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

702
199480/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204000,1288362920,4125,4125,4125,4125,3379
20241209,203900,1288362920,4125,4125,4125,4125,0
20241209,203800,1288362920,4125,4125,4125,4125,0
20241209,203700,1288362920,4125,4125,4125,4125,0
20241209,203600,1288362920,4125,4125,4125,4125,0
20241209,203500,1288362920,4125,4125,4125,4125,0
20241209,203400,1288362920,4125,4125,4125,4125,0
20241209,203300,1288362920,4125,4125,4125,4125,0
20241209,203200,1288362920,4125,4125,4125,4125,0
20241209,203100,1288362920,4125,4125,4125,4125,0
20241209,203000,1288362920,4125,4125,4125,4125,0
20241209,202900,1288362920,4125,4125,4125,4125,0
20241209,202800,1288362920,4125,4125,4125,4125,0
20241209,202700,1288362920,4125,4125,4125,4125,0
20241209,202600,1288362920,4125,4125,4125,4125,0
20241209,202500,1288362920,4125,4125,4125,4125,0
20241209,202400,1288362920,4125,4125,4125,4125,0
20241209,202300,1288362920,4125,4125,4125,4125,0
20241209,202200,1288362920,4125,4125,4125,4125,0
20241209,202100,1288362920,4125,4125,4125,4125,0
20241209,202000,1288362920,4125,4125,4125,4125,0
20241209,201900,1288362920,4125,4125,4125,4125,0
20241209,201800,1288362920,4125,4125,4125,4125,0
20241209,201700,1288362920,4125,4125,4125,4125,0
20241209,201600,1288362920,4125,4125,4125,4125,0
20241209,201500,1288362920,4125,4125,4125,4125,0
20241209,201400,1288362920,4125,4125,4125,4125,0
20241209,201300,1288362920,4125,4125,4125,4125,0
20241209,201200,1288362920,4125,4125,4125,4125,0
20241209,201100,1288362920,4125,4125,4125,4125,0
20241209,201000,1288362920,4125,4125,4125,4125,3379
20241209,200900,1288362920,4125,4125,4125,4125,0
20241209,200800,1288362920,4125,4125,4125,4125,0
20241209,200700,1288362920,4125,4125,4125,4125,0
20241209,200600,1288362920,4125,4125,4125,4125,0
20241209,200500,1288362920,4125,4125,4125,4125,0
20241209,200400,1288362920,4125,4125,4125,4125,0
20241209,200300,1288362920,4125,4125,4125,4125,0
20241209,200200,1288362920,4125,4125,4125,4125,0
20241209,200100,1288362920,4125,4125,4125,4125,0
20241209,200000,1288362920,4125,4125,4125,4125,0
20241209,195900,1288362920,4125,4125,4125,4125,0
20241209,195800,1288362920,4125,4125,4125,4125,0
20241209,195700,1288362920,4125,4125,4125,4125,0
20241209,195600,1288362920,4125,4125,4125,4125,0
20241209,195500,1288362920,4125,4125,4125,4125,0
20241209,195400,1288362920,4125,4125,4125,4125,0
20241209,195300,1288362920,4125,4125,4125,4125,0
20241209,195200,1288362920,4125,4125,4125,4125,0
20241209,195100,1288362920,4125,4125,4125,4125,0
20241209,195000,1288362920,4125,4125,4125,4125,0
20241209,194900,1288362920,4125,4125,4125,4125,0
20241209,194800,1288362920,4125,4125,4125,4125,0
20241209,194700,1288362920,4125,4125,4125,4125,0
20241209,194600,1288362920,4125,4125,4125,4125,0
20241209,194500,1288362920,4125,4125,4125,4125,0
20241209,194400,1288362920,4125,4125,4125,4125,0
20241209,194300,1288362920,4125,4125,4125,4125,0
20241209,194200,1288362920,4125,4125,4125,4125,0
20241209,194100,1288362920,4125,4125,4125,4125,0
20241209,194000,1288362920,4125,4125,4125,4125,3379
20241209,193900,1288362920,4125,4125,4125,4125,0
20241209,193800,1288362920,4125,4125,4125,4125,0
20241209,193700,1288362920,4125,4125,4125,4125,0
20241209,193600,1288362920,4125,4125,4125,4125,0
20241209,193500,1288362920,4125,4125,4125,4125,0
20241209,193400,1288362920,4125,4125,4125,4125,0
20241209,193300,1288362920,4125,4125,4125,4125,0
20241209,193200,1288362920,4125,4125,4125,4125,0
20241209,193100,1288362920,4125,4125,4125,4125,0
20241209,193000,1288362920,4125,4125,4125,4125,0
20241209,192900,1288362920,4125,4125,4125,4125,0
20241209,192800,1288362920,4125,4125,4125,4125,0
20241209,192700,1288362920,4125,4125,4125,4125,0
20241209,192600,1288362920,4125,4125,4125,4125,0
20241209,192500,1288362920,4125,4125,4125,4125,0
20241209,192400,1288362920,4125,4125,4125,4125,0
20241209,192300,1288362920,4125,4125,4125,4125,0
20241209,192200,1288362920,4125,4125,4125,4125,0
20241209,192100,1288362920,4125,4125,4125,4125,0
20241209,192000,1288362920,4125,4125,4125,4125,0
20241209,191900,1288362920,4125,4125,4125,4125,0
20241209,191800,1288362920,4125,4125,4125,4125,0
20241209,191700,1288362920,4125,4125,4125,4125,0
20241209,191600,1288362920,4125,4125,4125,4125,0
20241209,191500,1288362920,4125,4125,4125,4125,0
20241209,191400,1288362920,4125,4125,4125,4125,0
20241209,191300,1288362920,4125,4125,4125,4125,0
20241209,191200,1288362920,4125,4125,4125,4125,0
20241209,191100,1288362920,4125,4125,4125,4125,0
20241209,191000,1288362920,4125,4125,4125,4125,3379
20241209,190900,1288362920,4125,4125,4125,4125,0
20241209,190800,1288362920,4125,4125,4125,4125,0
20241209,190700,1288362920,4125,4125,4125,4125,0
20241209,190600,1288362920,4125,4125,4125,4125,0
20241209,190500,1288362920,4125,4125,4125,4125,0
20241209,190400,1288362920,4125,4125,4125,4125,0
20241209,190300,1288362920,4125,4125,4125,4125,0
20241209,190200,1288362920,4125,4125,4125,4125,0
20241209,190100,1288362920,4125,4125,4125,4125,0
20241209,190000,1288362920,4125,4125,4125,4125,0
20241209,185900,1288362920,4125,4125,4125,4125,0
20241209,185800,1288362920,4125,4125,4125,4125,0
20241209,185700,1288362920,4125,4125,4125,4125,0
20241209,185600,1288362920,4125,4125,4125,4125,0
20241209,185500,1288362920,4125,4125,4125,4125,0
20241209,185400,1288362920,4125,4125,4125,4125,0
20241209,185300,1288362920,4125,4125,4125,4125,0
20241209,185200,1288362920,4125,4125,4125,4125,0
20241209,185100,1288362920,4125,4125,4125,4125,0
20241209,185000,1288362920,4125,4125,4125,4125,0
20241209,184900,1288362920,4125,4125,4125,4125,0
20241209,184800,1288362920,4125,4125,4125,4125,0
20241209,184700,1288362920,4125,4125,4125,4125,0
20241209,184600,1288362920,4125,4125,4125,4125,0
20241209,184500,1288362920,4125,4125,4125,4125,0
20241209,184400,1288362920,4125,4125,4125,4125,0
20241209,184300,1288362920,4125,4125,4125,4125,0
20241209,184200,1288362920,4125,4125,4125,4125,0
20241209,184100,1288362920,4125,4125,4125,4125,0
20241209,184000,1288362920,4125,4125,4125,4125,3379
20241209,183900,1288362920,4125,4125,4125,4125,0
20241209,183800,1288362920,4125,4125,4125,4125,0
20241209,183700,1288362920,4125,4125,4125,4125,0
20241209,183600,1288362920,4125,4125,4125,4125,0
20241209,183500,1288362920,4125,4125,4125,4125,0
20241209,183400,1288362920,4125,4125,4125,4125,0
20241209,183300,1288362920,4125,4125,4125,4125,0
20241209,183200,1288362920,4125,4125,4125,4125,0
20241209,183100,1288362920,4125,4125,4125,4125,0
