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

674
101240/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201200,305242485,3490,3490,3490,3490,1607
20241209,201100,305242485,3490,3490,3490,3490,0
20241209,201000,305242485,3490,3490,3490,3490,0
20241209,200900,305242485,3490,3490,3490,3490,0
20241209,200800,305242485,3490,3490,3490,3490,0
20241209,200700,305242485,3490,3490,3490,3490,0
20241209,200600,305242485,3490,3490,3490,3490,0
20241209,200500,305242485,3490,3490,3490,3490,0
20241209,200400,305242485,3490,3490,3490,3490,0
20241209,200300,305242485,3490,3490,3490,3490,0
20241209,200200,305242485,3490,3490,3490,3490,0
20241209,200100,305242485,3490,3490,3490,3490,0
20241209,200000,305242485,3490,3490,3490,3490,0
20241209,195900,305242485,3490,3490,3490,3490,0
20241209,195800,305242485,3490,3490,3490,3490,0
20241209,195700,305242485,3490,3490,3490,3490,0
20241209,195600,305242485,3490,3490,3490,3490,0
20241209,195500,305242485,3490,3490,3490,3490,0
20241209,195400,305242485,3490,3490,3490,3490,0
20241209,195300,305242485,3490,3490,3490,3490,0
20241209,195200,305242485,3490,3490,3490,3490,0
20241209,195100,305242485,3490,3490,3490,3490,0
20241209,195000,305242485,3490,3490,3490,3490,0
20241209,194900,305242485,3490,3490,3490,3490,0
20241209,194800,305242485,3490,3490,3490,3490,0
20241209,194700,305242485,3490,3490,3490,3490,0
20241209,194600,305242485,3490,3490,3490,3490,0
20241209,194500,305242485,3490,3490,3490,3490,0
20241209,194400,305242485,3490,3490,3490,3490,0
20241209,194300,305242485,3490,3490,3490,3490,0
20241209,194200,305242485,3490,3490,3490,3490,1607
20241209,194100,305242485,3490,3490,3490,3490,0
20241209,194000,305242485,3490,3490,3490,3490,0
20241209,193900,305242485,3490,3490,3490,3490,0
20241209,193800,305242485,3490,3490,3490,3490,0
20241209,193700,305242485,3490,3490,3490,3490,0
20241209,193600,305242485,3490,3490,3490,3490,0
20241209,193500,305242485,3490,3490,3490,3490,0
20241209,193400,305242485,3490,3490,3490,3490,0
20241209,193300,305242485,3490,3490,3490,3490,0
20241209,193200,305242485,3490,3490,3490,3490,0
20241209,193100,305242485,3490,3490,3490,3490,0
20241209,193000,305242485,3490,3490,3490,3490,0
20241209,192900,305242485,3490,3490,3490,3490,0
20241209,192800,305242485,3490,3490,3490,3490,0
20241209,192700,305242485,3490,3490,3490,3490,0
20241209,192600,305242485,3490,3490,3490,3490,0
20241209,192500,305242485,3490,3490,3490,3490,0
20241209,192400,305242485,3490,3490,3490,3490,0
20241209,192300,305242485,3490,3490,3490,3490,0
20241209,192200,305242485,3490,3490,3490,3490,0
20241209,192100,305242485,3490,3490,3490,3490,0
20241209,192000,305242485,3490,3490,3490,3490,0
20241209,191900,305242485,3490,3490,3490,3490,0
20241209,191800,305242485,3490,3490,3490,3490,0
20241209,191700,305242485,3490,3490,3490,3490,0
20241209,191600,305242485,3490,3490,3490,3490,0
20241209,191500,305242485,3490,3490,3490,3490,0
20241209,191400,305242485,3490,3490,3490,3490,0
20241209,191300,305242485,3490,3490,3490,3490,0
20241209,191200,305242485,3490,3490,3490,3490,1607
20241209,191100,305242485,3490,3490,3490,3490,0
20241209,191000,305242485,3490,3490,3490,3490,0
20241209,190900,305242485,3490,3490,3490,3490,0
20241209,190800,305242485,3490,3490,3490,3490,0
20241209,190700,305242485,3490,3490,3490,3490,0
20241209,190600,305242485,3490,3490,3490,3490,0
20241209,190500,305242485,3490,3490,3490,3490,0
20241209,190400,305242485,3490,3490,3490,3490,0
20241209,190300,305242485,3490,3490,3490,3490,0
20241209,190200,305242485,3490,3490,3490,3490,0
20241209,190100,305242485,3490,3490,3490,3490,0
20241209,190000,305242485,3490,3490,3490,3490,0
20241209,185900,305242485,3490,3490,3490,3490,0
20241209,185800,305242485,3490,3490,3490,3490,0
20241209,185700,305242485,3490,3490,3490,3490,0
20241209,185600,305242485,3490,3490,3490,3490,0
20241209,185500,305242485,3490,3490,3490,3490,0
20241209,185400,305242485,3490,3490,3490,3490,0
20241209,185300,305242485,3490,3490,3490,3490,0
20241209,185200,305242485,3490,3490,3490,3490,0
20241209,185100,305242485,3490,3490,3490,3490,0
20241209,185000,305242485,3490,3490,3490,3490,0
20241209,184900,305242485,3490,3490,3490,3490,0
20241209,184800,305242485,3490,3490,3490,3490,0
20241209,184700,305242485,3490,3490,3490,3490,0
20241209,184600,305242485,3490,3490,3490,3490,0
20241209,184500,305242485,3490,3490,3490,3490,0
20241209,184400,305242485,3490,3490,3490,3490,0
20241209,184300,305242485,3490,3490,3490,3490,0
20241209,184200,305242485,3490,3490,3490,3490,1607
20241209,184100,305242485,3490,3490,3490,3490,0
20241209,184000,305242485,3490,3490,3490,3490,0
20241209,183900,305242485,3490,3490,3490,3490,0
20241209,183800,305242485,3490,3490,3490,3490,0
20241209,183700,305242485,3490,3490,3490,3490,0
20241209,183600,305242485,3490,3490,3490,3490,0
20241209,183500,305242485,3490,3490,3490,3490,0
20241209,183400,305242485,3490,3490,3490,3490,0
20241209,183300,305242485,3490,3490,3490,3490,0
20241209,183200,305242485,3490,3490,3490,3490,0
20241209,183100,305242485,3490,3490,3490,3490,0
20241209,183000,305242485,3490,3490,3490,3490,0
20241209,182900,305242485,3490,3490,3490,3490,0
20241209,182800,305242485,3490,3490,3490,3490,0
20241209,182700,305242485,3490,3490,3490,3490,0
20241209,182600,305242485,3490,3490,3490,3490,0
20241209,182500,305242485,3490,3490,3490,3490,0
20241209,182400,305242485,3490,3490,3490,3490,0
20241209,182300,305242485,3490,3490,3490,3490,0
20241209,182200,305242485,3490,3490,3490,3490,0
20241209,182100,305242485,3490,3490,3490,3490,0
20241209,182000,305242485,3490,3490,3490,3490,0
20241209,181900,305242485,3490,3490,3490,3490,0
20241209,181800,305242485,3490,3490,3490,3490,0
20241209,181700,305242485,3490,3490,3490,3490,0
20241209,181600,305242485,3490,3490,3490,3490,0
20241209,181500,305242485,3490,3490,3490,3490,0
20241209,181400,305242485,3490,3490,3490,3490,0
20241209,181300,305242485,3490,3490,3490,3490,0
20241209,181200,305242485,3490,3490,3490,3490,1607
20241209,181100,305242485,3490,3490,3490,3490,0
20241209,181000,305242485,3490,3490,3490,3490,0
20241209,180900,305242485,3490,3490,3490,3490,0
20241209,180800,305242485,3490,3490,3490,3490,0
20241209,180700,305242485,3490,3490,3490,3490,0
20241209,180600,305242485,3490,3490,3490,3490,0
20241209,180500,305242485,3490,3490,3490,3490,0
20241209,180400,305242485,3490,3490,3490,3490,0
20241209,180300,305242485,3490,3490,3490,3490,0
20241209,180200,305242485,3490,3490,3490,3490,0
20241209,180100,305242485,3490,3490,3490,3490,0
20241209,180000,305242485,3490,3490,3490,3490,0
20241209,175900,305242485,3490,3490,3490,3490,0
20241209,175800,305242485,3490,3490,3490,3490,0
20241209,175700,305242485,3490,3490,3490,3490,0
20241209,175600,305242485,3490,3490,3490,3490,0
20241209,175500,305242485,3490,3490,3490,3490,0
20241209,175400,305242485,3490,3490,3490,3490,0
20241209,175300,305242485,3490,3490,3490,3490,0
20241209,175200,305242485,3490,3490,3490,3490,0
20241209,175100,305242485,3490,3490,3490,3490,0
20241209,175000,305242485,3490,3490,3490,3490,0
20241209,174900,305242485,3490,3490,3490,3490,0
20241209,174800,305242485,3490,3490,3490,3490,0
20241209,174700,305242485,3490,3490,3490,3490,0
20241209,174600,305242485,3490,3490,3490,3490,0
20241209,174500,305242485,3490,3490,3490,3490,0
20241209,174400,305242485,3490,3490,3490,3490,0
20241209,174300,305242485,3490,3490,3490,3490,0
20241209,174200,305242485,3490,3490,3490,3490,1607
20241209,174100,305242485,3490,3490,3490,3490,0
20241209,174000,305242485,3490,3490,3490,3490,0
20241209,173900,305242485,3490,3490,3490,3490,0
20241209,173800,305242485,3490,3490,3490,3490,0
20241209,173700,305242485,3490,3490,3490,3490,0
20241209,173600,305242485,3490,3490,3490,3490,0
20241209,173500,305242485,3490,3490,3490,3490,0
20241209,173400,305242485,3490,3490,3490,3490,0
20241209,173300,305242485,3490,3490,3490,3490,0
20241209,173200,305242485,3490,3490,3490,3490,0
20241209,173100,305242485,3490,3490,3490,3490,0
20241209,173000,305242485,3490,3490,3490,3490,0
20241209,172900,305242485,3490,3490,3490,3490,0
20241209,172800,305242485,3490,3490,3490,3490,0
20241209,172700,305242485,3490,3490,3490,3490,0
20241209,172600,305242485,3490,3490,3490,3490,0
20241209,172500,305242485,3490,3490,3490,3490,0
20241209,172400,305242485,3490,3490,3490,3490,0
20241209,172300,305242485,3490,3490,3490,3490,0
20241209,172200,305242485,3490,3490,3490,3490,0
20241209,172100,305242485,3490,3490,3490,3490,0
20241209,172000,305242485,3490,3490,3490,3490,0
20241209,171900,305242485,3490,3490,3490,3490,0
