4465 4465 4465 4465 0
347 20241209 142400 294976170 4465 4465 4465 4465 0
348 20241209 142300 294976170 4465 4465 4465 4465 1
349 20241209 142200 294971705 4465 4465 4465 4465 1
350 20241209 142100 294967240 4460 4460 4460 4460 3
351 20241209 142000 294953860 4465 4465 4465 4465 0
352 20241209 141900 294953860 4465 4465 4465 4465 0
353 20241209 141800 294953860 4465 4465 4465 4465 0
354 20241209 141700 294953860 4465 4465 4465 4465 0
355 20241209 141600 294953860 4465 4465 4465 4465 5
356 20241209 141500 294931535 4465 4465 4465 4465 2
357 20241209 141400 294922605 4460 4460 4460 4460 0
358 20241209 141300 294922605 4460 4460 4460 4460 0
359 20241209 141200 294922605 4460 4460 4460 4460 0
360 20241209 141100 294922605 4460 4460 4460 4460 10
361 20241209 141000 294878005 4460 4460 4460 4460 16
362 20241209 140900 294806645 4460 4460 4460 4460 20
363 20241209 140800 294717445 4460 4460 4460 4460 20
364 20241209 140700 294628245 4460 4465 4465 4460 80
365 20241209 140600 294271440 4480 4480 4480 4480 0
366 20241209 140500 294271440 4480 4480 4480 4480 0
367 20241209 140400 294271440 4480 4480 4480 4480 0
368 20241209 140300 294271440 4480 4480 4480 4480 0
369 20241209 140200 294271440 4480 4465 4480 4465 507
370 20241209 140100 292002920 4460 4460 4460 4460 0
371 20241209 140000 292002920 4460 4460 4460 4460 0
372 20241209 135900 292002920 4460 4460 4460 4460 1
373 20241209 135800 291998460 4460 4460 4460 4460 185
374 20241209 135700 291173360 4460 4460 4460 4460 1
375 20241209 135600 291168900 4455 4455 4455 4455 0
376 20241209 135500 291168900 4455 4455 4455 4455 19
377 20241209 135400 291084255 4455 4455 4455 4455 0
378 20241209 135300 291084255 4455 4455 4455 4455 0
379 20241209 135200 291084255 4455 4455 4455 4455 0
380 20241209 135100 291084255 4455 4455 4455 4455 10
381 20241209 135000 291039705 4455 4455 4455 4455 2755
382 20241209 134900 278766180 4450 4450 4450 4450 0
383 20241209 134800 278766180 4450 4450 4450 4450 250
384 20241209 134700 277653680 4450 4450 4450 4450 0
385 20241209 134600 277653680 4450 4450 4450 4450 0
386 20241209 134500 277653680 4450 4450 4450 4450 0
387 20241209 134400 277653680 4450 4450 4450 4450 0
388 20241209 134300 277653680 4450 4450 4450 4450 0
389 20241209 134200 277653680 4450 4450 4450 4450 0
390 20241209 134100 277653680 4450 4450 4450 4450 0
391 20241209 134000 277653680 4450 4450 4450 4450 0
392 20241209 133900 277653680 4450 4450 4450 4450 199
393 20241209 133800 276768130 4450 4450 4450 4450 0
394 20241209 133700 276768130 4450 4450 4450 4450 0
395 20241209 133600 276768130 4450 4450 4450 4450 0
396 20241209 133500 276768130 4450 4450 4450 4450 0
397 20241209 133400 276768130 4450 4470 4470 4450 12432
398 20241209 133300 221382160 4470 4470 4470 4470 32
399 20241209 133200 221239120 4480 4480 4480 4480 0
400 20241209 133100 221239120 4480 4480 4480 4480 0
401 20241209 133000 221239120 4480 4480 4480 4480 0
402 20241209 132900 221239120 4480 4475 4480 4475 2
403 20241209 132800 221230165 4480 4480 4480 4480 0
404 20241209 132700 221230165 4480 4480 4480 4480 0
405 20241209 132600 221230165 4480 4475 4480 4475 127
406 20241209 132500 220661835 4480 4480 4480 4480 0
407 20241209 132400 220661835 4480 4480 4480 4480 0
408 20241209 132300 220661835 4480 4480 4480 4480 0
409 20241209 132200 220661835 4480 4480 4480 4480 0
410 20241209 132100 220661835 4480 4480 4480 4480 0
411 20241209 132000 220661835 4480 4480 4480 4480 0