20241209,183000,1288362920,4125,4125,4125,4125,0
20241209,182900,1288362920,4125,4125,4125,4125,0
20241209,182800,1288362920,4125,4125,4125,4125,0
20241209,182700,1288362920,4125,4125,4125,4125,0
20241209,182600,1288362920,4125,4125,4125,4125,0
20241209,182500,1288362920,4125,4125,4125,4125,0
20241209,182400,1288362920,4125,4125,4125,4125,0
20241209,182300,1288362920,4125,4125,4125,4125,0
20241209,182200,1288362920,4125,4125,4125,4125,0
20241209,182100,1288362920,4125,4125,4125,4125,0
20241209,182000,1288362920,4125,4125,4125,4125,0
20241209,181900,1288362920,4125,4125,4125,4125,0
20241209,181800,1288362920,4125,4125,4125,4125,0
20241209,181700,1288362920,4125,4125,4125,4125,0
20241209,181600,1288362920,4125,4125,4125,4125,0
20241209,181500,1288362920,4125,4125,4125,4125,0
20241209,181400,1288362920,4125,4125,4125,4125,0
20241209,181300,1288362920,4125,4125,4125,4125,0
20241209,181200,1288362920,4125,4125,4125,4125,0
20241209,181100,1288362920,4125,4125,4125,4125,0
20241209,181000,1288362920,4125,4125,4125,4125,3379
20241209,180900,1288362920,4125,4125,4125,4125,0
20241209,180800,1288362920,4125,4125,4125,4125,0
20241209,180700,1288362920,4125,4125,4125,4125,0
20241209,180600,1288362920,4125,4125,4125,4125,0
20241209,180500,1288362920,4125,4125,4125,4125,0
20241209,180400,1288362920,4125,4125,4125,4125,0
20241209,180300,1288362920,4125,4125,4125,4125,0
20241209,180200,1288362920,4125,4125,4125,4125,0
20241209,180100,1288362920,4125,4125,4125,4125,0
20241209,180000,1288362920,4125,4125,4125,4125,0
20241209,175900,1288362920,4125,4125,4125,4125,0
20241209,175800,1288362920,4125,4125,4125,4125,0
20241209,175700,1288362920,4125,4125,4125,4125,0
20241209,175600,1288362920,4125,4125,4125,4125,0
20241209,175500,1288362920,4125,4125,4125,4125,0
20241209,175400,1288362920,4125,4125,4125,4125,0
20241209,175300,1288362920,4125,4125,4125,4125,0
20241209,175200,1288362920,4125,4125,4125,4125,0
20241209,175100,1288362920,4125,4125,4125,4125,0
20241209,175000,1288362920,4125,4125,4125,4125,0
20241209,174900,1288362920,4125,4125,4125,4125,0
20241209,174800,1288362920,4125,4125,4125,4125,0
20241209,174700,1288362920,4125,4125,4125,4125,0
20241209,174600,1288362920,4125,4125,4125,4125,0
20241209,174500,1288362920,4125,4125,4125,4125,0
20241209,174400,1288362920,4125,4125,4125,4125,0
20241209,174300,1288362920,4125,4125,4125,4125,0
20241209,174200,1288362920,4125,4125,4125,4125,0
20241209,174100,1288362920,4125,4125,4125,4125,0
20241209,174000,1288362920,4125,4125,4125,4125,3379
20241209,173900,1288362920,4125,4125,4125,4125,0
20241209,173800,1288362920,4125,4125,4125,4125,0
20241209,173700,1288362920,4125,4125,4125,4125,0
20241209,173600,1288362920,4125,4125,4125,4125,0
20241209,173500,1288362920,4125,4125,4125,4125,0
20241209,173400,1288362920,4125,4125,4125,4125,0
20241209,173300,1288362920,4125,4125,4125,4125,0
20241209,173200,1288362920,4125,4125,4125,4125,0
20241209,173100,1288362920,4125,4125,4125,4125,0
20241209,173000,1288362920,4125,4125,4125,4125,0
20241209,172900,1288362920,4125,4125,4125,4125,0
20241209,172800,1288362920,4125,4125,4125,4125,0
20241209,172700,1288362920,4125,4125,4125,4125,0
20241209,172600,1288362920,4125,4125,4125,4125,0
20241209,172500,1288362920,4125,4125,4125,4125,0
20241209,172400,1288362920,4125,4125,4125,4125,0
20241209,172300,1288362920,4125,4125,4125,4125,0
20241209,172200,1288362920,4125,4125,4125,4125,0
20241209,172100,1288362920,4125,4125,4125,4125,0
20241209,172000,1288362920,4125,4125,4125,4125,0
20241209,171900,1288362920,4125,4125,4125,4125,0
20241209,171800,1288362920,4125,4125,4125,4125,0
20241209,171700,1288362920,4125,4125,4125,4125,0
20241209,171600,1288362920,4125,4125,4125,4125,0
20241209,171500,1288362920,4125,4125,4125,4125,0
20241209,171400,1288362920,4125,4125,4125,4125,0
20241209,171300,1288362920,4125,4125,4125,4125,0
20241209,171200,1288362920,4125,4125,4125,4125,0
20241209,171100,1288362920,4125,4125,4125,4125,0
20241209,171000,1288362920,4125,4125,4125,4125,3379
20241209,170900,1288362920,4125,4125,4125,4125,0
20241209,170800,1288362920,4125,4125,4125,4125,0
20241209,170700,1288362920,4125,4125,4125,4125,0
20241209,170600,1288362920,4125,4125,4125,4125,0
20241209,170500,1288362920,4125,4125,4125,4125,0
20241209,170400,1288362920,4125,4125,4125,4125,0
20241209,170300,1288362920,4125,4125,4125,4125,0
20241209,170200,1288362920,4125,4125,4125,4125,0
20241209,170100,1288362920,4125,4125,4125,4125,0
20241209,170000,1288362920,4125,4125,4125,4125,0
20241209,165900,1288362920,4125,4125,4125,4125,0
20241209,165800,1288362920,4125,4125,4125,4125,0
20241209,165700,1288362920,4125,4125,4125,4125,0
20241209,165600,1288362920,4125,4125,4125,4125,0
20241209,165500,1288362920,4125,4125,4125,4125,0
20241209,165400,1288362920,4125,4125,4125,4125,0
20241209,165300,1288362920,4125,4125,4125,4125,0
20241209,165200,1288362920,4125,4125,4125,4125,0
20241209,165100,1288362920,4125,4125,4125,4125,0
20241209,165000,1288362920,4125,4125,4125,4125,0
20241209,164900,1288362920,4125,4125,4125,4125,0
20241209,164800,1288362920,4125,4125,4125,4125,0
20241209,164700,1288362920,4125,4125,4125,4125,0
20241209,164600,1288362920,4125,4125,4125,4125,0
20241209,164500,1288362920,4125,4125,4125,4125,0
20241209,164400,1288362920,4125,4125,4125,4125,0
20241209,164300,1288362920,4125,4125,4125,4125,0
20241209,164200,1288362920,4125,4125,4125,4125,0
20241209,164100,1288362920,4125,4125,4125,4125,0
20241209,164000,1288362920,4125,4125,4125,4125,3379
20241209,163900,1288362920,4125,4125,4125,4125,0
20241209,163800,1288362920,4125,4125,4125,4125,0
20241209,163700,1288362920,4125,4125,4125,4125,0
20241209,163600,1288362920,4125,4125,4125,4125,0
20241209,163500,1288362920,4125,4125,4125,4125,0
20241209,163400,1288362920,4125,4125,4125,4125,0
20241209,163300,1288362920,4125,4125,4125,4125,0
20241209,163200,1288362920,4125,4125,4125,4125,0
20241209,163100,1288362920,4125,4125,4125,4125,0
20241209,163000,1288362920,4125,4125,4125,4125,0
20241209,162900,1288362920,4125,4125,4125,4125,0
20241209,162800,1288362920,4125,4125,4125,4125,0
20241209,162700,1288362920,4125,4125,4125,4125,0
20241209,162600,1288362920,4125,4125,4125,4125,0
20241209,162500,1288362920,4125,4125,4125,4125,0
20241209,162400,1288362920,4125,4125,4125,4125,0
20241209,162300,1288362920,4125,4125,4125,4125,0
20241209,162200,1288362920,4125,4125,4125,4125,0
20241209,162100,1288362920,4125,4125,4125,4125,0
20241209,162000,1288362920,4125,4125,4125,4125,0
20241209,161900,1288362920,4125,4125,4125,4125,0
20241209,161800,1288362920,4125,4125,4125,4125,0