20241209,171800,305242485,3490,3490,3490,3490,0
20241209,171700,305242485,3490,3490,3490,3490,0
20241209,171600,305242485,3490,3490,3490,3490,0
20241209,171500,305242485,3490,3490,3490,3490,0
20241209,171400,305242485,3490,3490,3490,3490,0
20241209,171300,305242485,3490,3490,3490,3490,0
20241209,171200,305242485,3490,3490,3490,3490,1607
20241209,171100,305242485,3490,3490,3490,3490,0
20241209,171000,305242485,3490,3490,3490,3490,0
20241209,170900,305242485,3490,3490,3490,3490,0
20241209,170800,305242485,3490,3490,3490,3490,0
20241209,170700,305242485,3490,3490,3490,3490,0
20241209,170600,305242485,3490,3490,3490,3490,0
20241209,170500,305242485,3490,3490,3490,3490,0
20241209,170400,305242485,3490,3490,3490,3490,0
20241209,170300,305242485,3490,3490,3490,3490,0
20241209,170200,305242485,3490,3490,3490,3490,0
20241209,170100,305242485,3490,3490,3490,3490,0
20241209,170000,305242485,3490,3490,3490,3490,0
20241209,165900,305242485,3490,3490,3490,3490,0
20241209,165800,305242485,3490,3490,3490,3490,0
20241209,165700,305242485,3490,3490,3490,3490,0
20241209,165600,305242485,3490,3490,3490,3490,0
20241209,165500,305242485,3490,3490,3490,3490,0
20241209,165400,305242485,3490,3490,3490,3490,0
20241209,165300,305242485,3490,3490,3490,3490,0
20241209,165200,305242485,3490,3490,3490,3490,0
20241209,165100,305242485,3490,3490,3490,3490,0
20241209,165000,305242485,3490,3490,3490,3490,0
20241209,164900,305242485,3490,3490,3490,3490,0
20241209,164800,305242485,3490,3490,3490,3490,0
20241209,164700,305242485,3490,3490,3490,3490,0
20241209,164600,305242485,3490,3490,3490,3490,0
20241209,164500,305242485,3490,3490,3490,3490,0
20241209,164400,305242485,3490,3490,3490,3490,0
20241209,164300,305242485,3490,3490,3490,3490,0
20241209,164200,305242485,3490,3490,3490,3490,1607
20241209,164100,305242485,3490,3490,3490,3490,0
20241209,164000,305242485,3490,3490,3490,3490,0
20241209,163900,305242485,3490,3490,3490,3490,0
20241209,163800,305242485,3490,3490,3490,3490,0
20241209,163700,305242485,3490,3490,3490,3490,0
20241209,163600,305242485,3490,3490,3490,3490,0
20241209,163500,305242485,3490,3490,3490,3490,0
20241209,163400,305242485,3490,3490,3490,3490,0
20241209,163300,305242485,3490,3490,3490,3490,0
20241209,163200,305242485,3490,3490,3490,3490,0
20241209,163100,305242485,3490,3490,3490,3490,0
20241209,163000,305242485,3490,3490,3490,3490,0
20241209,162900,305242485,3490,3490,3490,3490,0
20241209,162800,305242485,3490,3490,3490,3490,0
20241209,162700,305242485,3490,3490,3490,3490,0
20241209,162600,305242485,3490,3490,3490,3490,0
20241209,162500,305242485,3490,3490,3490,3490,0
20241209,162400,305242485,3490,3490,3490,3490,0
20241209,162300,305242485,3490,3490,3490,3490,0
20241209,162200,305242485,3490,3490,3490,3490,0
20241209,162100,305242485,3490,3490,3490,3490,0
20241209,162000,305242485,3490,3490,3490,3490,0
20241209,161900,305242485,3490,3490,3490,3490,0
20241209,161800,305242485,3490,3490,3490,3490,0
20241209,161700,305242485,3490,3490,3490,3490,0
20241209,161600,305242485,3490,3490,3490,3490,0
20241209,161500,305242485,3490,3490,3490,3490,0
20241209,161400,305242485,3490,3490,3490,3490,0
20241209,161300,305242485,3490,3490,3490,3490,0
20241209,161200,305242485,3490,3490,3490,3490,1607
20241209,161100,305242485,3490,3490,3490,3490,0
20241209,161000,305242485,3490,3490,3490,3490,0
20241209,160900,305242485,3490,3490,3490,3490,0
20241209,160800,305242485,3490,3490,3490,3490,0
20241209,160700,305242485,3490,3490,3490,3490,0
20241209,160600,305242485,3490,3490,3490,3490,0
20241209,160500,305242485,3490,3490,3490,3490,0
20241209,160400,305242485,3490,3490,3490,3490,0
20241209,160300,305242485,3490,3490,3490,3490,0
20241209,160200,305242485,3490,3490,3490,3490,0
20241209,160100,305242485,3490,3490,3490,3490,0
20241209,160000,305242485,3490,3490,3490,3490,0
20241209,155900,305242485,3490,3490,3490,3490,0
20241209,155800,305242485,3490,3490,3490,3490,0
20241209,155700,305242485,3490,3490,3490,3490,0
20241209,155600,305242485,3490,3490,3490,3490,0
20241209,155500,305242485,3490,3490,3490,3490,0
20241209,155400,305242485,3490,3490,3490,3490,0
20241209,155300,305242485,3490,3490,3490,3490,0
20241209,155200,305242485,3490,3490,3490,3490,0
20241209,155100,305242485,3490,3490,3490,3490,0
20241209,155000,305242485,3490,3490,3490,3490,0
20241209,154900,305242485,3490,3490,3490,3490,0
20241209,154800,305242485,3490,3490,3490,3490,0
20241209,154700,305242485,3490,3490,3490,3490,0
20241209,154600,305242485,3490,3490,3490,3490,0
20241209,154500,305242485,3490,3490,3490,3490,0
20241209,154400,305242485,3490,3490,3490,3490,0
20241209,154300,305242485,3490,3490,3490,3490,0
20241209,154200,305242485,3490,3490,3490,3490,1607
20241209,154100,305242485,3490,3490,3490,3490,0
20241209,154000,305242485,3490,3490,3490,3490,0
20241209,153900,305242485,3490,3490,3490,3490,0
20241209,153800,305242485,3490,3490,3490,3490,0
20241209,153700,305242485,3490,3490,3490,3490,0
20241209,153600,305242485,3490,3490,3490,3490,0
20241209,153500,305242485,3490,3490,3490,3490,0
20241209,153400,305242485,3490,3490,3490,3490,0
20241209,153300,305242485,3490,3490,3490,3490,0
20241209,153200,305242485,3490,3490,3490,3490,0
20241209,153100,305242485,3490,3490,3490,3490,0
20241209,153000,305242485,3490,3490,3490,3490,1607
20241209,152900,299634055,3480,3480,3480,3480,0
20241209,152800,299634055,3480,3480,3480,3480,0
20241209,152700,299634055,3480,3480,3480,3480,0
20241209,152600,299634055,3480,3480,3480,3480,0
20241209,152500,299634055,3480,3480,3480,3480,0
20241209,152400,299634055,3480,3480,3480,3480,0
20241209,152300,299634055,3480,3480,3480,3480,0
20241209,152200,299634055,3480,3480,3480,3480,0
20241209,152100,299634055,3480,3480,3480,3480,0
20241209,152000,299634055,3480,3480,3480,3480,0
20241209,151900,299634055,3480,3480,3480,3480,9
20241209,151800,299602735,3490,3490,3490,3490,0
20241209,151700,299602735,3490,3485,3490,3475,463
20241209,151600,297992040,3490,3490,3490,3490,28
20241209,151500,297894320,3485,3485,3485,3485,106
20241209,151400,297524910,3490,3490,3490,3490,4024
20241209,151300,283481150,3500,3495,3500,3490,524
20241209,151200,281650315,3495,3495,3495,3495,0
20241209,151100,281650315,3495,3495,3495,3495,5
20241209,151000,281632840,3490,3495,3495,3490,20
20241209,150900,281562990,3500,3500,3500,3500,0
20241209,150800,281562990,3500,3500,3500,3500,0
20241209,150700,281562990,3500,3500,3500,3500,1
20241209,150600,281559490,3505,3500,3505,3490,107
20241209,150500,281185865,3505,3505,3505,3505,0
20241209,150400,281185865,3505,3505,3505,3505,0
20241209,150300,281185865,3505,3505,3505,3505,0
20241209,150200,281185865,3505,3495,3505,3490,1046
20241209,150100,277532070,3500,3505,3510,3495,3001
20241209,150000,267030190,3515,3515,3515,3515,0
20241209,145900,267030190,3515,3510,3515,3500,1125
20241209,145800,263089635,3500,3500,3500,3500,1000
20241209,145700,259589635,3500,3500,3500,3500,72
20241209,145600,259337635,3500,3500,3500,3500,300
20241209,145500,258287635,3515,3505,3515,3500,1050
20241209,145400,254611880,3505,3515,3515,3505,4131
20241209,145300,240101950,3515,3520,3520,3515,7034
20241209,145200,215373690,3525,3530,3530,3525,43
20241209,145100,215222040,3515,3515,3515,3515,0
20241209,145000,215222040,3515,3515,3515,3515,0
20241209,144900,215222040,3515,3515,3515,3515,0
20241209,144800,215222040,3515,3515,3515,3515,0
20241209,144700,215222040,3515,3515,3515,3515,0
20241209,144600,215222040,3515,3520,3520,3515,500
20241209,144500,213463040,3530,3530,3530,3530,1
20241209,144400,213459510,3520,3520,3520,3520,951
20241209,144300,210111990,3515,3515,3515,3515,0
20241209,144200,210111990,3515,3515,3515,3515,512
20241209,144100,208312310,3520,3520,3520,3520,544
20241209,144000,206397430,3520,3525,3525,3520,741
20241209,143900,203786425,3525,3525,3525,3525,0
20241209,143800,203786425,3525,3525,3525,3525,0
20241209,143700,203786425,3525,3525,3525,3525,0
20241209,143600,203786425,3525,3525,3525,3525,0
20241209,143500,203786425,3525,3525,3525,3525,0
20241209,143400,203786425,3525,3525,3525,3525,0
20241209,143300,203786425,3525,3525,3525,3525,0
20241209,143200,203786425,3525,3525,3525,3525,0
20241209,143100,203786425,3525,3525,3525,3525,0
20241209,143000,203786425,3525,3525,3525,3525,0
20241209,142900,203786425,3525,3525,3525,3525,0
20241209,142800,203786425,3525,3525,3525,3525,0
20241209,142700,203786425,3525,3525,3525,3525,0
20241209,142600,203786425,3525,3525,3525,3525,14
20241209,142500,203737075,3525,3525,3525,3525,0
20241209,142400,203737075,3525,3520,3525,3520,161