412 20241209 131900 220661835 4480 4480 4480 4480 1
413 20241209 131800 220657355 4480 4485 4495 4475 1563
414 20241209 131700 213662860 4495 4480 4495 4480 8
415 20241209 131600 213626950 4485 4485 4485 4485 0
416 20241209 131500 213626950 4485 4485 4485 4485 0
417 20241209 131400 213626950 4485 4485 4485 4485 0
418 20241209 131300 213626950 4485 4485 4485 4485 0
419 20241209 131200 213626950 4485 4485 4485 4485 0
420 20241209 131100 213626950 4485 4485 4485 4485 0
421 20241209 131000 213626950 4485 4475 4485 4475 90
422 20241209 130900 213224190 4480 4480 4480 4480 0
423 20241209 130800 213224190 4480 4480 4480 4480 62
424 20241209 130700 212946430 4480 4480 4480 4480 0
425 20241209 130600 212946430 4480 4480 4480 4480 0
426 20241209 130500 212946430 4480 4480 4480 4480 0
427 20241209 130400 212946430 4480 4480 4480 4480 0
428 20241209 130300 212946430 4480 4480 4480 4480 1
429 20241209 130200 212941950 4480 4485 4485 4480 33
430 20241209 130100 212794105 4485 4485 4485 4485 0
431 20241209 130000 212794105 4485 4485 4485 4485 0
432 20241209 125900 212794105 4485 4485 4485 4485 25
433 20241209 125800 212681980 4485 4480 4485 4480 103
434 20241209 125700 212220525 4485 4485 4485 4485 16
435 20241209 125600 212148765 4495 4490 4495 4485 375
436 20241209 125500 210466865 4495 4495 4495 4495 15
437 20241209 125400 210399440 4495 4495 4495 4495 15
438 20241209 125300 210332015 4495 4495 4495 4495 6
439 20241209 125200 210305045 4495 4495 4495 4495 15
440 20241209 125100 210237620 4500 4495 4500 4495 16
441 20241209 125000 210165695 4495 4495 4495 4495 153
442 20241209 124900 209477960 4505 4505 4505 4505 28
443 20241209 124800 209351820 4505 4500 4505 4500 26
444 20241209 124700 209234755 4505 4505 4505 4505 0
445 20241209 124600 209234755 4505 4505 4505 4505 44
446 20241209 124500 209036535 4500 4500 4500 4500 1
447 20241209 124400 209032035 4500 4500 4500 4500 162
448 20241209 124300 208303035 4505 4495 4505 4495 5
449 20241209 124200 208280530 4500 4495 4500 4495 16
450 20241209 124100 208208605 4505 4505 4505 4505 0
451 20241209 124000 208208605 4505 4495 4505 4490 20
452 20241209 123900 208118685 4505 4495 4505 4495 19
453 20241209 123800 208033240 4500 4500 4500 4490 511
454 20241209 123700 205735780 4505 4505 4505 4505 15
455 20241209 123600 205668205 4505 4505 4505 4505 2
456 20241209 123500 205659195 4505 4505 4505 4505 19
457 20241209 123400 205573600 4505 4500 4505 4500 17
458 20241209 123300 205497020 4505 4500 4505 4500 4
459 20241209 123200 205479015 4505 4500 4505 4500 317
460 20241209 123100 204052510 4500 4500 4500 4500 15
461 20241209 123000 203985010 4500 4500 4500 4500 0
462 20241209 122900 203985010 4500 4500 4500 4500 161
463 20241209 122800 203260510 4505 4505 4505 4505 15
464 20241209 122700 203192935 4505 4505 4505 4505 0
465 20241209 122600 203192935 4505 4505 4505 4505 15
466 20241209 122500 203125360 4505 4505 4505 4505 15
467 20241209 122400 203057785 4500 4500 4500 4500 1
468 20241209 122300 203053285 4505 4505 4505 4505 23
469 20241209 122200 202949670 4500 4500 4500 4500 8
470 20241209 122100 202913670 4505 4505 4505 4505 0
471 20241209 122000 202913670 4505 4500 4505 4495 112
472 20241209 121900 202409995 4505 4500 4505 4500 18
473 20241209 121800 202328985 4500 4500 4500 4500 0
474 20241209 121700 202328985 4500 4500 4500 4500 15
475 20241209 121600 202261485 4500 4500 4500 4500 0
476 20241209 121500 202261485 4500 4500 4500 4500 15