20241209,161700,1288362920,4125,4125,4125,4125,0
20241209,161600,1288362920,4125,4125,4125,4125,0
20241209,161500,1288362920,4125,4125,4125,4125,0
20241209,161400,1288362920,4125,4125,4125,4125,0
20241209,161300,1288362920,4125,4125,4125,4125,0
20241209,161200,1288362920,4125,4125,4125,4125,0
20241209,161100,1288362920,4125,4125,4125,4125,0
20241209,161000,1288362920,4125,4125,4125,4125,3379
20241209,160900,1288362920,4125,4125,4125,4125,0
20241209,160800,1288362920,4125,4125,4125,4125,0
20241209,160700,1288362920,4125,4125,4125,4125,0
20241209,160600,1288362920,4125,4125,4125,4125,0
20241209,160500,1288362920,4125,4125,4125,4125,0
20241209,160400,1288362920,4125,4125,4125,4125,0
20241209,160300,1288362920,4125,4125,4125,4125,0
20241209,160200,1288362920,4125,4125,4125,4125,0
20241209,160100,1288362920,4125,4125,4125,4125,0
20241209,160000,1288362920,4125,4125,4125,4125,0
20241209,155900,1288362920,4125,4125,4125,4125,0
20241209,155800,1288362920,4125,4125,4125,4125,0
20241209,155700,1288362920,4125,4125,4125,4125,0
20241209,155600,1288362920,4125,4125,4125,4125,0
20241209,155500,1288362920,4125,4125,4125,4125,0
20241209,155400,1288362920,4125,4125,4125,4125,0
20241209,155300,1288362920,4125,4125,4125,4125,0
20241209,155200,1288362920,4125,4125,4125,4125,0
20241209,155100,1288362920,4125,4125,4125,4125,0
20241209,155000,1288362920,4125,4125,4125,4125,0
20241209,154900,1288362920,4125,4125,4125,4125,0
20241209,154800,1288362920,4125,4125,4125,4125,0
20241209,154700,1288362920,4125,4125,4125,4125,0
20241209,154600,1288362920,4125,4125,4125,4125,0
20241209,154500,1288362920,4125,4125,4125,4125,0
20241209,154400,1288362920,4125,4125,4125,4125,0
20241209,154300,1288362920,4125,4125,4125,4125,0
20241209,154200,1288362920,4125,4125,4125,4125,0
20241209,154100,1288362920,4125,4125,4125,4125,0
20241209,154000,1288362920,4125,4125,4125,4125,3379
20241209,153900,1288362920,4125,4125,4125,4125,0
20241209,153800,1288362920,4125,4125,4125,4125,0
20241209,153700,1288362920,4125,4125,4125,4125,0
20241209,153600,1288362920,4125,4125,4125,4125,0
20241209,153500,1288362920,4125,4125,4125,4125,0
20241209,153400,1288362920,4125,4125,4125,4125,0
20241209,153300,1288362920,4125,4125,4125,4125,0
20241209,153200,1288362920,4125,4125,4125,4125,0
20241209,153100,1288362920,4125,4125,4125,4125,0
20241209,153000,1288362920,4125,4125,4125,4125,3379
20241209,152900,1274424545,4125,4125,4125,4125,0
20241209,152800,1274424545,4125,4125,4125,4125,0
20241209,152700,1274424545,4125,4125,4125,4125,0
20241209,152600,1274424545,4125,4125,4125,4125,0
20241209,152500,1274424545,4125,4125,4125,4125,0
20241209,152400,1274424545,4125,4125,4125,4125,0
20241209,152300,1274424545,4125,4125,4125,4125,0
20241209,152200,1274424545,4125,4125,4125,4125,0
20241209,152100,1274424545,4125,4125,4125,4125,0
20241209,152000,1274424545,4125,4125,4125,4125,0
20241209,151900,1274424545,4125,4155,4155,4125,1322
20241209,151800,1268970635,4135,4150,4150,4135,316
20241209,151700,1267659385,4155,4165,4165,4155,8
20241209,151600,1267626105,4175,4170,4175,4170,102
20241209,151500,1267200760,4160,4160,4180,4160,752
20241209,151400,1264072420,4160,4160,4160,4160,108
20241209,151300,1263623140,4160,4145,4175,4145,616
20241209,151200,1261069565,4145,4180,4180,4145,403
20241209,151100,1259399025,4180,4185,4185,4180,31
20241209,151000,1259269440,4210,4115,4210,4110,849
20241209,150900,1255739690,4110,4195,4195,4110,1351
20241209,150800,1250178615,4195,4200,4200,4195,11
20241209,150700,1250132420,4210,4195,4210,4105,3477
20241209,150600,1235718170,4215,4205,4215,4200,422
20241209,150500,1233943880,4215,4180,4215,4165,5436
20241209,150400,1211128280,4180,4165,4180,4165,1627
20241209,150300,1204339825,4140,4155,4165,4135,2008
20241209,150200,1196023730,4180,4185,4185,4150,1768
20241209,150100,1188633540,4185,4195,4195,4145,1890
20241209,150000,1180788275,4165,4205,4205,4165,1131
20241209,145900,1176061155,4180,4205,4205,4180,2367
20241209,145800,1166167015,4200,4200,4200,4175,725
20241209,145700,1163127015,4175,4175,4200,4175,361
20241209,145600,1161619815,4175,4200,4200,4175,383
20241209,145500,1160020690,4205,4200,4205,4200,7
20241209,145400,1159991285,4205,4180,4205,4175,351
20241209,145300,1158523355,4195,4210,4210,4195,552
20241209,145200,1156206305,4200,4185,4200,4185,914
20241209,145100,1152369255,4180,4160,4190,4140,1816
20241209,145000,1144784155,4160,4125,4160,4125,935
20241209,144900,1140923530,4145,4145,4145,4145,0
20241209,144800,1140923530,4145,4185,4190,4145,1625
20241209,144700,1134164050,4175,4190,4190,4175,555
20241209,144600,1131846775,4190,4175,4190,4175,593
20241209,144500,1129370985,4175,4180,4185,4175,1177
20241209,144400,1124451200,4180,4200,4200,4180,42
20241209,144300,1124275500,4190,4165,4190,4165,700
20241209,144200,1121352015,4160,4170,4170,4160,689
20241209,144100,1118485605,4170,4170,4175,4170,169
20241209,144000,1117780500,4145,4180,4180,4145,3223
20241209,143900,1104395505,4175,4170,4175,4170,197
20241209,143800,1103573835,4170,4165,4170,4165,1690
20241209,143700,1096534035,4165,4170,4170,4165,226
20241209,143600,1095591665,4170,4175,4175,4170,10
20241209,143500,1095549940,4175,4150,4175,4150,852
20241209,143400,1092000590,4150,4190,4190,4145,5580
20241209,143300,1068781350,4195,4205,4205,4195,613
20241209,143200,1066209755,4200,4200,4200,4200,194
20241209,143100,1065394955,4195,4205,4205,4195,1971
20241209,143000,1057117265,4200,4205,4205,4200,4076
20241209,142900,1039987525,4205,4220,4220,4205,2563
20241209,142800,1029196050,4220,4220,4220,4220,1
20241209,142700,1029191830,4215,4220,4220,4215,540
20241209,142600,1026914030,4220,4220,4225,4220,3170
20241209,142500,1013536605,4225,4230,4230,4225,2980
20241209,142400,1000944205,4230,4245,4245,4230,812
20241209,142300,997506935,4245,4245,4245,4245,0
20241209,142200,997506935,4245,4245,4245,4245,10
20241209,142100,997464485,4255,4255,4255,4255,1
20241209,142000,997460230,4245,4255,4255,4245,6
20241209,141900,997434750,4250,4255,4255,4250,133
20241209,141800,996869360,4260,4260,4265,4230,8751
20241209,141700,959813595,4230,4240,4240,4230,77
20241209,141600,959487650,4275,4260,4275,4220,2196
20241209,141500,950192465,4240,4245,4260,4240,951
20241209,141400,946159205,4240,4255,4255,4240,26
20241209,141300,946048940,4255,4255,4255,4255,0
20241209,141200,946048940,4255,4255,4255,4255,145
20241209,141100,945431965,4235,4250,4250,4235,501
20241209,141000,943305725,4250,4255,4255,4250,1286
20241209,140900,937834545,4255,4255,4255,4250,656
20241209,140800,935043270,4255,4255,4255,4255,3