20241209,142300,203170325,3525,3525,3525,3525,0
20241209,142200,203170325,3525,3525,3525,3525,198
20241209,142100,202472375,3525,3525,3525,3525,0
20241209,142000,202472375,3525,3525,3525,3525,0
20241209,141900,202472375,3525,3525,3525,3525,0
20241209,141800,202472375,3525,3525,3525,3525,0
20241209,141700,202472375,3525,3525,3525,3525,400
20241209,141600,201062375,3525,3525,3525,3525,0
20241209,141500,201062375,3525,3525,3525,3525,0
20241209,141400,201062375,3525,3525,3525,3525,0
20241209,141300,201062375,3525,3525,3525,3525,0
20241209,141200,201062375,3525,3525,3525,3525,0
20241209,141100,201062375,3525,3525,3525,3525,0
20241209,141000,201062375,3525,3525,3525,3525,0
20241209,140900,201062375,3525,3520,3525,3520,32
20241209,140800,200949720,3525,3525,3525,3525,10
20241209,140700,200914470,3525,3525,3525,3525,10
20241209,140600,200879220,3525,3525,3525,3525,1
20241209,140500,200875695,3520,3520,3520,3520,1
20241209,140400,200872175,3520,3520,3520,3520,209
20241209,140300,200136495,3520,3520,3520,3520,0
20241209,140200,200136495,3520,3520,3520,3520,64
20241209,140100,199911215,3520,3520,3520,3520,0
20241209,140000,199911215,3520,3520,3520,3520,0
20241209,135900,199911215,3520,3520,3520,3520,0
20241209,135800,199911215,3520,3520,3520,3520,0
20241209,135700,199911215,3520,3520,3520,3520,0
20241209,135600,199911215,3520,3520,3520,3520,0
20241209,135500,199911215,3520,3520,3520,3520,1
20241209,135400,199907695,3520,3520,3520,3520,0
20241209,135300,199907695,3520,3520,3520,3520,1
20241209,135200,199904175,3520,3520,3520,3520,0
20241209,135100,199904175,3520,3520,3520,3520,0
20241209,135000,199904175,3520,3520,3520,3520,14
20241209,134900,199854895,3525,3525,3525,3525,299
20241209,134800,198800920,3520,3520,3520,3520,0
20241209,134700,198800920,3520,3520,3520,3520,0
20241209,134600,198800920,3520,3520,3520,3520,0
20241209,134500,198800920,3520,3520,3520,3520,0
20241209,134400,198800920,3520,3520,3520,3520,0
20241209,134300,198800920,3520,3520,3520,3520,0
20241209,134200,198800920,3520,3520,3520,3520,0
20241209,134100,198800920,3520,3520,3520,3520,0
20241209,134000,198800920,3520,3520,3520,3520,0
20241209,133900,198800920,3520,3520,3520,3520,9
20241209,133800,198769240,3515,3515,3515,3515,0
20241209,133700,198769240,3515,3515,3515,3515,0
20241209,133600,198769240,3515,3515,3515,3515,0
20241209,133500,198769240,3515,3515,3515,3515,0
20241209,133400,198769240,3515,3515,3515,3515,0
20241209,133300,198769240,3515,3515,3515,3515,100
20241209,133200,198417740,3530,3530,3530,3530,0
20241209,133100,198417740,3530,3530,3530,3530,0
20241209,133000,198417740,3530,3530,3530,3530,0
20241209,132900,198417740,3530,3530,3530,3530,100
20241209,132800,198064740,3510,3510,3510,3510,0
20241209,132700,198064740,3510,3510,3510,3510,0
20241209,132600,198064740,3510,3510,3510,3510,0
20241209,132500,198064740,3510,3510,3510,3510,0
20241209,132400,198064740,3510,3510,3510,3510,0
20241209,132300,198064740,3510,3510,3510,3510,0
20241209,132200,198064740,3510,3510,3510,3510,0
20241209,132100,198064740,3510,3510,3510,3510,0
20241209,132000,198064740,3510,3510,3510,3510,0
20241209,131900,198064740,3510,3510,3510,3510,0
20241209,131800,198064740,3510,3510,3510,3510,5716
20241209,131700,178001580,3515,3515,3515,3515,0
20241209,131600,178001580,3515,3515,3520,3510,5221
20241209,131500,159647300,3520,3520,3520,3520,51
20241209,131400,159467780,3520,3520,3520,3520,0
20241209,131300,159467780,3520,3515,3520,3515,113
20241209,131200,159070065,3520,3520,3520,3520,4060
20241209,131100,144778865,3525,3525,3525,3525,0
20241209,131000,144778865,3525,3525,3525,3525,55
20241209,130900,144584990,3525,3525,3525,3525,0
20241209,130800,144584990,3525,3525,3525,3525,0
20241209,130700,144584990,3525,3525,3525,3525,0
20241209,130600,144584990,3525,3525,3525,3525,0
20241209,130500,144584990,3525,3525,3525,3525,0
20241209,130400,144584990,3525,3525,3525,3525,20
20241209,130300,144514490,3530,3530,3530,3530,10
20241209,130200,144479190,3545,3545,3545,3545,0
20241209,130100,144479190,3545,3545,3545,3545,0
20241209,130000,144479190,3545,3530,3545,3525,686
20241209,125900,142054540,3530,3530,3530,3530,22
20241209,125800,141976880,3530,3530,3530,3530,1186
20241209,125700,137790300,3530,3545,3545,3530,2220
20241209,125600,129937400,3545,3545,3545,3545,0
20241209,125500,129937400,3545,3545,3545,3545,0
20241209,125400,129937400,3545,3545,3545,3545,0
20241209,125300,129937400,3545,3545,3545,3545,0
20241209,125200,129937400,3545,3545,3545,3545,0
20241209,125100,129937400,3545,3545,3545,3545,118
20241209,125000,129519090,3545,3545,3545,3545,0
20241209,124900,129519090,3545,3545,3545,3545,10
20241209,124800,129483640,3545,3545,3545,3545,0
20241209,124700,129483640,3545,3545,3545,3545,0
20241209,124600,129483640,3545,3545,3545,3545,0
20241209,124500,129483640,3545,3545,3545,3545,0
20241209,124400,129483640,3545,3545,3545,3545,0
20241209,124300,129483640,3545,3545,3545,3545,0
20241209,124200,129483640,3545,3545,3545,3545,215
20241209,124100,128721465,3545,3545,3545,3545,0
20241209,124000,128721465,3545,3555,3555,3545,527
20241209,123900,126852845,3555,3555,3555,3555,40
20241209,123800,126710645,3555,3555,3555,3555,0
20241209,123700,126710645,3555,3555,3555,3555,0
20241209,123600,126710645,3555,3555,3555,3555,10
20241209,123500,126675095,3570,3570,3570,3570,0
20241209,123400,126675095,3570,3570,3570,3570,0
20241209,123300,126675095,3570,3570,3570,3570,12
20241209,123200,126632255,3570,3565,3570,3565,218
20241209,123100,125854325,3560,3560,3560,3560,0
20241209,123000,125854325,3560,3560,3560,3560,0
20241209,122900,125854325,3560,3555,3560,3555,77
20241209,122800,125580390,3550,3550,3550,3550,0
20241209,122700,125580390,3550,3550,3550,3550,0
20241209,122600,125580390,3550,3550,3550,3550,10
20241209,122500,125544890,3545,3545,3545,3545,0
20241209,122400,125544890,3545,3545,3545,3545,0
20241209,122300,125544890,3545,3545,3545,3545,0
20241209,122200,125544890,3545,3545,3545,3545,0
20241209,122100,125544890,3545,3545,3545,3545,0
20241209,122000,125544890,3545,3545,3545,3545,0
20241209,121900,125544890,3545,3545,3545,3545,150
20241209,121800,125013140,3545,3545,3545,3545,0
20241209,121700,125013140,3545,3545,3545,3545,0
20241209,121600,125013140,3545,3545,3545,3545,0
20241209,121500,125013140,3545,3545,3545,3545,1039
20241209,121400,121329885,3550,3550,3550,3550,0
20241209,121300,121329885,3550,3550,3550,3550,0
20241209,121200,121329885,3550,3550,3550,3550,970
20241209,121100,117886385,3560,3545,3560,3545,133
20241209,121000,117413700,3550,3550,3550,3550,405
20241209,120900,115975950,3560,3560,3560,3560,0
20241209,120800,115975950,3560,3540,3560,3540,117
20241209,120700,115561430,3560,3560,3560,3560,2
20241209,120600,115554310,3560,3560,3560,3560,0
20241209,120500,115554310,3560,3540,3560,3540,4
20241209,120400,115540130,3550,3550,3550,3550,71
20241209,120300,115288080,3550,3550,3550,3550,0
20241209,120200,115288080,3550,3550,3550,3550,31
20241209,120100,115178030,3540,3540,3540,3540,0
20241209,120000,115178030,3540,3540,3540,3540,0
20241209,115900,115178030,3540,3540,3540,3540,0
20241209,115800,115178030,3540,3540,3540,3540,0
20241209,115700,115178030,3540,3540,3540,3540,0
20241209,115600,115178030,3540,3540,3540,3540,19
20241209,115500,115110770,3545,3545,3545,3545,0
20241209,115400,115110770,3545,3545,3545,3545,2
20241209,115300,115103680,3545,3545,3545,3545,0
20241209,115200,115103680,3545,3545,3545,3545,0
20241209,115100,115103680,3545,3545,3545,3545,0
20241209,115000,115103680,3545,3545,3545,3545,0
20241209,114900,115103680,3545,3545,3545,3545,0
20241209,114800,115103680,3545,3545,3545,3545,0
20241209,114700,115103680,3545,3545,3545,3545,26
20241209,114600,115011510,3540,3540,3540,3540,0
20241209,114500,115011510,3540,3540,3540,3540,0
20241209,114400,115011510,3540,3540,3540,3540,18
20241209,114300,114947790,3540,3540,3540,3540,0
20241209,114200,114947790,3540,3540,3540,3540,0
20241209,114100,114947790,3540,3540,3540,3540,2
20241209,114000,114940710,3545,3545,3545,3545,136
20241209,113900,114458590,3545,3545,3545,3545,75
20241209,113800,114192715,3545,3545,3545,3545,107
20241209,113700,113813400,3545,3545,3545,3545,43
20241209,113600,113660965,3545,3545,3545,3545,100
20241209,113500,113306465,3545,3550,3550,3545,64
20241209,113400,113079475,3550,3550,3550,3550,25
20241209,113300,112990725,3550,3550,3550,3550,0
20241209,113200,112990725,3550,3550,3550,3550,0
20241209,113100,112990725,3550,3550,3550,3550,0
20241209,113000,112990725,3550,3550,3550,3550,0
20241209,112900,112990725,3550,3550,3550,3550,0