477 20241209 121400 202193985 4500 4500 4500 4500 32
478 20241209 121300 202049985 4500 4500 4500 4500 1
479 20241209 121200 202045485 4500 4495 4500 4495 12
480 20241209 121100 201991540 4495 4495 4495 4495 17
481 20241209 121000 201915125 4495 4495 4495 4495 23
482 20241209 120900 201811740 4495 4495 4495 4495 18
483 20241209 120800 201730830 4495 4495 4495 4495 15
484 20241209 120700 201663405 4495 4495 4495 4495 0
485 20241209 120600 201663405 4495 4490 4495 4490 18
486 20241209 120500 201582500 4485 4490 4490 4485 411
487 20241209 120400 199739085 4490 4490 4490 4490 162
488 20241209 120300 199011705 4490 4490 4490 4490 16
489 20241209 120200 198939865 4490 4490 4490 4490 25
490 20241209 120100 198827615 4490 4490 4490 4490 0
491 20241209 120000 198827615 4490 4490 4490 4490 17
492 20241209 115900 198751285 4490 4490 4490 4490 16
493 20241209 115800 198679445 4490 4490 4490 4490 0
494 20241209 115700 198679445 4490 4490 4490 4490 15
495 20241209 115600 198612095 4490 4490 4490 4490 1
496 20241209 115500 198607605 4490 4490 4490 4490 18
497 20241209 115400 198526785 4490 4490 4490 4490 15
498 20241209 115300 198459435 4490 4490 4490 4490 0
499 20241209 115200 198459435 4490 4490 4490 4490 36
500 20241209 115100 198297795 4490 4490 4490 4490 15
501 20241209 115000 198230445 4490 4490 4490 4490 3
502 20241209 114900 198216975 4490 4490 4490 4490 15
503 20241209 114800 198149625 4490 4490 4490 4490 15
504 20241209 114700 198082275 4490 4490 4490 4490 420
505 20241209 114600 196196475 4495 4495 4495 4495 15
506 20241209 114500 196129050 4495 4495 4495 4495 18
507 20241209 114400 196048140 4495 4495 4495 4495 0
508 20241209 114300 196048140 4495 4495 4495 4495 15
509 20241209 114200 195980715 4495 4495 4495 4495 16
510 20241209 114100 195908795 4490 4490 4490 4490 1
511 20241209 114000 195904305 4495 4495 4495 4495 18
512 20241209 113900 195823395 4495 4495 4495 4495 15
513 20241209 113800 195755970 4495 4495 4495 4490 4
514 20241209 113700 195737995 4500 4495 4500 4495 28
515 20241209 113600 195612000 4500 4500 4500 4500 0
516 20241209 113500 195612000 4500 4495 4500 4490 1148
517 20241209 113400 190451765 4500 4500 4500 4500 15
518 20241209 113300 190384265 4500 4500 4500 4500 529
519 20241209 113200 188003765 4505 4505 4505 4505 15
520 20241209 113100 187936190 4505 4505 4505 4505 15
521 20241209 113000 187868615 4505 4505 4505 4505 3
522 20241209 112900 187855100 4505 4505 4505 4505 29
523 20241209 112800 187724455 4500 4500 4500 4500 1
524 20241209 112700 187719955 4505 4480 4505 4480 7198
525 20241209 112600 155384965 4480 4480 4480 4480 28
526 20241209 112500 155259525 4480 4480 4480 4480 20
527 20241209 112400 155169925 4480 4480 4480 4480 0
528 20241209 112300 155169925 4480 4480 4480 4480 15
529 20241209 112200 155102725 4480 4480 4480 4480 15
530 20241209 112100 155035525 4480 4480 4480 4480 4
531 20241209 112000 155017605 4480 4480 4480 4480 15
532 20241209 111900 154950405 4480 4480 4480 4480 65
533 20241209 111800 154659205 4480 4480 4480 4480 0
534 20241209 111700 154659205 4480 4480 4480 4480 17
535 20241209 111600 154583045 4480 4485 4485 4480 28
536 20241209 111500 154457595 4485 4485 4485 4485 15
537 20241209 111400 154390320 4490 4485 4490 4480 450
538 20241209 111300 152373025 4490 4490 4490 4490 0
539 20241209 111200 152373025 4490 4495 4495 4490 140
540 20241209 111100 151744350 4495 4495 4495 4495 18
541 20241209 111000 151663440 4495 4495 4495 4495 111