20241209,140700,935030505,4270,4265,4270,4260,2177
20241209,140600,925755835,4270,4280,4280,4270,1615
20241209,140500,918857000,4280,4280,4280,4275,1384
20241209,140400,912934050,4280,4280,4280,4280,530
20241209,140300,910665650,4280,4290,4290,4280,60
20241209,140200,910408550,4290,4290,4290,4290,1
20241209,140100,910404260,4280,4285,4285,4280,105
20241209,140000,909954485,4285,4285,4285,4285,0
20241209,135900,909954485,4285,4290,4290,4285,92
20241209,135800,909560205,4300,4300,4300,4300,0
20241209,135700,909560205,4300,4300,4300,4300,0
20241209,135600,909560205,4300,4300,4300,4300,1196
20241209,135500,904417405,4275,4275,4280,4275,2500
20241209,135400,893722405,4275,4295,4295,4275,1953
20241209,135300,885355270,4295,4295,4295,4295,0
20241209,135200,885355270,4295,4295,4295,4295,73
20241209,135100,885041735,4275,4275,4275,4275,300
20241209,135000,883759235,4295,4275,4295,4275,3865
20241209,134900,867199820,4275,4280,4280,4275,3380
20241209,134800,852737670,4275,4275,4275,4275,1025
20241209,134700,848355795,4275,4305,4305,4275,2007
20241209,134600,839772115,4295,4295,4295,4295,161
20241209,134500,839080620,4300,4285,4305,4285,1541
20241209,134400,832463460,4295,4295,4295,4295,1
20241209,134300,832459165,4300,4300,4300,4300,0
20241209,134200,832459165,4300,4300,4300,4300,97
20241209,134100,832042065,4300,4280,4300,4280,2627
20241209,134000,820798095,4275,4275,4275,4275,230
20241209,133900,819814845,4275,4280,4285,4275,2782
20241209,133800,807908055,4280,4300,4300,4280,547
20241209,133700,805559395,4300,4300,4300,4300,32
20241209,133600,805421795,4280,4280,4280,4280,124
20241209,133500,804891075,4275,4275,4275,4275,0
20241209,133400,804891075,4275,4275,4275,4275,2
20241209,133300,804882525,4275,4275,4275,4275,200
20241209,133200,804027525,4275,4280,4280,4275,60
20241209,133100,803770745,4280,4280,4280,4275,504
20241209,133000,801614640,4285,4290,4290,4285,148
20241209,132900,800980310,4290,4300,4300,4290,1163
20241209,132800,795985060,4300,4300,4300,4295,6653
20241209,132700,767377650,4300,4310,4310,4300,1193
20241209,132600,762237185,4305,4305,4305,4305,0
20241209,132500,762237185,4305,4305,4305,4305,57
20241209,132400,761991800,4305,4305,4305,4305,30
20241209,132300,761862650,4305,4305,4305,4305,2
20241209,132200,761854040,4300,4305,4305,4300,92
20241209,132100,761458125,4305,4305,4305,4305,97
20241209,132000,761040540,4320,4305,4320,4305,2
20241209,131900,761031915,4325,4325,4325,4325,2
20241209,131800,761023265,4330,4330,4330,4330,0
20241209,131700,761023265,4330,4330,4330,4330,2
20241209,131600,761014605,4330,4330,4330,4330,2
20241209,131500,761005945,4330,4330,4330,4330,0
20241209,131400,761005945,4330,4330,4330,4330,305
20241209,131300,759685295,4330,4330,4330,4330,138
20241209,131200,759087755,4330,4330,4330,4330,210
20241209,131100,758178455,4325,4325,4325,4325,275
20241209,131000,756989080,4295,4295,4295,4295,0
20241209,130900,756989080,4295,4305,4310,4295,1498
20241209,130800,750544900,4305,4305,4305,4305,0
20241209,130700,750544900,4305,4310,4310,4305,299
20241209,130600,749257700,4305,4305,4305,4305,75
20241209,130500,748934825,4305,4325,4325,4305,475
20241209,130400,746888060,4330,4330,4330,4330,20
20241209,130300,746801460,4330,4310,4330,4300,5008
20241209,130200,725238520,4305,4335,4335,4305,1410
20241209,130100,719159375,4335,4325,4335,4325,241
20241209,130000,718116950,4325,4325,4325,4325,488
20241209,125900,716006350,4325,4335,4335,4325,743
20241209,125800,712789190,4340,4340,4340,4340,521
20241209,125700,710528050,4345,4350,4350,4345,143
20241209,125600,709906100,4350,4350,4350,4350,2
20241209,125500,709897400,4350,4350,4350,4350,300
20241209,125400,708592400,4365,4365,4365,4365,0
20241209,125300,708592400,4365,4340,4365,4340,51
20241209,125200,708369810,4350,4365,4365,4350,221
20241209,125100,707408310,4350,4350,4350,4350,0
20241209,125000,707408310,4350,4360,4360,4350,658
20241209,124900,704545585,4365,4355,4365,4355,402
20241209,124800,702792345,4355,4355,4355,4355,203
20241209,124700,701908280,4355,4360,4360,4355,550
20241209,124600,699510990,4370,4380,4380,4370,319
20241209,124500,698115960,4370,4380,4380,4370,62
20241209,124400,697844440,4370,4370,4370,4370,221
20241209,124300,696878670,4370,4370,4370,4370,169
20241209,124200,696140140,4360,4360,4360,4360,205
20241209,124100,695246340,4360,4360,4360,4360,0
20241209,124000,695246340,4360,4360,4360,4360,55
20241209,123900,695006540,4355,4355,4355,4355,0
20241209,123800,695006540,4355,4355,4355,4355,32
20241209,123700,694867180,4360,4355,4360,4355,180
20241209,123600,694082385,4360,4360,4360,4340,664
20241209,123500,691191155,4370,4370,4370,4370,0
20241209,123400,691191155,4370,4370,4370,4370,1
20241209,123300,691186785,4370,4370,4370,4370,150
20241209,123200,690531285,4360,4360,4360,4360,0
20241209,123100,690531285,4360,4365,4365,4360,148
20241209,123000,689885505,4360,4360,4360,4360,76
20241209,122900,689554145,4370,4350,4370,4350,52
20241209,122800,689327905,4350,4350,4350,4350,1171
20241209,122700,684234055,4350,4360,4360,4350,1876
20241209,122600,676063270,4360,4360,4360,4360,0
20241209,122500,676063270,4360,4375,4375,4355,2013
20241209,122400,667280075,4375,4375,4375,4375,0
20241209,122300,667280075,4375,4375,4375,4375,50
20241209,122200,667061325,4385,4385,4385,4385,1
20241209,122100,667056940,4375,4380,4380,4375,676
20241209,122000,664097060,4385,4385,4385,4385,2
20241209,121900,664088290,4380,4380,4385,4380,66
20241209,121800,663798910,4395,4380,4395,4380,7
20241209,121700,663768175,4380,4380,4380,4380,30
20241209,121600,663636775,4380,4380,4380,4380,0
20241209,121500,663636775,4380,4395,4395,4380,1254
20241209,121400,658132230,4395,4395,4395,4395,0
20241209,121300,658132230,4395,4395,4395,4390,25
20241209,121200,658022360,4395,4400,4400,4390,212
20241209,121100,657090920,4395,4395,4395,4395,0
20241209,121000,657090920,4395,4395,4395,4395,0
20241209,120900,657090920,4395,4395,4395,4395,500
20241209,120800,654893420,4395,4405,4405,4395,122
20241209,120700,654357010,4405,4400,4405,4400,948
20241209,120600,650185515,4400,4400,4400,4400,96
20241209,120500,649763115,4400,4400,4400,4400,0
20241209,120400,649763115,4400,4385,4400,4385,600
20241209,120300,647124615,4385,4385,4385,4385,0
20241209,120200,647124615,4385,4385,4385,4385,0
20241209,120100,647124615,4385,4385,4385,4385,0
20241209,120000,647124615,4385,4385,4385,4385,0
20241209,115900,647124615,4385,4380,4385,4380,145
20241209,115800,646489290,4380,4380,4380,4380,101
20241209,115700,646046910,4380,4390,4390,4380,262
20241209,115600,644898215,4385,4385,4385,4385,0