20241209,112800,112990725,3550,3550,3550,3550,0
20241209,112700,112990725,3550,3550,3550,3550,1
20241209,112600,112987175,3580,3580,3580,3580,0
20241209,112500,112987175,3580,3580,3580,3580,0
20241209,112400,112987175,3580,3580,3580,3580,0
20241209,112300,112987175,3580,3580,3580,3580,0
20241209,112200,112987175,3580,3580,3580,3580,0
20241209,112100,112987175,3580,3580,3580,3580,0
20241209,112000,112987175,3580,3580,3580,3580,0
20241209,111900,112987175,3580,3580,3580,3580,0
20241209,111800,112987175,3580,3580,3580,3580,0
20241209,111700,112987175,3580,3580,3580,3580,0
20241209,111600,112987175,3580,3580,3580,3580,0
20241209,111500,112987175,3580,3575,3580,3575,270
20241209,111400,112020595,3580,3580,3580,3580,0
20241209,111300,112020595,3580,3580,3580,3580,0
20241209,111200,112020595,3580,3580,3580,3580,2
20241209,111100,112013435,3580,3580,3580,3580,0
20241209,111000,112013435,3580,3580,3580,3580,2
20241209,110900,112006275,3580,3580,3580,3580,1
20241209,110800,112002695,3595,3595,3595,3595,0
20241209,110700,112002695,3595,3595,3595,3595,0
20241209,110600,112002695,3595,3595,3595,3595,1
20241209,110500,111999100,3600,3600,3600,3600,0
20241209,110400,111999100,3600,3600,3600,3600,0
20241209,110300,111999100,3600,3600,3600,3600,28
20241209,110200,111898300,3600,3600,3600,3600,0
20241209,110100,111898300,3600,3600,3600,3600,2
20241209,110000,111891100,3605,3605,3605,3605,0
20241209,105900,111891100,3605,3605,3605,3605,0
20241209,105800,111891100,3605,3605,3605,3605,0
20241209,105700,111891100,3605,3605,3605,3605,0
20241209,105600,111891100,3605,3605,3605,3605,1
20241209,105500,111887495,3605,3605,3605,3605,0
20241209,105400,111887495,3605,3605,3605,3605,0
20241209,105300,111887495,3605,3605,3605,3605,0
20241209,105200,111887495,3605,3600,3605,3600,4
20241209,105100,111873085,3590,3600,3600,3590,10
20241209,105000,111837145,3600,3600,3600,3600,0
20241209,104900,111837145,3600,3600,3600,3600,90
20241209,104800,111513145,3610,3600,3610,3600,221
20241209,104700,110717345,3595,3595,3595,3595,0
20241209,104600,110717345,3595,3600,3600,3595,290
20241209,104500,109674345,3590,3605,3605,3590,427
20241209,104400,108136745,3600,3600,3600,3600,209
20241209,104300,107384345,3600,3590,3600,3590,78
20241209,104200,107103595,3590,3590,3590,3590,443
20241209,104100,105513225,3590,3540,3590,3540,153
20241209,104000,104964005,3585,3585,3585,3585,0
20241209,103900,104964005,3585,3585,3585,3585,34
20241209,103800,104842115,3585,3590,3590,3585,256
20241209,103700,103923350,3595,3595,3595,3595,0
20241209,103600,103923350,3595,3595,3600,3595,278
20241209,103500,102923875,3590,3585,3590,3585,238
20241209,103400,102069645,3580,3570,3580,3570,550
20241209,103300,100103545,3570,3560,3570,3560,250
20241209,103200,99212295,3560,3560,3560,3560,59
20241209,103100,99002255,3555,3555,3555,3555,0
20241209,103000,99002255,3555,3550,3555,3550,281
20241209,102900,98003455,3555,3555,3555,3555,284
20241209,102800,96993835,3535,3535,3535,3535,0
20241209,102700,96993835,3535,3535,3535,3535,0
20241209,102600,96993835,3535,3535,3535,3535,660
20241209,102500,94660735,3520,3520,3520,3520,0
20241209,102400,94660735,3520,3545,3545,3520,1706
20241209,102300,88640070,3545,3545,3545,3545,234
20241209,102200,87810540,3545,3545,3545,3545,35
20241209,102100,87686465,3540,3540,3540,3540,942
20241209,102000,84351785,3540,3540,3540,3540,24
20241209,101900,84266825,3540,3560,3560,3540,689
20241209,101800,81825765,3560,3560,3560,3560,0
20241209,101700,81825765,3560,3560,3560,3560,0
20241209,101600,81825765,3560,3540,3560,3535,348
20241209,101500,80593910,3560,3560,3560,3560,35
20241209,101400,80469310,3560,3560,3560,3560,53
20241209,101300,80280630,3560,3560,3560,3560,0
20241209,101200,80280630,3560,3560,3560,3560,0
20241209,101100,80280630,3560,3555,3560,3555,269
20241209,101000,79324020,3560,3560,3560,3560,84
20241209,100900,79024980,3560,3560,3560,3560,0
20241209,100800,79024980,3560,3560,3560,3560,0
20241209,100700,79024980,3560,3555,3560,3555,77
20241209,100600,78751240,3555,3555,3555,3555,0
20241209,100500,78751240,3555,3555,3555,3555,0
20241209,100400,78751240,3555,3555,3555,3555,0
20241209,100300,78751240,3555,3555,3555,3555,5
20241209,100200,78733465,3530,3530,3530,3530,0
20241209,100100,78733465,3530,3545,3545,3530,438
20241209,100000,77185965,3550,3550,3550,3550,100
20241209,095900,76830965,3545,3545,3545,3545,11
20241209,095800,76791970,3530,3530,3530,3530,0
20241209,095700,76791970,3530,3530,3530,3530,0
20241209,095600,76791970,3530,3530,3530,3530,0
20241209,095500,76791970,3530,3540,3540,3530,400
20241209,095400,75379145,3540,3545,3545,3540,77
20241209,095300,75106445,3540,3540,3540,3540,0
20241209,095200,75106445,3540,3540,3540,3540,10
20241209,095100,75071045,3535,3535,3535,3535,21
20241209,095000,74996810,3530,3530,3530,3530,100
20241209,094900,74643810,3535,3535,3535,3535,0
20241209,094800,74643810,3535,3535,3535,3535,0
20241209,094700,74643810,3535,3525,3535,3515,601
20241209,094600,72529645,3535,3520,3535,3520,295
20241209,094500,71489560,3520,3520,3520,3520,6
20241209,094400,71468440,3515,3510,3515,3510,1556
20241209,094300,66006085,3515,3520,3520,3515,765
20241209,094200,63316640,3525,3525,3525,3525,90
20241209,094100,62999390,3525,3525,3525,3525,0
20241209,094000,62999390,3525,3520,3525,3520,1418
20241209,093900,58007835,3515,3520,3520,3515,275
20241209,093800,57040460,3520,3520,3520,3520,0
20241209,093700,57040460,3520,3530,3530,3520,800
20241209,093600,54221910,3535,3535,3535,3535,83
20241209,093500,53928505,3535,3535,3535,3535,59
20241209,093400,53719940,3535,3540,3540,3535,79
20241209,093300,53440345,3540,3540,3540,3540,290
20241209,093200,52413745,3540,3530,3540,3530,58
20241209,093100,52208540,3520,3520,3520,3520,66
20241209,093000,51976220,3520,3520,3520,3520,147
20241209,092900,51458780,3520,3535,3535,3520,803
20241209,092800,48627155,3535,3535,3540,3535,97
20241209,092700,48284175,3540,3540,3540,3540,4
20241209,092600,48270015,3540,3540,3540,3540,1
20241209,092500,48266475,3565,3550,3565,3550,262
20241209,092400,47332955,3535,3570,3570,3530,2265
20241209,092300,39298315,3580,3585,3585,3570,1198
20241209,092200,35012030,3605,3605,3605,3605,0
20241209,092100,35012030,3605,3585,3605,3585,435
20241209,092000,33452155,3585,3590,3590,3585,2551
20241209,091900,24296565,3590,3600,3600,3590,80
20241209,091800,24009115,3600,3600,3600,3600,0
20241209,091700,24009115,3600,3600,3600,3600,20
20241209,091600,23937115,3605,3605,3605,3605,0
20241209,091500,23937115,3605,3605,3605,3605,1
20241209,091400,23933510,3605,3605,3605,3605,72
20241209,091300,23673950,3605,3605,3605,3605,0
20241209,091200,23673950,3605,3600,3605,3600,24
20241209,091100,23587530,3580,3585,3585,3580,103
20241209,091000,23218690,3605,3605,3605,3605,0
20241209,090900,23218690,3605,3605,3605,3605,820
20241209,090800,20262590,3560,3560,3560,3560,0
20241209,090700,20262590,3560,3560,3560,3560,0
20241209,090600,20262590,3560,3560,3560,3560,0
20241209,090500,20262590,3560,3570,3570,3560,171
20241209,090400,19653680,3575,3585,3585,3575,515
20241209,090300,17808460,3595,3600,3600,3595,103
20241209,090200,17437665,3605,3615,3615,3605,3850
20241209,090100,3535865,3620,3630,3630,3620,100
20241209,090000,3173355,3635,3635,3635,3635,873
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201200 305242485 3490 3490 3490 3490 1607
3 20241209 201100 305242485 3490 3490 3490 3490 0
4 20241209 201000 305242485 3490 3490 3490 3490 0
5 20241209 200900 305242485 3490 3490 3490 3490 0
6 20241209 200800 305242485 3490 3490 3490 3490 0
7 20241209 200700 305242485 3490 3490 3490 3490 0
8 20241209 200600 305242485 3490 3490 3490 3490 0
9 20241209 200500 305242485 3490 3490 3490 3490 0
10 20241209 200400 305242485 3490 3490 3490 3490 0
11 20241209 200300 305242485 3490 3490 3490 3490 0
12 20241209 200200 305242485 3490 3490 3490 3490 0
13 20241209 200100 305242485 3490 3490 3490 3490 0
14 20241209 200000 305242485 3490 3490 3490 3490 0
15 20241209 195900 305242485 3490 3490 3490 3490 0
16 20241209 195800 305242485 3490 3490 3490 3490 0
17 20241209 195700 305242485 3490 3490 3490 3490 0
18 20241209 195600 305242485 3490 3490 3490 3490 0
19 20241209 195500 305242485 3490 3490 3490 3490 0
20 20241209 195400 305242485 3490 3490 3490 3490 0
21 20241209 195300 305242485 3490 3490 3490 3490 0
22 20241209 195200 305242485 3490 3490 3490 3490 0
23 20241209 195100 305242485 3490 3490 3490 3490 0
24 20241209 195000 305242485 3490 3490 3490 3490 0
25 20241209 194900 305242485 3490 3490 3490 3490 0