542 20241209 110900 151164495 4505 4500 4505 4500 33
543 20241209 110800 151015980 4505 4495 4505 4495 4
544 20241209 110700 150997980 4495 4500 4500 4495 1593
545 20241209 110600 143829730 4505 4500 4505 4500 477
546 20241209 110500 141683155 4500 4500 4500 4500 16
547 20241209 110400 141611155 4495 4500 4500 4490 101
548 20241209 110300 141157570 4505 4505 4505 4505 15
549 20241209 110200 141089995 4505 4505 4505 4505 2015
550 20241209 110100 132012420 4505 4505 4505 4505 6
551 20241209 110000 131985390 4505 4500 4510 4495 22
552 20241209 105900 131886305 4510 4495 4510 4495 20
553 20241209 105800 131796360 4495 4495 4495 4495 0
554 20241209 105700 131796360 4495 4495 4495 4495 29
555 20241209 105600 131666005 4495 4495 4495 4495 3
556 20241209 105500 131652520 4490 4490 4490 4490 1
557 20241209 105400 131648030 4495 4495 4495 4495 29
558 20241209 105300 131517675 4490 4490 4490 4490 0
559 20241209 105200 131517675 4490 4490 4490 4490 2
560 20241209 105100 131508695 4495 4495 4495 4490 568
561 20241209 105000 128958285 4495 4495 4495 4495 0
562 20241209 104900 128958285 4495 4495 4495 4495 15
563 20241209 104800 128890860 4495 4495 4495 4495 15
564 20241209 104700 128823435 4495 4495 4495 4495 3
565 20241209 104600 128809950 4495 4495 4495 4495 15
566 20241209 104500 128742525 4495 4495 4495 4495 15
567 20241209 104400 128675100 4495 4495 4495 4495 0
568 20241209 104300 128675100 4495 4495 4495 4495 25
569 20241209 104200 128562725 4495 4495 4495 4495 18
570 20241209 104100 128481815 4495 4495 4495 4495 0
571 20241209 104000 128481815 4495 4495 4495 4495 17
572 20241209 103900 128405400 4495 4495 4495 4495 15
573 20241209 103800 128337975 4495 4495 4495 4495 2
574 20241209 103700 128328985 4495 4495 4495 4495 18
575 20241209 103600 128248075 4495 4495 4495 4495 1
576 20241209 103500 128243580 4495 4495 4495 4495 67
577 20241209 103400 127942415 4490 4490 4490 4490 90
578 20241209 103300 127538315 4490 4490 4490 4490 1
579 20241209 103200 127533825 4490 4480 4495 4475 939
580 20241209 103100 123326945 4480 4500 4500 4475 1347
581 20241209 103000 117295045 4500 4500 4500 4500 0
582 20241209 102900 117295045 4500 4495 4500 4495 215
583 20241209 102800 116328545 4500 4500 4500 4500 15
584 20241209 102700 116261045 4500 4500 4500 4500 3
585 20241209 102600 116247545 4500 4500 4500 4500 30
586 20241209 102500 116112545 4500 4495 4515 4495 21
587 20241209 102400 116018090 4490 4490 4490 4490 0
588 20241209 102300 116018090 4490 4490 4490 4490 1
589 20241209 102200 116013600 4495 4485 4495 4485 731
590 20241209 102100 112735055 4485 4485 4485 4485 100
591 20241209 102000 112286555 4485 4485 4485 4485 15
592 20241209 101900 112219280 4485 4485 4485 4485 31
593 20241209 101800 112080245 4485 4485 4485 4485 0
594 20241209 101700 112080245 4485 4480 4485 4480 4
595 20241209 101600 112062310 4485 4490 4490 4475 304
596 20241209 101500 110701290 4495 4495 4495 4495 16
597 20241209 101400 110629370 4485 4495 4500 4480 2007
598 20241209 101300 101630605 4500 4500 4500 4500 3
599 20241209 101200 101617105 4500 4500 4500 4495 17
600 20241209 101100 101540610 4505 4505 4505 4505 16
601 20241209 101000 101468530 4510 4505 4510 4490 501
602 20241209 100900 99214840 4510 4510 4510 4510 15
603 20241209 100800 99147190 4510 4510 4510 4510 21
604 20241209 100700 99052480 4510 4515 4515 4510 2
605 20241209 100600 99043455 4505 4505 4505 4505 205