20241209,115500,644898215,4385,4385,4385,4385,135
20241209,115400,644306240,4385,4385,4385,4385,50
20241209,115300,644086990,4385,4385,4385,4385,792
20241209,115200,640614070,4380,4380,4380,4380,1
20241209,115100,640609690,4380,4385,4385,4380,213
20241209,115000,639676745,4380,4380,4380,4380,95
20241209,114900,639260645,4380,4380,4380,4380,0
20241209,114800,639260645,4380,4380,4380,4380,0
20241209,114700,639260645,4380,4385,4385,4380,121
20241209,114600,638730065,4385,4385,4385,4385,100
20241209,114500,638291565,4385,4385,4385,4385,160
20241209,114400,637589965,4390,4390,4390,4390,0
20241209,114300,637589965,4390,4390,4390,4390,879
20241209,114200,633731155,4390,4395,4395,4390,3060
20241209,114100,620286170,4400,4400,4400,4400,0
20241209,114000,620286170,4400,4400,4400,4400,209
20241209,113900,619366570,4395,4400,4400,4395,2882
20241209,113800,606687065,4400,4415,4415,4400,60
20241209,113700,606422615,4415,4415,4415,4415,10
20241209,113600,606378465,4395,4395,4395,4395,6
20241209,113500,606352095,4395,4395,4395,4395,0
20241209,113400,606352095,4395,4395,4395,4395,181
20241209,113300,605556600,4395,4395,4395,4395,510
20241209,113200,603315150,4395,4390,4395,4390,34
20241209,113100,603165820,4395,4395,4395,4395,0
20241209,113000,603165820,4395,4390,4395,4390,490
20241209,112900,601013035,4400,4400,4400,4400,380
20241209,112800,599341035,4420,4400,4420,4395,843
20241209,112700,595631835,4400,4420,4420,4395,1060
20241209,112600,590967795,4425,4425,4425,4425,5
20241209,112500,590945670,4425,4400,4425,4400,137
20241209,112400,590341945,4425,4425,4425,4425,67
20241209,112300,590045470,4425,4425,4425,4425,5
20241209,112200,590023345,4425,4425,4425,4425,10
20241209,112100,589979095,4430,4420,4430,4400,3074
20241209,112000,576424280,4430,4430,4430,4430,0
20241209,111900,576424280,4430,4430,4430,4430,0
20241209,111800,576424280,4430,4425,4430,4425,519
20241209,111700,574125205,4430,4430,4430,4430,0
20241209,111600,574125205,4430,4430,4430,4430,2
20241209,111500,574116345,4430,4415,4430,4415,465
20241209,111400,572063355,4415,4415,4415,4415,100
20241209,111300,571621855,4430,4430,4430,4430,42
20241209,111200,571435795,4430,4430,4430,4430,11
20241209,111100,571387065,4415,4420,4420,4415,642
20241209,111000,568552580,4425,4425,4425,4425,3
20241209,110900,568539305,4435,4435,4435,4435,1
20241209,110800,568534870,4415,4425,4435,4415,319
20241209,110700,567123295,4425,4425,4425,4425,69
20241209,110600,566817970,4425,4425,4425,4425,1
20241209,110500,566813545,4430,4420,4430,4420,551
20241209,110400,564377945,4430,4425,4430,4425,980
20241209,110300,560039470,4430,4435,4435,4430,87
20241209,110200,559653960,4440,4440,4440,4430,472
20241209,110100,557560395,4440,4440,4440,4440,2834
20241209,110000,544977435,4445,4445,4445,4445,0
20241209,105900,544977435,4445,4440,4445,4440,106
20241209,105800,544506520,4440,4450,4450,4440,119
20241209,105700,543977640,4455,4450,4455,4450,106
20241209,105600,543505660,4455,4455,4455,4455,20
20241209,105500,543416560,4450,4450,4450,4450,1
20241209,105400,543412110,4455,4440,4455,4440,2
20241209,105300,543403215,4455,4440,4455,4440,135
20241209,105200,542803315,4445,4445,4445,4445,187
20241209,105100,541972100,4450,4450,4450,4450,201
20241209,105000,541077650,4450,4450,4450,4450,0
20241209,104900,541077650,4450,4450,4450,4450,0
20241209,104800,541077650,4450,4460,4460,4450,172
20241209,104700,540310830,4470,4470,4470,4470,30
20241209,104600,540176730,4455,4450,4455,4450,43
20241209,104500,539985175,4470,4465,4470,4465,755
20241209,104400,536613975,4465,4445,4465,4445,130
20241209,104300,536035525,4445,4465,4465,4445,7
20241209,104200,536004290,4465,4465,4465,4465,30
20241209,104100,535870340,4440,4460,4460,4440,101
20241209,104000,535421745,4450,4460,4460,4445,4047
20241209,103900,517411985,4475,4475,4475,4475,1
20241209,103800,517407510,4460,4475,4475,4460,94
20241209,103700,516988240,4475,4475,4475,4475,4
20241209,103600,516970340,4475,4475,4475,4475,2
20241209,103500,516961390,4475,4475,4475,4465,106
20241209,103400,516487050,4475,4465,4475,4465,130
20241209,103300,515906570,4465,4465,4465,4465,14
20241209,103200,515844060,4465,4465,4465,4465,66
20241209,103100,515549370,4460,4460,4460,4460,6
20241209,103000,515522610,4460,4460,4460,4450,1429
20241209,102900,509157205,4460,4460,4460,4460,248
20241209,102800,508051125,4460,4480,4480,4460,41
20241209,102700,507868195,4470,4460,4470,4460,231
20241209,102600,506837925,4460,4460,4460,4460,187
20241209,102500,506003905,4455,4460,4460,4455,2600
20241209,102400,494411855,4465,4470,4470,4465,713
20241209,102300,491228300,4470,4470,4470,4470,357
20241209,102200,489632510,4470,4470,4470,4470,486
20241209,102100,487460090,4470,4470,4470,4470,1018
20241209,102000,482909630,4470,4470,4470,4470,0
20241209,101900,482909630,4470,4480,4505,4470,1453
20241209,101800,476407660,4480,4500,4520,4480,406
20241209,101700,474576440,4475,4510,4510,4475,3932
20241209,101600,456980670,4510,4510,4510,4510,1
20241209,101500,456976160,4495,4475,4495,4470,1106
20241209,101400,452031075,4475,4490,4490,4475,5829
20241209,101300,425912440,4490,4490,4490,4480,142
20241209,101200,425274940,4490,4495,4495,4490,406
20241209,101100,423450600,4500,4510,4510,4500,94
20241209,101000,423027590,4510,4515,4515,4510,15
20241209,100900,422959925,4515,4510,4515,4505,570
20241209,100800,420392005,4510,4525,4530,4510,186
20241209,100700,419550470,4525,4525,4525,4525,2
20241209,100600,419541420,4510,4525,4525,4510,8
20241209,100500,419505250,4530,4520,4530,4520,1000
20241209,100400,414978260,4525,4525,4525,4525,0
20241209,100300,414978260,4525,4525,4525,4525,0
20241209,100200,414978260,4525,4510,4525,4510,2
20241209,100100,414969225,4505,4500,4505,4500,237
20241209,100000,413902045,4500,4500,4500,4500,525
20241209,095900,411539545,4500,4495,4500,4495,2222
20241209,095800,401540770,4500,4495,4500,4475,481
20241209,095700,399384670,4475,4485,4485,4475,245
20241209,095600,398286845,4470,4470,4470,4465,1972
20241209,095500,389477935,4475,4475,4475,4470,2887
20241209,095400,376567835,4475,4475,4475,4475,70
20241209,095300,376254585,4490,4490,4490,4490,0
20241209,095200,376254585,4490,4470,4495,4470,1636
20241209,095100,368918305,4475,4475,4475,4470,1682
20241209,095000,361391555,4475,4485,4485,4475,2524
20241209,094900,350085965,4480,4480,4490,4480,411
20241209,094800,348244635,4490,4485,4490,4475,1010
20241209,094700,343716875,4485,4495,4495,4485,422
20241209,094600,341823460,4495,4500,4500,4495,24
20241209,094500,341715570,4500,4490,4510,4490,258
20241209,094400,340552600,4485,4495,4495,4485,5366