26 20241209 194800 305242485 3490 3490 3490 3490 0
27 20241209 194700 305242485 3490 3490 3490 3490 0
28 20241209 194600 305242485 3490 3490 3490 3490 0
29 20241209 194500 305242485 3490 3490 3490 3490 0
30 20241209 194400 305242485 3490 3490 3490 3490 0
31 20241209 194300 305242485 3490 3490 3490 3490 0
32 20241209 194200 305242485 3490 3490 3490 3490 1607
33 20241209 194100 305242485 3490 3490 3490 3490 0
34 20241209 194000 305242485 3490 3490 3490 3490 0
35 20241209 193900 305242485 3490 3490 3490 3490 0
36 20241209 193800 305242485 3490 3490 3490 3490 0
37 20241209 193700 305242485 3490 3490 3490 3490 0
38 20241209 193600 305242485 3490 3490 3490 3490 0
39 20241209 193500 305242485 3490 3490 3490 3490 0
40 20241209 193400 305242485 3490 3490 3490 3490 0
41 20241209 193300 305242485 3490 3490 3490 3490 0
42 20241209 193200 305242485 3490 3490 3490 3490 0
43 20241209 193100 305242485 3490 3490 3490 3490 0
44 20241209 193000 305242485 3490 3490 3490 3490 0
45 20241209 192900 305242485 3490 3490 3490 3490 0
46 20241209 192800 305242485 3490 3490 3490 3490 0
47 20241209 192700 305242485 3490 3490 3490 3490 0
48 20241209 192600 305242485 3490 3490 3490 3490 0
49 20241209 192500 305242485 3490 3490 3490 3490 0
50 20241209 192400 305242485 3490 3490 3490 3490 0
51 20241209 192300 305242485 3490 3490 3490 3490 0
52 20241209 192200 305242485 3490 3490 3490 3490 0
53 20241209 192100 305242485 3490 3490 3490 3490 0
54 20241209 192000 305242485 3490 3490 3490 3490 0
55 20241209 191900 305242485 3490 3490 3490 3490 0
56 20241209 191800 305242485 3490 3490 3490 3490 0
57 20241209 191700 305242485 3490 3490 3490 3490 0
58 20241209 191600 305242485 3490 3490 3490 3490 0
59 20241209 191500 305242485 3490 3490 3490 3490 0
60 20241209 191400 305242485 3490 3490 3490 3490 0
61 20241209 191300 305242485 3490 3490 3490 3490 0
62 20241209 191200 305242485 3490 3490 3490 3490 1607
63 20241209 191100 305242485 3490 3490 3490 3490 0
64 20241209 191000 305242485 3490 3490 3490 3490 0
65 20241209 190900 305242485 3490 3490 3490 3490 0
66 20241209 190800 305242485 3490 3490 3490 3490 0
67 20241209 190700 305242485 3490 3490 3490 3490 0
68 20241209 190600 305242485 3490 3490 3490 3490 0
69 20241209 190500 305242485 3490 3490 3490 3490 0
70 20241209 190400 305242485 3490 3490 3490 3490 0
71 20241209 190300 305242485 3490 3490 3490 3490 0
72 20241209 190200 305242485 3490 3490 3490 3490 0
73 20241209 190100 305242485 3490 3490 3490 3490 0
74 20241209 190000 305242485 3490 3490 3490 3490 0
75 20241209 185900 305242485 3490 3490 3490 3490 0
76 20241209 185800 305242485 3490 3490 3490 3490 0
77 20241209 185700 305242485 3490 3490 3490 3490 0
78 20241209 185600 305242485 3490 3490 3490 3490 0
79 20241209 185500 305242485 3490 3490 3490 3490 0
80 20241209 185400 305242485 3490 3490 3490 3490 0
81 20241209 185300 305242485 3490 3490 3490 3490 0
82 20241209 185200 305242485 3490 3490 3490 3490 0
83 20241209 185100 305242485 3490 3490 3490 3490 0
84 20241209 185000 305242485 3490 3490 3490 3490 0
85 20241209 184900 305242485 3490 3490 3490 3490 0
86 20241209 184800 305242485 3490 3490 3490 3490 0
87 20241209 184700 305242485 3490 3490 3490 3490 0
88 20241209 184600 305242485 3490 3490 3490 3490 0
89 20241209 184500 305242485 3490 3490 3490 3490 0
90 20241209 184400 305242485 3490 3490 3490 3490 0
91 20241209 184300 305242485 3490 3490 3490 3490 0
92 20241209 184200 305242485 3490 3490 3490 3490 1607
93 20241209 184100 305242485 3490 3490 3490 3490 0
94 20241209 184000 305242485 3490 3490 3490 3490 0
95 20241209 183900 305242485 3490 3490 3490 3490 0
96 20241209 183800 305242485 3490 3490 3490 3490 0
97 20241209 183700 305242485 3490 3490 3490 3490 0
98 20241209 183600 305242485 3490 3490 3490 3490 0
99 20241209 183500 305242485 3490 3490 3490 3490 0
100 20241209 183400 305242485 3490 3490 3490 3490 0
101 20241209 183300 305242485 3490 3490 3490 3490 0
102 20241209 183200 305242485 3490 3490 3490 3490 0
103 20241209 183100 305242485 3490 3490 3490 3490 0
104 20241209 183000 305242485 3490 3490 3490 3490 0
105 20241209 182900 305242485 3490 3490 3490 3490 0
106 20241209 182800 305242485 3490 3490 3490 3490 0
107 20241209 182700 305242485 3490 3490 3490 3490 0
108 20241209 182600 305242485 3490 3490 3490 3490 0
109 20241209 182500 305242485 3490 3490 3490 3490 0
110 20241209 182400 305242485 3490 3490 3490 3490 0
111 20241209 182300 305242485 3490 3490 3490 3490 0
112 20241209 182200 305242485 3490 3490 3490 3490 0
113 20241209 182100 305242485 3490 3490 3490 3490 0
114 20241209 182000 305242485 3490 3490 3490 3490 0
115 20241209 181900 305242485 3490 3490 3490 3490 0
116 20241209 181800 305242485 3490 3490 3490 3490 0
117 20241209 181700 305242485 3490 3490 3490 3490 0
118 20241209 181600 305242485 3490 3490 3490 3490 0
119 20241209 181500 305242485 3490 3490 3490 3490 0
120 20241209 181400 305242485 3490 3490 3490 3490 0
121 20241209 181300 305242485 3490 3490 3490 3490 0
122 20241209 181200 305242485 3490 3490 3490 3490 1607
123 20241209 181100 305242485 3490 3490 3490 3490 0
124 20241209 181000 305242485 3490 3490 3490 3490 0
125 20241209 180900 305242485 3490 3490 3490 3490 0
126 20241209 180800 305242485 3490 3490 3490 3490 0
127 20241209 180700 305242485 3490 3490 3490 3490 0
128 20241209 180600 305242485 3490 3490 3490 3490 0
129 20241209 180500 305242485 3490 3490 3490 3490 0
130 20241209 180400 305242485 3490 3490 3490 3490 0
131 20241209 180300 305242485 3490 3490 3490 3490 0
132 20241209 180200 305242485 3490 3490 3490 3490 0
133 20241209 180100 305242485 3490 3490 3490 3490 0
134 20241209 180000 305242485 3490 3490 3490 3490 0
135 20241209 175900 305242485 3490 3490 3490 3490 0
136 20241209 175800 305242485 3490 3490 3490 3490 0
137 20241209 175700 305242485 3490 3490 3490 3490 0
138 20241209 175600 305242485 3490 3490 3490 3490 0
139 20241209 175500 305242485 3490 3490 3490 3490 0
140 20241209 175400 305242485 3490 3490 3490 3490 0
141 20241209 175300 305242485 3490 3490 3490 3490 0
142 20241209 175200 305242485 3490 3490 3490 3490 0
143 20241209 175100 305242485 3490 3490 3490 3490 0
144 20241209 175000 305242485 3490 3490 3490 3490 0
145 20241209 174900 305242485 3490 3490 3490 3490 0
146 20241209 174800 305242485 3490 3490 3490 3490 0
147 20241209 174700 305242485 3490 3490 3490 3490 0
148 20241209 174600 305242485 3490 3490 3490 3490 0
149 20241209 174500 305242485 3490 3490 3490 3490 0
150 20241209 174400 305242485 3490 3490 3490 3490 0
151 20241209 174300 305242485 3490 3490 3490 3490 0
152 20241209 174200 305242485 3490 3490 3490 3490 1607
153 20241209 174100 305242485 3490 3490 3490 3490 0
154 20241209 174000 305242485 3490 3490 3490 3490 0
155 20241209 173900 305242485 3490 3490 3490 3490 0
156 20241209 173800 305242485 3490 3490 3490 3490 0
157 20241209 173700 305242485 3490 3490 3490 3490 0
158 20241209 173600 305242485 3490 3490 3490 3490 0
159 20241209 173500 305242485 3490 3490 3490 3490 0
160 20241209 173400 305242485 3490 3490 3490 3490 0
161 20241209 173300 305242485 3490 3490 3490 3490 0
162 20241209 173200 305242485 3490 3490 3490 3490 0
163 20241209 173100 305242485 3490 3490 3490 3490 0
164 20241209 173000 305242485 3490 3490 3490 3490 0
165 20241209 172900 305242485 3490 3490 3490 3490 0
166 20241209 172800 305242485 3490 3490 3490 3490 0
167 20241209 172700 305242485 3490 3490 3490 3490 0
168 20241209 172600 305242485 3490 3490 3490 3490 0
169 20241209 172500 305242485 3490 3490 3490 3490 0
170 20241209 172400 305242485 3490 3490 3490 3490 0
171 20241209 172300 305242485 3490 3490 3490 3490 0
172 20241209 172200 305242485 3490 3490 3490 3490 0
173 20241209 172100 305242485 3490 3490 3490 3490 0
174 20241209 172000 305242485 3490 3490 3490 3490 0
175 20241209 171900 305242485 3490 3490 3490 3490 0
176 20241209 171800 305242485 3490 3490 3490 3490 0
177 20241209 171700 305242485 3490 3490 3490 3490 0
178 20241209 171600 305242485 3490 3490 3490 3490 0
179 20241209 171500 305242485 3490 3490 3490 3490 0
180 20241209 171400 305242485 3490 3490 3490 3490 0
181 20241209 171300 305242485 3490 3490 3490 3490 0
182 20241209 171200 305242485 3490 3490 3490 3490 1607
183 20241209 171100 305242485 3490 3490 3490 3490 0
184 20241209 171000 305242485 3490 3490 3490 3490 0
185 20241209 170900 305242485 3490 3490 3490 3490 0
186 20241209 170800 305242485 3490 3490 3490 3490 0
187 20241209 170700 305242485 3490 3490 3490 3490 0
188 20241209 170600 305242485 3490 3490 3490 3490 0
189 20241209 170500 305242485 3490 3490 3490 3490 0