606 20241209 100500 98119930 4505 4505 4505 4505 15
607 20241209 100400 98052355 4505 4505 4505 4505 0
608 20241209 100300 98052355 4505 4505 4505 4505 18
609 20241209 100200 97971265 4510 4515 4515 4510 403
610 20241209 100100 96153660 4515 4515 4515 4515 0
611 20241209 100000 96153660 4515 4515 4515 4515 30
612 20241209 095900 96018210 4520 4530 4530 4510 1220
613 20241209 095800 90511890 4530 4530 4530 4530 4
614 20241209 095700 90493770 4505 4505 4510 4495 12
615 20241209 095600 90439755 4495 4490 4505 4490 2810
616 20241209 095500 77811645 4490 4490 4490 4490 29
617 20241209 095400 77681435 4490 4485 4490 4485 2
618 20241209 095300 77672460 4485 4490 4490 4485 423
619 20241209 095200 75775290 4490 4490 4490 4490 15
620 20241209 095100 75707940 4490 4490 4490 4490 15
621 20241209 095000 75640590 4490 4490 4490 4490 0
622 20241209 094900 75640590 4490 4490 4490 4490 16
623 20241209 094800 75568750 4490 4485 4490 4475 2504
624 20241209 094700 64363000 4485 4485 4485 4485 0
625 20241209 094600 64363000 4485 4480 4490 4480 3
626 20241209 094500 64349545 4485 4480 4490 4475 158
627 20241209 094400 63640995 4485 4485 4485 4485 0
628 20241209 094300 63640995 4485 4480 4485 4475 34
629 20241209 094200 63488695 4490 4470 4490 4470 571
630 20241209 094100 60925085 4465 4470 4480 4465 109
631 20241209 094000 60438315 4480 4470 4495 4470 2096
632 20241209 093900 51052995 4470 4470 4470 4470 0
633 20241209 093800 51052995 4470 4470 4470 4470 13
634 20241209 093700 50994885 4465 4470 4470 4465 1325
635 20241209 093600 45078730 4475 4470 4480 4470 2542
636 20241209 093500 33709790 4475 4475 4475 4475 1
637 20241209 093400 33705315 4475 4480 4505 4475 64
638 20241209 093300 33418640 4495 4490 4500 4480 18
639 20241209 093200 33337810 4500 4485 4500 4485 19
640 20241209 093100 33252470 4500 4495 4500 4480 20
641 20241209 093000 33162650 4475 4470 4495 4470 15
642 20241209 092900 33095400 4485 4485 4485 4485 3
643 20241209 092800 33081945 4465 4485 4485 4465 459
644 20241209 092700 31027370 4470 4470 4470 4470 0
645 20241209 092600 31027370 4470 4465 4470 4465 2352
646 20241209 092500 20525675 4470 4480 4485 4470 70
647 20241209 092400 20212125 4485 4480 4485 4480 45
648 20241209 092300 20010340 4470 4470 4470 4470 0
649 20241209 092200 20010340 4470 4470 4470 4470 3
650 20241209 092100 19996930 4470 4470 4470 4470 0
651 20241209 092000 19996930 4470 4470 4470 4470 10
652 20241209 091900 19952230 4470 4470 4470 4470 8
653 20241209 091800 19916470 4470 4480 4480 4465 37
654 20241209 091700 19751065 4470 4460 4480 4460 214
655 20241209 091600 18796085 4460 4455 4460 4455 144
656 20241209 091500 18154295 4455 4460 4465 4455 851
657 20241209 091400 14361930 4465 4465 4465 4465 23
658 20241209 091300 14259235 4475 4475 4475 4460 467
659 20241209 091200 12175540 4475 4475 4475 4475 24
660 20241209 091100 12068140 4475 4465 4475 4465 131
661 20241209 091000 11483215 4465 4460 4465 4460 13
662 20241209 090900 11425230 4475 4450 4475 4450 38
663 20241209 090800 11256005 4480 4475 4480 4475 509
664 20241209 090700 8977870 4440 4440 4440 4440 224
665 20241209 090600 7983310 4440 4460 4460 4440 440
666 20241209 090500 6029490 4470 4495 4495 4470 588
667 20241209 090400 3391910 4495 4500 4500 4480 7
668 20241209 090300 3360465 4500 4500 4500 4500 1
669 20241209 090200 3355965 4500 4505 4505 4415 648
670 20241209 090100 486755 4515 4530 4530 4515 8
671 20241209 090000 450605 4535 4555 4555 4535 99