20241209,094300,316453865,4495,4500,4500,4495,1230
20241209,094200,310919340,4500,4500,4500,4500,61
20241209,094100,310644840,4500,4500,4505,4500,413
20241209,094000,308786090,4495,4500,4500,4495,697
20241209,093900,305652660,4500,4530,4530,4500,2466
20241209,093800,294551160,4500,4505,4505,4500,1267
20241209,093700,288849380,4505,4505,4505,4500,139
20241209,093600,288223280,4505,4515,4515,4500,2651
20241209,093500,276277160,4510,4515,4515,4510,1000
20241209,093400,271764490,4515,4510,4515,4510,882
20241209,093300,267786665,4530,4510,4530,4510,58
20241209,093200,267525065,4510,4510,4530,4510,203
20241209,093100,266609495,4510,4520,4520,4510,579
20241209,093000,263995485,4520,4530,4530,4520,109
20241209,092900,263502715,4515,4510,4515,4510,180
20241209,092800,262690665,4505,4505,4510,4505,1312
20241209,092700,256777815,4510,4510,4530,4505,2539
20241209,092600,245326155,4510,4520,4520,4510,2894
20241209,092500,232263330,4520,4515,4520,4515,879
20241209,092400,228290735,4515,4555,4555,4515,7847
20241209,092300,192708490,4550,4550,4550,4550,184
20241209,092200,191871290,4550,4555,4555,4550,1193
20241209,092100,186440905,4580,4575,4580,4575,2001
20241209,092000,177277120,4575,4575,4575,4555,1709
20241209,091900,169486900,4555,4570,4575,4555,1007
20241209,091800,164880465,4575,4575,4575,4575,23
20241209,091700,164775240,4580,4560,4580,4555,1057
20241209,091600,159953005,4565,4560,4565,4560,285
20241209,091500,158651985,4560,4560,4560,4560,13
20241209,091400,158592705,4560,4560,4565,4555,2625
20241209,091300,146622710,4560,4560,4560,4560,500
20241209,091200,144342710,4560,4615,4615,4560,2405
20241209,091100,133366905,4570,4580,4580,4570,472
20241209,091000,131208895,4575,4575,4580,4570,1182
20241209,090900,125801380,4570,4570,4595,4570,462
20241209,090800,123682475,4570,4585,4585,4570,4018
20241209,090700,105283335,4585,4590,4590,4580,1380
20241209,090600,98955505,4590,4640,4655,4590,2395
20241209,090500,87950080,4660,4610,4660,4595,180
20241209,090400,87121125,4610,4625,4625,4600,2096
20241209,090300,77443305,4640,4595,4640,4595,1515
20241209,090200,70433390,4600,4560,4600,4550,1847
20241209,090100,62021030,4550,4625,4625,4525,5543
20241209,090000,36509095,4690,4600,4695,4570,7517
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204000 1288362920 4125 4125 4125 4125 3379
3 20241209 203900 1288362920 4125 4125 4125 4125 0
4 20241209 203800 1288362920 4125 4125 4125 4125 0
5 20241209 203700 1288362920 4125 4125 4125 4125 0
6 20241209 203600 1288362920 4125 4125 4125 4125 0
7 20241209 203500 1288362920 4125 4125 4125 4125 0
8 20241209 203400 1288362920 4125 4125 4125 4125 0
9 20241209 203300 1288362920 4125 4125 4125 4125 0
10 20241209 203200 1288362920 4125 4125 4125 4125 0
11 20241209 203100 1288362920 4125 4125 4125 4125 0
12 20241209 203000 1288362920 4125 4125 4125 4125 0
13 20241209 202900 1288362920 4125 4125 4125 4125 0
14 20241209 202800 1288362920 4125 4125 4125 4125 0
15 20241209 202700 1288362920 4125 4125 4125 4125 0
16 20241209 202600 1288362920 4125 4125 4125 4125 0
17 20241209 202500 1288362920 4125 4125 4125 4125 0
18 20241209 202400 1288362920 4125 4125 4125 4125 0
19 20241209 202300 1288362920 4125 4125 4125 4125 0
20 20241209 202200 1288362920 4125 4125 4125 4125 0
21 20241209 202100 1288362920 4125 4125 4125 4125 0
22 20241209 202000 1288362920 4125 4125 4125 4125 0
23 20241209 201900 1288362920 4125 4125 4125 4125 0
24 20241209 201800 1288362920 4125 4125 4125 4125 0
25 20241209 201700 1288362920 4125 4125 4125 4125 0
26 20241209 201600 1288362920 4125 4125 4125 4125 0
27 20241209 201500 1288362920 4125 4125 4125 4125 0
28 20241209 201400 1288362920 4125 4125 4125 4125 0
29 20241209 201300 1288362920 4125 4125 4125 4125 0
30 20241209 201200 1288362920 4125 4125 4125 4125 0
31 20241209 201100 1288362920 4125 4125 4125 4125 0
32 20241209 201000 1288362920 4125 4125 4125 4125 3379
33 20241209 200900 1288362920 4125 4125 4125 4125 0
34 20241209 200800 1288362920 4125 4125 4125 4125 0
35 20241209 200700 1288362920 4125 4125 4125 4125 0
36 20241209 200600 1288362920 4125 4125 4125 4125 0
37 20241209 200500 1288362920 4125 4125 4125 4125 0
38 20241209 200400 1288362920 4125 4125 4125 4125 0
39 20241209 200300 1288362920 4125 4125 4125 4125 0
40 20241209 200200 1288362920 4125 4125 4125 4125 0
41 20241209 200100 1288362920 4125 4125 4125 4125 0
42 20241209 200000 1288362920 4125 4125 4125 4125 0
43 20241209 195900 1288362920 4125 4125 4125 4125 0
44 20241209 195800 1288362920 4125 4125 4125 4125 0
45 20241209 195700 1288362920 4125 4125 4125 4125 0
46 20241209 195600 1288362920 4125 4125 4125 4125 0
47 20241209 195500 1288362920 4125 4125 4125 4125 0
48 20241209 195400 1288362920 4125 4125 4125 4125 0
49 20241209 195300 1288362920 4125 4125 4125 4125 0
50 20241209 195200 1288362920 4125 4125 4125 4125 0
51 20241209 195100 1288362920 4125 4125 4125 4125 0
52 20241209 195000 1288362920 4125 4125 4125 4125 0
53 20241209 194900 1288362920 4125 4125 4125 4125 0
54 20241209 194800 1288362920 4125 4125 4125 4125 0
55 20241209 194700 1288362920 4125 4125 4125 4125 0
56 20241209 194600 1288362920 4125 4125 4125 4125 0
57 20241209 194500 1288362920 4125 4125 4125 4125 0
58 20241209 194400 1288362920 4125 4125 4125 4125 0
59 20241209 194300 1288362920 4125 4125 4125 4125 0
60 20241209 194200 1288362920 4125 4125 4125 4125 0
61 20241209 194100 1288362920 4125 4125 4125 4125 0
62 20241209 194000 1288362920 4125 4125 4125 4125 3379
63 20241209 193900 1288362920 4125 4125 4125 4125 0
64 20241209 193800 1288362920 4125 4125 4125 4125 0
65 20241209 193700 1288362920 4125 4125 4125 4125 0
66 20241209 193600 1288362920 4125 4125 4125 4125 0
67 20241209 193500 1288362920 4125 4125 4125 4125 0
68 20241209 193400 1288362920 4125 4125 4125 4125 0
69 20241209 193300 1288362920 4125 4125 4125 4125 0
70 20241209 193200 1288362920 4125 4125 4125 4125 0
71 20241209 193100 1288362920 4125 4125 4125 4125 0
72 20241209 193000 1288362920 4125 4125 4125 4125 0
73 20241209 192900 1288362920 4125 4125 4125 4125 0
74 20241209 192800 1288362920 4125 4125 4125 4125 0
75 20241209 192700 1288362920 4125 4125 4125 4125 0
76 20241209 192600 1288362920 4125 4125 4125 4125 0
77 20241209 192500 1288362920 4125 4125 4125 4125 0
78 20241209 192400 1288362920 4125 4125 4125 4125 0
79 20241209 192300 1288362920 4125 4125 4125 4125 0
80 20241209 192200 1288362920 4125 4125 4125 4125 0
81 20241209 192100 1288362920 4125 4125 4125 4125 0
82 20241209 192000 1288362920 4125 4125 4125 4125 0