190 20241209 170400 305242485 3490 3490 3490 3490 0
191 20241209 170300 305242485 3490 3490 3490 3490 0
192 20241209 170200 305242485 3490 3490 3490 3490 0
193 20241209 170100 305242485 3490 3490 3490 3490 0
194 20241209 170000 305242485 3490 3490 3490 3490 0
195 20241209 165900 305242485 3490 3490 3490 3490 0
196 20241209 165800 305242485 3490 3490 3490 3490 0
197 20241209 165700 305242485 3490 3490 3490 3490 0
198 20241209 165600 305242485 3490 3490 3490 3490 0
199 20241209 165500 305242485 3490 3490 3490 3490 0
200 20241209 165400 305242485 3490 3490 3490 3490 0
201 20241209 165300 305242485 3490 3490 3490 3490 0
202 20241209 165200 305242485 3490 3490 3490 3490 0
203 20241209 165100 305242485 3490 3490 3490 3490 0
204 20241209 165000 305242485 3490 3490 3490 3490 0
205 20241209 164900 305242485 3490 3490 3490 3490 0
206 20241209 164800 305242485 3490 3490 3490 3490 0
207 20241209 164700 305242485 3490 3490 3490 3490 0
208 20241209 164600 305242485 3490 3490 3490 3490 0
209 20241209 164500 305242485 3490 3490 3490 3490 0
210 20241209 164400 305242485 3490 3490 3490 3490 0
211 20241209 164300 305242485 3490 3490 3490 3490 0
212 20241209 164200 305242485 3490 3490 3490 3490 1607
213 20241209 164100 305242485 3490 3490 3490 3490 0
214 20241209 164000 305242485 3490 3490 3490 3490 0
215 20241209 163900 305242485 3490 3490 3490 3490 0
216 20241209 163800 305242485 3490 3490 3490 3490 0
217 20241209 163700 305242485 3490 3490 3490 3490 0
218 20241209 163600 305242485 3490 3490 3490 3490 0
219 20241209 163500 305242485 3490 3490 3490 3490 0
220 20241209 163400 305242485 3490 3490 3490 3490 0
221 20241209 163300 305242485 3490 3490 3490 3490 0
222 20241209 163200 305242485 3490 3490 3490 3490 0
223 20241209 163100 305242485 3490 3490 3490 3490 0
224 20241209 163000 305242485 3490 3490 3490 3490 0
225 20241209 162900 305242485 3490 3490 3490 3490 0
226 20241209 162800 305242485 3490 3490 3490 3490 0
227 20241209 162700 305242485 3490 3490 3490 3490 0
228 20241209 162600 305242485 3490 3490 3490 3490 0
229 20241209 162500 305242485 3490 3490 3490 3490 0
230 20241209 162400 305242485 3490 3490 3490 3490 0
231 20241209 162300 305242485 3490 3490 3490 3490 0
232 20241209 162200 305242485 3490 3490 3490 3490 0
233 20241209 162100 305242485 3490 3490 3490 3490 0
234 20241209 162000 305242485 3490 3490 3490 3490 0
235 20241209 161900 305242485 3490 3490 3490 3490 0
236 20241209 161800 305242485 3490 3490 3490 3490 0
237 20241209 161700 305242485 3490 3490 3490 3490 0
238 20241209 161600 305242485 3490 3490 3490 3490 0
239 20241209 161500 305242485 3490 3490 3490 3490 0
240 20241209 161400 305242485 3490 3490 3490 3490 0
241 20241209 161300 305242485 3490 3490 3490 3490 0
242 20241209 161200 305242485 3490 3490 3490 3490 1607
243 20241209 161100 305242485 3490 3490 3490 3490 0
244 20241209 161000 305242485 3490 3490 3490 3490 0
245 20241209 160900 305242485 3490 3490 3490 3490 0
246 20241209 160800 305242485 3490 3490 3490 3490 0
247 20241209 160700 305242485 3490 3490 3490 3490 0
248 20241209 160600 305242485 3490 3490 3490 3490 0
249 20241209 160500 305242485 3490 3490 3490 3490 0
250 20241209 160400 305242485 3490 3490 3490 3490 0
251 20241209 160300 305242485 3490 3490 3490 3490 0
252 20241209 160200 305242485 3490 3490 3490 3490 0
253 20241209 160100 305242485 3490 3490 3490 3490 0
254 20241209 160000 305242485 3490 3490 3490 3490 0
255 20241209 155900 305242485 3490 3490 3490 3490 0
256 20241209 155800 305242485 3490 3490 3490 3490 0
257 20241209 155700 305242485 3490 3490 3490 3490 0
258 20241209 155600 305242485 3490 3490 3490 3490 0
259 20241209 155500 305242485 3490 3490 3490 3490 0
260 20241209 155400 305242485 3490 3490 3490 3490 0
261 20241209 155300 305242485 3490 3490 3490 3490 0
262 20241209 155200 305242485 3490 3490 3490 3490 0
263 20241209 155100 305242485 3490 3490 3490 3490 0
264 20241209 155000 305242485 3490 3490 3490 3490 0
265 20241209 154900 305242485 3490 3490 3490 3490 0
266 20241209 154800 305242485 3490 3490 3490 3490 0
267 20241209 154700 305242485 3490 3490 3490 3490 0
268 20241209 154600 305242485 3490 3490 3490 3490 0
269 20241209 154500 305242485 3490 3490 3490 3490 0
270 20241209 154400 305242485 3490 3490 3490 3490 0
271 20241209 154300 305242485 3490 3490 3490 3490 0
272 20241209 154200 305242485 3490 3490 3490 3490 1607
273 20241209 154100 305242485 3490 3490 3490 3490 0
274 20241209 154000 305242485 3490 3490 3490 3490 0
275 20241209 153900 305242485 3490 3490 3490 3490 0
276 20241209 153800 305242485 3490 3490 3490 3490 0
277 20241209 153700 305242485 3490 3490 3490 3490 0
278 20241209 153600 305242485 3490 3490 3490 3490 0
279 20241209 153500 305242485 3490 3490 3490 3490 0
280 20241209 153400 305242485 3490 3490 3490 3490 0
281 20241209 153300 305242485 3490 3490 3490 3490 0
282 20241209 153200 305242485 3490 3490 3490 3490 0
283 20241209 153100 305242485 3490 3490 3490 3490 0
284 20241209 153000 305242485 3490 3490 3490 3490 1607
285 20241209 152900 299634055 3480 3480 3480 3480 0
286 20241209 152800 299634055 3480 3480 3480 3480 0
287 20241209 152700 299634055 3480 3480 3480 3480 0
288 20241209 152600 299634055 3480 3480 3480 3480 0
289 20241209 152500 299634055 3480 3480 3480 3480 0
290 20241209 152400 299634055 3480 3480 3480 3480 0
291 20241209 152300 299634055 3480 3480 3480 3480 0
292 20241209 152200 299634055 3480 3480 3480 3480 0
293 20241209 152100 299634055 3480 3480 3480 3480 0
294 20241209 152000 299634055 3480 3480 3480 3480 0
295 20241209 151900 299634055 3480 3480 3480 3480 9
296 20241209 151800 299602735 3490 3490 3490 3490 0
297 20241209 151700 299602735 3490 3485 3490 3475 463
298 20241209 151600 297992040 3490 3490 3490 3490 28
299 20241209 151500 297894320 3485 3485 3485 3485 106
300 20241209 151400 297524910 3490 3490 3490 3490 4024
301 20241209 151300 283481150 3500 3495 3500 3490 524
302 20241209 151200 281650315 3495 3495 3495 3495 0
303 20241209 151100 281650315 3495 3495 3495 3495 5
304 20241209 151000 281632840 3490 3495 3495 3490 20
305 20241209 150900 281562990 3500 3500 3500 3500 0
306 20241209 150800 281562990 3500 3500 3500 3500 0
307 20241209 150700 281562990 3500 3500 3500 3500 1
308 20241209 150600 281559490 3505 3500 3505 3490 107
309 20241209 150500 281185865 3505 3505 3505 3505 0
310 20241209 150400 281185865 3505 3505 3505 3505 0
311 20241209 150300 281185865 3505 3505 3505 3505 0
312 20241209 150200 281185865 3505 3495 3505 3490 1046
313 20241209 150100 277532070 3500 3505 3510 3495 3001
314 20241209 150000 267030190 3515 3515 3515 3515 0
315 20241209 145900 267030190 3515 3510 3515 3500 1125
316 20241209 145800 263089635 3500 3500 3500 3500 1000
317 20241209 145700 259589635 3500 3500 3500 3500 72
318 20241209 145600 259337635 3500 3500 3500 3500 300
319 20241209 145500 258287635 3515 3505 3515 3500 1050
320 20241209 145400 254611880 3505 3515 3515 3505 4131
321 20241209 145300 240101950 3515 3520 3520 3515 7034
322 20241209 145200 215373690 3525 3530 3530 3525 43
323 20241209 145100 215222040 3515 3515 3515 3515 0
324 20241209 145000 215222040 3515 3515 3515 3515 0
325 20241209 144900 215222040 3515 3515 3515 3515 0
326 20241209 144800 215222040 3515 3515 3515 3515 0
327 20241209 144700 215222040 3515 3515 3515 3515 0
328 20241209 144600 215222040 3515 3520 3520 3515 500
329 20241209 144500 213463040 3530 3530 3530 3530 1
330 20241209 144400 213459510 3520 3520 3520 3520 951
331 20241209 144300 210111990 3515 3515 3515 3515 0
332 20241209 144200 210111990 3515 3515 3515 3515 512
333 20241209 144100 208312310 3520 3520 3520 3520 544
334 20241209 144000 206397430 3520 3525 3525 3520 741
335 20241209 143900 203786425 3525 3525 3525 3525 0
336 20241209 143800 203786425 3525 3525 3525 3525 0
337 20241209 143700 203786425 3525 3525 3525 3525 0
338 20241209 143600 203786425 3525 3525 3525 3525 0
339 20241209 143500 203786425 3525 3525 3525 3525 0
340 20241209 143400 203786425 3525 3525 3525 3525 0
341 20241209 143300 203786425 3525 3525 3525 3525 0
342 20241209 143200 203786425 3525 3525 3525 3525 0
343 20241209 143100 203786425 3525 3525 3525 3525 0
344 20241209 143000 203786425 3525 3525 3525 3525 0
345 20241209 142900 203786425 3525 3525 3525 3525 0
346 20241209 142800 203786425 3525 3525 3525 3525 0
347 20241209 142700 203786425 3525 3525 3525 3525 0
348 20241209 142600 203786425 3525 3525 3525 3525 14
349 20241209 142500 203737075 3525 3525 3525 3525 0
350 20241209 142400 203737075 3525 3520 3525 3520 161
351 20241209 142300 203170325 3525 3525 3525 3525 0