83 20241209 191900 1288362920 4125 4125 4125 4125 0
84 20241209 191800 1288362920 4125 4125 4125 4125 0
85 20241209 191700 1288362920 4125 4125 4125 4125 0
86 20241209 191600 1288362920 4125 4125 4125 4125 0
87 20241209 191500 1288362920 4125 4125 4125 4125 0
88 20241209 191400 1288362920 4125 4125 4125 4125 0
89 20241209 191300 1288362920 4125 4125 4125 4125 0
90 20241209 191200 1288362920 4125 4125 4125 4125 0
91 20241209 191100 1288362920 4125 4125 4125 4125 0
92 20241209 191000 1288362920 4125 4125 4125 4125 3379
93 20241209 190900 1288362920 4125 4125 4125 4125 0
94 20241209 190800 1288362920 4125 4125 4125 4125 0
95 20241209 190700 1288362920 4125 4125 4125 4125 0
96 20241209 190600 1288362920 4125 4125 4125 4125 0
97 20241209 190500 1288362920 4125 4125 4125 4125 0
98 20241209 190400 1288362920 4125 4125 4125 4125 0
99 20241209 190300 1288362920 4125 4125 4125 4125 0
100 20241209 190200 1288362920 4125 4125 4125 4125 0
101 20241209 190100 1288362920 4125 4125 4125 4125 0
102 20241209 190000 1288362920 4125 4125 4125 4125 0
103 20241209 185900 1288362920 4125 4125 4125 4125 0
104 20241209 185800 1288362920 4125 4125 4125 4125 0
105 20241209 185700 1288362920 4125 4125 4125 4125 0
106 20241209 185600 1288362920 4125 4125 4125 4125 0
107 20241209 185500 1288362920 4125 4125 4125 4125 0
108 20241209 185400 1288362920 4125 4125 4125 4125 0
109 20241209 185300 1288362920 4125 4125 4125 4125 0
110 20241209 185200 1288362920 4125 4125 4125 4125 0
111 20241209 185100 1288362920 4125 4125 4125 4125 0
112 20241209 185000 1288362920 4125 4125 4125 4125 0
113 20241209 184900 1288362920 4125 4125 4125 4125 0
114 20241209 184800 1288362920 4125 4125 4125 4125 0
115 20241209 184700 1288362920 4125 4125 4125 4125 0
116 20241209 184600 1288362920 4125 4125 4125 4125 0
117 20241209 184500 1288362920 4125 4125 4125 4125 0
118 20241209 184400 1288362920 4125 4125 4125 4125 0
119 20241209 184300 1288362920 4125 4125 4125 4125 0
120 20241209 184200 1288362920 4125 4125 4125 4125 0
121 20241209 184100 1288362920 4125 4125 4125 4125 0
122 20241209 184000 1288362920 4125 4125 4125 4125 3379
123 20241209 183900 1288362920 4125 4125 4125 4125 0
124 20241209 183800 1288362920 4125 4125 4125 4125 0
125 20241209 183700 1288362920 4125 4125 4125 4125 0
126 20241209 183600 1288362920 4125 4125 4125 4125 0
127 20241209 183500 1288362920 4125 4125 4125 4125 0
128 20241209 183400 1288362920 4125 4125 4125 4125 0
129 20241209 183300 1288362920 4125 4125 4125 4125 0
130 20241209 183200 1288362920 4125 4125 4125 4125 0
131 20241209 183100 1288362920 4125 4125 4125 4125 0
132 20241209 183000 1288362920 4125 4125 4125 4125 0
133 20241209 182900 1288362920 4125 4125 4125 4125 0
134 20241209 182800 1288362920 4125 4125 4125 4125 0
135 20241209 182700 1288362920 4125 4125 4125 4125 0
136 20241209 182600 1288362920 4125 4125 4125 4125 0
137 20241209 182500 1288362920 4125 4125 4125 4125 0
138 20241209 182400 1288362920 4125 4125 4125 4125 0
139 20241209 182300 1288362920 4125 4125 4125 4125 0
140 20241209 182200 1288362920 4125 4125 4125 4125 0
141 20241209 182100 1288362920 4125 4125 4125 4125 0
142 20241209 182000 1288362920 4125 4125 4125 4125 0
143 20241209 181900 1288362920 4125 4125 4125 4125 0
144 20241209 181800 1288362920 4125 4125 4125 4125 0
145 20241209 181700 1288362920 4125 4125 4125 4125 0
146 20241209 181600 1288362920 4125 4125 4125 4125 0
147 20241209 181500 1288362920 4125 4125 4125 4125 0
148 20241209 181400 1288362920 4125 4125 4125 4125 0
149 20241209 181300 1288362920 4125 4125 4125 4125 0
150 20241209 181200 1288362920 4125 4125 4125 4125 0
151 20241209 181100 1288362920 4125 4125 4125 4125 0
152 20241209 181000 1288362920 4125 4125 4125 4125 3379
153 20241209 180900 1288362920 4125 4125 4125 4125 0
154 20241209 180800 1288362920 4125 4125 4125 4125 0
155 20241209 180700 1288362920 4125 4125 4125 4125 0
156 20241209 180600 1288362920 4125 4125 4125 4125 0
157 20241209 180500 1288362920 4125 4125 4125 4125 0
158 20241209 180400 1288362920 4125 4125 4125 4125 0
159 20241209 180300 1288362920 4125 4125 4125 4125 0
160 20241209 180200 1288362920 4125 4125 4125 4125 0
161 20241209 180100 1288362920 4125 4125 4125 4125 0
162 20241209 180000 1288362920 4125 4125 4125 4125 0
163 20241209 175900 1288362920 4125 4125 4125 4125 0
164 20241209 175800 1288362920 4125 4125 4125 4125 0
165 20241209 175700 1288362920 4125 4125 4125 4125 0
166 20241209 175600 1288362920 4125 4125 4125 4125 0
167 20241209 175500 1288362920 4125 4125 4125 4125 0
168 20241209 175400 1288362920 4125 4125 4125 4125 0
169 20241209 175300 1288362920 4125 4125 4125 4125 0
170 20241209 175200 1288362920 4125 4125 4125 4125 0
171 20241209 175100 1288362920 4125 4125 4125 4125 0
172 20241209 175000 1288362920 4125 4125 4125 4125 0
173 20241209 174900 1288362920 4125 4125 4125 4125 0
174 20241209 174800 1288362920 4125 4125 4125 4125 0
175 20241209 174700 1288362920 4125 4125 4125 4125 0
176 20241209 174600 1288362920 4125 4125 4125 4125 0
177 20241209 174500 1288362920 4125 4125 4125 4125 0
178 20241209 174400 1288362920 4125 4125 4125 4125 0
179 20241209 174300 1288362920 4125 4125 4125 4125 0
180 20241209 174200 1288362920 4125 4125 4125 4125 0
181 20241209 174100 1288362920 4125 4125 4125 4125 0
182 20241209 174000 1288362920 4125 4125 4125 4125 3379
183 20241209 173900 1288362920 4125 4125 4125 4125 0
184 20241209 173800 1288362920 4125 4125 4125 4125 0
185 20241209 173700 1288362920 4125 4125 4125 4125 0
186 20241209 173600 1288362920 4125 4125 4125 4125 0
187 20241209 173500 1288362920 4125 4125 4125 4125 0
188 20241209 173400 1288362920 4125 4125 4125 4125 0
189 20241209 173300 1288362920 4125 4125 4125 4125 0
190 20241209 173200 1288362920 4125 4125 4125 4125 0
191 20241209 173100 1288362920 4125 4125 4125 4125 0
192 20241209 173000 1288362920 4125 4125 4125 4125 0
193 20241209 172900 1288362920 4125 4125 4125 4125 0
194 20241209 172800 1288362920 4125 4125 4125 4125 0
195 20241209 172700 1288362920 4125 4125 4125 4125 0
196 20241209 172600 1288362920 4125 4125 4125 4125 0
197 20241209 172500 1288362920 4125 4125 4125 4125 0
198 20241209 172400 1288362920 4125 4125 4125 4125 0
199 20241209 172300 1288362920 4125 4125 4125 4125 0
200 20241209 172200 1288362920 4125 4125 4125 4125 0
201 20241209 172100 1288362920 4125 4125 4125 4125 0
202 20241209 172000 1288362920 4125 4125 4125 4125 0
203 20241209 171900 1288362920 4125 4125 4125 4125 0
204 20241209 171800 1288362920 4125 4125 4125 4125 0
205 20241209 171700 1288362920 4125 4125 4125 4125 0