352 20241209 142200 203170325 3525 3525 3525 3525 198
353 20241209 142100 202472375 3525 3525 3525 3525 0
354 20241209 142000 202472375 3525 3525 3525 3525 0
355 20241209 141900 202472375 3525 3525 3525 3525 0
356 20241209 141800 202472375 3525 3525 3525 3525 0
357 20241209 141700 202472375 3525 3525 3525 3525 400
358 20241209 141600 201062375 3525 3525 3525 3525 0
359 20241209 141500 201062375 3525 3525 3525 3525 0
360 20241209 141400 201062375 3525 3525 3525 3525 0
361 20241209 141300 201062375 3525 3525 3525 3525 0
362 20241209 141200 201062375 3525 3525 3525 3525 0
363 20241209 141100 201062375 3525 3525 3525 3525 0
364 20241209 141000 201062375 3525 3525 3525 3525 0
365 20241209 140900 201062375 3525 3520 3525 3520 32
366 20241209 140800 200949720 3525 3525 3525 3525 10
367 20241209 140700 200914470 3525 3525 3525 3525 10
368 20241209 140600 200879220 3525 3525 3525 3525 1
369 20241209 140500 200875695 3520 3520 3520 3520 1
370 20241209 140400 200872175 3520 3520 3520 3520 209
371 20241209 140300 200136495 3520 3520 3520 3520 0
372 20241209 140200 200136495 3520 3520 3520 3520 64
373 20241209 140100 199911215 3520 3520 3520 3520 0
374 20241209 140000 199911215 3520 3520 3520 3520 0
375 20241209 135900 199911215 3520 3520 3520 3520 0
376 20241209 135800 199911215 3520 3520 3520 3520 0
377 20241209 135700 199911215 3520 3520 3520 3520 0
378 20241209 135600 199911215 3520 3520 3520 3520 0
379 20241209 135500 199911215 3520 3520 3520 3520 1
380 20241209 135400 199907695 3520 3520 3520 3520 0
381 20241209 135300 199907695 3520 3520 3520 3520 1
382 20241209 135200 199904175 3520 3520 3520 3520 0
383 20241209 135100 199904175 3520 3520 3520 3520 0
384 20241209 135000 199904175 3520 3520 3520 3520 14
385 20241209 134900 199854895 3525 3525 3525 3525 299
386 20241209 134800 198800920 3520 3520 3520 3520 0
387 20241209 134700 198800920 3520 3520 3520 3520 0
388 20241209 134600 198800920 3520 3520 3520 3520 0
389 20241209 134500 198800920 3520 3520 3520 3520 0
390 20241209 134400 198800920 3520 3520 3520 3520 0
391 20241209 134300 198800920 3520 3520 3520 3520 0
392 20241209 134200 198800920 3520 3520 3520 3520 0
393 20241209 134100 198800920 3520 3520 3520 3520 0
394 20241209 134000 198800920 3520 3520 3520 3520 0
395 20241209 133900 198800920 3520 3520 3520 3520 9
396 20241209 133800 198769240 3515 3515 3515 3515 0
397 20241209 133700 198769240 3515 3515 3515 3515 0
398 20241209 133600 198769240 3515 3515 3515 3515 0
399 20241209 133500 198769240 3515 3515 3515 3515 0
400 20241209 133400 198769240 3515 3515 3515 3515 0
401 20241209 133300 198769240 3515 3515 3515 3515 100
402 20241209 133200 198417740 3530 3530 3530 3530 0
403 20241209 133100 198417740 3530 3530 3530 3530 0
404 20241209 133000 198417740 3530 3530 3530 3530 0
405 20241209 132900 198417740 3530 3530 3530 3530 100
406 20241209 132800 198064740 3510 3510 3510 3510 0
407 20241209 132700 198064740 3510 3510 3510 3510 0
408 20241209 132600 198064740 3510 3510 3510 3510 0
409 20241209 132500 198064740 3510 3510 3510 3510 0
410 20241209 132400 198064740 3510 3510 3510 3510 0
411 20241209 132300 198064740 3510 3510 3510 3510 0
412 20241209 132200 198064740 3510 3510 3510 3510 0
413 20241209 132100 198064740 3510 3510 3510 3510 0
414 20241209 132000 198064740 3510 3510 3510 3510 0
415 20241209 131900 198064740 3510 3510 3510 3510 0
416 20241209 131800 198064740 3510 3510 3510 3510 5716
417 20241209 131700 178001580 3515 3515 3515 3515 0
418 20241209 131600 178001580 3515 3515 3520 3510 5221
419 20241209 131500 159647300 3520 3520 3520 3520 51
420 20241209 131400 159467780 3520 3520 3520 3520 0
421 20241209 131300 159467780 3520 3515 3520 3515 113
422 20241209 131200 159070065 3520 3520 3520 3520 4060
423 20241209 131100 144778865 3525 3525 3525 3525 0
424 20241209 131000 144778865 3525 3525 3525 3525 55
425 20241209 130900 144584990 3525 3525 3525 3525 0
426 20241209 130800 144584990 3525 3525 3525 3525 0
427 20241209 130700 144584990 3525 3525 3525 3525 0
428 20241209 130600 144584990 3525 3525 3525 3525 0
429 20241209 130500 144584990 3525 3525 3525 3525 0
430 20241209 130400 144584990 3525 3525 3525 3525 20
431 20241209 130300 144514490 3530 3530 3530 3530 10
432 20241209 130200 144479190 3545 3545 3545 3545 0
433 20241209 130100 144479190 3545 3545 3545 3545 0
434 20241209 130000 144479190 3545 3530 3545 3525 686
435 20241209 125900 142054540 3530 3530 3530 3530 22
436 20241209 125800 141976880 3530 3530 3530 3530 1186
437 20241209 125700 137790300 3530 3545 3545 3530 2220
438 20241209 125600 129937400 3545 3545 3545 3545 0
439 20241209 125500 129937400 3545 3545 3545 3545 0
440 20241209 125400 129937400 3545 3545 3545 3545 0
441 20241209 125300 129937400 3545 3545 3545 3545 0
442 20241209 125200 129937400 3545 3545 3545 3545 0
443 20241209 125100 129937400 3545 3545 3545 3545 118
444 20241209 125000 129519090 3545 3545 3545 3545 0
445 20241209 124900 129519090 3545 3545 3545 3545 10
446 20241209 124800 129483640 3545 3545 3545 3545 0
447 20241209 124700 129483640 3545 3545 3545 3545 0
448 20241209 124600 129483640 3545 3545 3545 3545 0
449 20241209 124500 129483640 3545 3545 3545 3545 0
450 20241209 124400 129483640 3545 3545 3545 3545 0
451 20241209 124300 129483640 3545 3545 3545 3545 0
452 20241209 124200 129483640 3545 3545 3545 3545 215
453 20241209 124100 128721465 3545 3545 3545 3545 0
454 20241209 124000 128721465 3545 3555 3555 3545 527
455 20241209 123900 126852845 3555 3555 3555 3555 40
456 20241209 123800 126710645 3555 3555 3555 3555 0
457 20241209 123700 126710645 3555 3555 3555 3555 0
458 20241209 123600 126710645 3555 3555 3555 3555 10
459 20241209 123500 126675095 3570 3570 3570 3570 0
460 20241209 123400 126675095 3570 3570 3570 3570 0
461 20241209 123300 126675095 3570 3570 3570 3570 12
462 20241209 123200 126632255 3570 3565 3570 3565 218
463 20241209 123100 125854325 3560 3560 3560 3560 0
464 20241209 123000 125854325 3560 3560 3560 3560 0
465 20241209 122900 125854325 3560 3555 3560 3555 77
466 20241209 122800 125580390 3550 3550 3550 3550 0
467 20241209 122700 125580390 3550 3550 3550 3550 0
468 20241209 122600 125580390 3550 3550 3550 3550 10
469 20241209 122500 125544890 3545 3545 3545 3545 0
470 20241209 122400 125544890 3545 3545 3545 3545 0
471 20241209 122300 125544890 3545 3545 3545 3545 0
472 20241209 122200 125544890 3545 3545 3545 3545 0
473 20241209 122100 125544890 3545 3545 3545 3545 0
474 20241209 122000 125544890 3545 3545 3545 3545 0
475 20241209 121900 125544890 3545 3545 3545 3545 150
476 20241209 121800 125013140 3545 3545 3545 3545 0
477 20241209 121700 125013140 3545 3545 3545 3545 0
478 20241209 121600 125013140 3545 3545 3545 3545 0
479 20241209 121500 125013140 3545 3545 3545 3545 1039
480 20241209 121400 121329885 3550 3550 3550 3550 0
481 20241209 121300 121329885 3550 3550 3550 3550 0
482 20241209 121200 121329885 3550 3550 3550 3550 970
483 20241209 121100 117886385 3560 3545 3560 3545 133
484 20241209 121000 117413700 3550 3550 3550 3550 405
485 20241209 120900 115975950 3560 3560 3560 3560 0
486 20241209 120800 115975950 3560 3540 3560 3540 117
487 20241209 120700 115561430 3560 3560 3560 3560 2
488 20241209 120600 115554310 3560 3560 3560 3560 0
489 20241209 120500 115554310 3560 3540 3560 3540 4
490 20241209 120400 115540130 3550 3550 3550 3550 71
491 20241209 120300 115288080 3550 3550 3550 3550 0
492 20241209 120200 115288080 3550 3550 3550 3550 31
493 20241209 120100 115178030 3540 3540 3540 3540 0
494 20241209 120000 115178030 3540 3540 3540 3540 0
495 20241209 115900 115178030 3540 3540 3540 3540 0
496 20241209 115800 115178030 3540 3540 3540 3540 0
497 20241209 115700 115178030 3540 3540 3540 3540 0
498 20241209 115600 115178030 3540 3540 3540 3540 19
499 20241209 115500 115110770 3545 3545 3545 3545 0
500 20241209 115400 115110770 3545 3545 3545 3545 2
501 20241209 115300 115103680 3545 3545 3545 3545 0
502 20241209 115200 115103680 3545 3545 3545 3545 0
503 20241209 115100 115103680 3545 3545 3545 3545 0
504 20241209 115000 115103680 3545 3545 3545 3545 0
505 20241209 114900 115103680 3545 3545 3545 3545 0
506 20241209 114800 115103680 3545 3545 3545 3545 0
507 20241209 114700 115103680 3545 3545 3545 3545 26
508 20241209 114600 115011510 3540 3540 3540 3540 0
509 20241209 114500 115011510 3540 3540 3540 3540 0
510 20241209 114400 115011510 3540 3540 3540 3540 18
511 20241209 114300 114947790 3540 3540 3540 3540 0
512 20241209 114200 114947790 3540 3540 3540 3540 0
513 20241209 114100 114947790 3540 3540 3540 3540 2
514 20241209 114000 114940710 3545 3545 3545 3545 136
515 20241209 113900 114458590 3545 3545 3545 3545 75
516 20241209 113800 114192715 3545 3545 3545 3545 107
517 20241209 113700 113813400 3545 3545 3545 3545 43
518 20241209 113600 113660965 3545 3545 3545 3545 100
519 20241209 113500 113306465 3545 3550 3550 3545 64
520 20241209 113400 113079475 3550 3550 3550 3550 25
521 20241209 113300 112990725 3550 3550 3550 3550 0
522 20241209 113200 112990725 3550 3550 3550 3550 0
523 20241209 113100 112990725 3550 3550 3550 3550 0
524 20241209 113000 112990725 3550 3550 3550 3550 0
525 20241209 112900 112990725 3550 3550 3550 3550 0
526 20241209 112800 112990725 3550 3550 3550 3550 0
527 20241209 112700 112990725 3550 3550 3550 3550 1
528 20241209 112600 112987175 3580 3580 3580 3580 0
529 20241209 112500 112987175 3580 3580 3580 3580 0
530 20241209 112400 112987175 3580 3580 3580 3580 0
531 20241209 112300 112987175 3580 3580 3580 3580 0
532 20241209 112200 112987175 3580 3580 3580 3580 0
533 20241209 112100 112987175 3580 3580 3580 3580 0
534 20241209 112000 112987175 3580 3580 3580 3580 0
535 20241209 111900 112987175 3580 3580 3580 3580 0
536 20241209 111800 112987175 3580 3580 3580 3580 0
537 20241209 111700 112987175 3580 3580 3580 3580 0
538 20241209 111600 112987175 3580 3580 3580 3580 0
539 20241209 111500 112987175 3580 3575 3580 3575 270
540 20241209 111400 112020595 3580 3580 3580 3580 0
541 20241209 111300 112020595 3580 3580 3580 3580 0
542 20241209 111200 112020595 3580 3580 3580 3580 2
543 20241209 111100 112013435 3580 3580 3580 3580 0
544 20241209 111000 112013435 3580 3580 3580 3580 2
545 20241209 110900 112006275 3580 3580 3580 3580 1
546 20241209 110800 112002695 3595 3595 3595 3595 0
547 20241209 110700 112002695 3595 3595 3595 3595 0
548 20241209 110600 112002695 3595 3595 3595 3595 1
549 20241209 110500 111999100 3600 3600 3600 3600 0
550 20241209 110400 111999100 3600 3600 3600 3600 0
551 20241209 110300 111999100 3600 3600 3600 3600 28
552 20241209 110200 111898300 3600 3600 3600 3600 0
553 20241209 110100 111898300 3600 3600 3600 3600 2
554 20241209 110000 111891100 3605 3605 3605 3605 0
555 20241209 105900 111891100 3605 3605 3605 3605 0
556 20241209 105800 111891100 3605 3605 3605 3605 0
557 20241209 105700 111891100 3605 3605 3605 3605 0
558 20241209 105600 111891100 3605 3605 3605 3605 1
559 20241209 105500 111887495 3605 3605 3605 3605 0
560 20241209 105400 111887495 3605 3605 3605 3605 0
561 20241209 105300 111887495 3605 3605 3605 3605 0
562 20241209 105200 111887495 3605 3600 3605 3600 4
563 20241209 105100 111873085 3590 3600 3600 3590 10
564 20241209 105000 111837145 3600 3600 3600 3600 0
565 20241209 104900 111837145 3600 3600 3600 3600 90
566 20241209 104800 111513145 3610 3600 3610 3600 221
567 20241209 104700 110717345 3595 3595 3595 3595 0
568 20241209 104600 110717345 3595 3600 3600 3595 290
569 20241209 104500 109674345 3590 3605 3605 3590 427
570 20241209 104400 108136745 3600 3600 3600 3600 209
571 20241209 104300 107384345 3600 3590 3600 3590 78
572 20241209 104200 107103595 3590 3590 3590 3590 443
573 20241209 104100 105513225 3590 3540 3590 3540 153
574 20241209 104000 104964005 3585 3585 3585 3585 0
575 20241209 103900 104964005 3585 3585 3585 3585 34
576 20241209 103800 104842115 3585 3590 3590 3585 256
577 20241209 103700 103923350 3595 3595 3595 3595 0
578 20241209 103600 103923350 3595 3595 3600 3595 278
579 20241209 103500 102923875 3590 3585 3590 3585 238
580 20241209 103400 102069645 3580 3570 3580 3570 550
581 20241209 103300 100103545 3570 3560 3570 3560 250
582 20241209 103200 99212295 3560 3560 3560 3560 59
583 20241209 103100 99002255 3555 3555 3555 3555 0
584 20241209 103000 99002255 3555 3550 3555 3550 281
585 20241209 102900 98003455 3555 3555 3555 3555 284
586 20241209 102800 96993835 3535 3535 3535 3535 0
587 20241209 102700 96993835 3535 3535 3535 3535 0
588 20241209 102600 96993835 3535 3535 3535 3535 660
589 20241209 102500 94660735 3520 3520 3520 3520 0
590 20241209 102400 94660735 3520 3545 3545 3520 1706
591 20241209 102300 88640070 3545 3545 3545 3545 234
592 20241209 102200 87810540 3545 3545 3545 3545 35
593 20241209 102100 87686465 3540 3540 3540 3540 942
594 20241209 102000 84351785 3540 3540 3540 3540 24
595 20241209 101900 84266825 3540 3560 3560 3540 689
596 20241209 101800 81825765 3560 3560 3560 3560 0
597 20241209 101700 81825765 3560 3560 3560 3560 0
598 20241209 101600 81825765 3560 3540 3560 3535 348
599 20241209 101500 80593910 3560 3560 3560 3560 35
600 20241209 101400 80469310 3560 3560 3560 3560 53
601 20241209 101300 80280630 3560 3560 3560 3560 0
602 20241209 101200 80280630 3560 3560 3560 3560 0
603 20241209 101100 80280630 3560 3555 3560 3555 269
604 20241209 101000 79324020 3560 3560 3560 3560 84
605 20241209 100900 79024980 3560 3560 3560 3560 0
606 20241209 100800 79024980 3560 3560 3560 3560 0
607 20241209 100700 79024980 3560 3555 3560 3555 77
608 20241209 100600 78751240 3555 3555 3555 3555 0
609 20241209 100500 78751240 3555 3555 3555 3555 0
610 20241209 100400 78751240 3555 3555 3555 3555 0
611 20241209 100300 78751240 3555 3555 3555 3555 5
612 20241209 100200 78733465 3530 3530 3530 3530 0
613 20241209 100100 78733465 3530 3545 3545 3530 438
614 20241209 100000 77185965 3550 3550 3550 3550 100
615 20241209 095900 76830965 3545 3545 3545 3545 11
616 20241209 095800 76791970 3530 3530 3530 3530 0
617 20241209 095700 76791970 3530 3530 3530 3530 0
618 20241209 095600 76791970 3530 3530 3530 3530 0
619 20241209 095500 76791970 3530 3540 3540 3530 400
620 20241209 095400 75379145 3540 3545 3545 3540 77
621 20241209 095300 75106445 3540 3540 3540 3540 0
622 20241209 095200 75106445 3540 3540 3540 3540 10
623 20241209 095100 75071045 3535 3535 3535 3535 21
624 20241209 095000 74996810 3530 3530 3530 3530 100
625 20241209 094900 74643810 3535 3535 3535 3535 0
626 20241209 094800 74643810 3535 3535 3535 3535 0
627 20241209 094700 74643810 3535 3525 3535 3515 601
628 20241209 094600 72529645 3535 3520 3535 3520 295
629 20241209 094500 71489560 3520 3520 3520 3520 6
630 20241209 094400 71468440 3515 3510 3515 3510 1556
631 20241209 094300 66006085 3515 3520 3520 3515 765
632 20241209 094200 63316640 3525 3525 3525 3525 90
633 20241209 094100 62999390 3525 3525 3525 3525 0
634 20241209 094000 62999390 3525 3520 3525 3520 1418
635 20241209 093900 58007835 3515 3520 3520 3515 275
636 20241209 093800 57040460 3520 3520 3520 3520 0
637 20241209 093700 57040460 3520 3530 3530 3520 800
638 20241209 093600 54221910 3535 3535 3535 3535 83
639 20241209 093500 53928505 3535 3535 3535 3535 59
640 20241209 093400 53719940 3535 3540 3540 3535 79
641 20241209 093300 53440345 3540 3540 3540 3540 290
642 20241209 093200 52413745 3540 3530 3540 3530 58
643 20241209 093100 52208540 3520 3520 3520 3520 66
644 20241209 093000 51976220 3520 3520 3520 3520 147
645 20241209 092900 51458780 3520 3535 3535 3520 803
646 20241209 092800 48627155 3535 3535 3540 3535 97
647 20241209 092700 48284175 3540 3540 3540 3540 4
648 20241209 092600 48270015 3540 3540 3540 3540 1
649 20241209 092500 48266475 3565 3550 3565 3550 262
650 20241209 092400 47332955 3535 3570 3570 3530 2265
651 20241209 092300 39298315 3580 3585 3585 3570 1198
652 20241209 092200 35012030 3605 3605 3605 3605 0
653 20241209 092100 35012030 3605 3585 3605 3585 435
654 20241209 092000 33452155 3585 3590 3590 3585 2551
655 20241209 091900 24296565 3590 3600 3600 3590 80
656 20241209 091800 24009115 3600 3600 3600 3600 0
657 20241209 091700 24009115 3600 3600 3600 3600 20
658 20241209 091600 23937115 3605 3605 3605 3605 0
659 20241209 091500 23937115 3605 3605 3605 3605 1
660 20241209 091400 23933510 3605 3605 3605 3605 72
661 20241209 091300 23673950 3605 3605 3605 3605 0
662 20241209 091200 23673950 3605 3600 3605 3600 24
663 20241209 091100 23587530 3580 3585 3585 3580 103
664 20241209 091000 23218690 3605 3605 3605 3605 0
665 20241209 090900 23218690 3605 3605 3605 3605 820
666 20241209 090800 20262590 3560 3560 3560 3560 0
667 20241209 090700 20262590 3560 3560 3560 3560 0
668 20241209 090600 20262590 3560 3560 3560 3560 0
669 20241209 090500 20262590 3560 3570 3570 3560 171
670 20241209 090400 19653680 3575 3585 3585 3575 515
671 20241209 090300 17808460 3595 3600 3600 3595 103
672 20241209 090200 17437665 3605 3615 3615 3605 3850
673 20241209 090100 3535865 3620 3630 3630 3620 100
674 20241209 090000 3173355 3635 3635 3635 3635 873