206 20241209 171600 1288362920 4125 4125 4125 4125 0
207 20241209 171500 1288362920 4125 4125 4125 4125 0
208 20241209 171400 1288362920 4125 4125 4125 4125 0
209 20241209 171300 1288362920 4125 4125 4125 4125 0
210 20241209 171200 1288362920 4125 4125 4125 4125 0
211 20241209 171100 1288362920 4125 4125 4125 4125 0
212 20241209 171000 1288362920 4125 4125 4125 4125 3379
213 20241209 170900 1288362920 4125 4125 4125 4125 0
214 20241209 170800 1288362920 4125 4125 4125 4125 0
215 20241209 170700 1288362920 4125 4125 4125 4125 0
216 20241209 170600 1288362920 4125 4125 4125 4125 0
217 20241209 170500 1288362920 4125 4125 4125 4125 0
218 20241209 170400 1288362920 4125 4125 4125 4125 0
219 20241209 170300 1288362920 4125 4125 4125 4125 0
220 20241209 170200 1288362920 4125 4125 4125 4125 0
221 20241209 170100 1288362920 4125 4125 4125 4125 0
222 20241209 170000 1288362920 4125 4125 4125 4125 0
223 20241209 165900 1288362920 4125 4125 4125 4125 0
224 20241209 165800 1288362920 4125 4125 4125 4125 0
225 20241209 165700 1288362920 4125 4125 4125 4125 0
226 20241209 165600 1288362920 4125 4125 4125 4125 0
227 20241209 165500 1288362920 4125 4125 4125 4125 0
228 20241209 165400 1288362920 4125 4125 4125 4125 0
229 20241209 165300 1288362920 4125 4125 4125 4125 0
230 20241209 165200 1288362920 4125 4125 4125 4125 0
231 20241209 165100 1288362920 4125 4125 4125 4125 0
232 20241209 165000 1288362920 4125 4125 4125 4125 0
233 20241209 164900 1288362920 4125 4125 4125 4125 0
234 20241209 164800 1288362920 4125 4125 4125 4125 0
235 20241209 164700 1288362920 4125 4125 4125 4125 0
236 20241209 164600 1288362920 4125 4125 4125 4125 0
237 20241209 164500 1288362920 4125 4125 4125 4125 0
238 20241209 164400 1288362920 4125 4125 4125 4125 0
239 20241209 164300 1288362920 4125 4125 4125 4125 0
240 20241209 164200 1288362920 4125 4125 4125 4125 0
241 20241209 164100 1288362920 4125 4125 4125 4125 0
242 20241209 164000 1288362920 4125 4125 4125 4125 3379
243 20241209 163900 1288362920 4125 4125 4125 4125 0
244 20241209 163800 1288362920 4125 4125 4125 4125 0
245 20241209 163700 1288362920 4125 4125 4125 4125 0
246 20241209 163600 1288362920 4125 4125 4125 4125 0
247 20241209 163500 1288362920 4125 4125 4125 4125 0
248 20241209 163400 1288362920 4125 4125 4125 4125 0
249 20241209 163300 1288362920 4125 4125 4125 4125 0
250 20241209 163200 1288362920 4125 4125 4125 4125 0
251 20241209 163100 1288362920 4125 4125 4125 4125 0
252 20241209 163000 1288362920 4125 4125 4125 4125 0
253 20241209 162900 1288362920 4125 4125 4125 4125 0
254 20241209 162800 1288362920 4125 4125 4125 4125 0
255 20241209 162700 1288362920 4125 4125 4125 4125 0
256 20241209 162600 1288362920 4125 4125 4125 4125 0
257 20241209 162500 1288362920 4125 4125 4125 4125 0
258 20241209 162400 1288362920 4125 4125 4125 4125 0
259 20241209 162300 1288362920 4125 4125 4125 4125 0
260 20241209 162200 1288362920 4125 4125 4125 4125 0
261 20241209 162100 1288362920 4125 4125 4125 4125 0
262 20241209 162000 1288362920 4125 4125 4125 4125 0
263 20241209 161900 1288362920 4125 4125 4125 4125 0
264 20241209 161800 1288362920 4125 4125 4125 4125 0
265 20241209 161700 1288362920 4125 4125 4125 4125 0
266 20241209 161600 1288362920 4125 4125 4125 4125 0
267 20241209 161500 1288362920 4125 4125 4125 4125 0
268 20241209 161400 1288362920 4125 4125 4125 4125 0
269 20241209 161300 1288362920 4125 4125 4125 4125 0
270 20241209 161200 1288362920 4125 4125 4125 4125 0
271 20241209 161100 1288362920 4125 4125 4125 4125 0
272 20241209 161000 1288362920 4125 4125 4125 4125 3379
273 20241209 160900 1288362920 4125 4125 4125 4125 0
274 20241209 160800 1288362920 4125 4125 4125 4125 0
275 20241209 160700 1288362920 4125 4125 4125 4125 0
276 20241209 160600 1288362920 4125 4125 4125 4125 0
277 20241209 160500 1288362920 4125 4125 4125 4125 0
278 20241209 160400 1288362920 4125 4125 4125 4125 0
279 20241209 160300 1288362920 4125 4125 4125 4125 0
280 20241209 160200 1288362920 4125 4125 4125 4125 0
281 20241209 160100 1288362920 4125 4125 4125 4125 0
282 20241209 160000 1288362920 4125 4125 4125 4125 0
283 20241209 155900 1288362920 4125 4125 4125 4125 0
284 20241209 155800 1288362920 4125 4125 4125 4125 0
285 20241209 155700 1288362920 4125 4125 4125 4125 0
286 20241209 155600 1288362920 4125 4125 4125 4125 0
287 20241209 155500 1288362920 4125 4125 4125 4125 0
288 20241209 155400 1288362920 4125 4125 4125 4125 0
289 20241209 155300 1288362920 4125 4125 4125 4125 0
290 20241209 155200 1288362920 4125 4125 4125 4125 0
291 20241209 155100 1288362920 4125 4125 4125 4125 0
292 20241209 155000 1288362920 4125 4125 4125 4125 0
293 20241209 154900 1288362920 4125 4125 4125 4125 0
294 20241209 154800 1288362920 4125 4125 4125 4125 0
295 20241209 154700 1288362920 4125 4125 4125 4125 0
296 20241209 154600 1288362920 4125 4125 4125 4125 0
297 20241209 154500 1288362920 4125 4125 4125 4125 0
298 20241209 154400 1288362920 4125 4125 4125 4125 0
299 20241209 154300 1288362920 4125 4125 4125 4125 0
300 20241209 154200 1288362920 4125 4125 4125 4125 0
301 20241209 154100 1288362920 4125 4125 4125 4125 0
302 20241209 154000 1288362920 4125 4125 4125 4125 3379
303 20241209 153900 1288362920 4125 4125 4125 4125 0
304 20241209 153800 1288362920 4125 4125 4125 4125 0
305 20241209 153700 1288362920 4125 4125 4125 4125 0
306 20241209 153600 1288362920 4125 4125 4125 4125 0
307 20241209 153500 1288362920 4125 4125 4125 4125 0
308 20241209 153400 1288362920 4125 4125 4125 4125 0
309 20241209 153300 1288362920 4125 4125 4125 4125 0
310 20241209 153200 1288362920 4125 4125 4125 4125 0
311 20241209 153100 1288362920 4125 4125 4125 4125 0
312 20241209 153000 1288362920 4125 4125 4125 4125 3379
313 20241209 152900 1274424545 4125 4125 4125 4125 0
314 20241209 152800 1274424545 4125 4125 4125 4125 0
315 20241209 152700 1274424545 4125 4125 4125 4125 0
316 20241209 152600 1274424545 4125 4125 4125 4125 0
317 20241209 152500 1274424545 4125 4125 4125 4125 0
318 20241209 152400 1274424545 4125 4125 4125 4125 0
319 20241209 152300 1274424545 4125 4125 4125 4125 0
320 20241209 152200 1274424545 4125 4125 4125 4125 0
321 20241209 152100 1274424545 4125 4125 4125 4125 0
322 20241209 152000 1274424545 4125 4125 4125 4125 0
323 20241209 151900 1274424545 4125 4155 4155 4125 1322
324 20241209 151800 1268970635 4135 4150 4150 4135 316
325 20241209 151700 1267659385 4155 4165 4165 4155 8
326 20241209 151600 1267626105 4175 4170 4175 4170 102
327 20241209 151500 1267200760 4160 4160 4180 4160 752
328 20241209 151400 1264072420 4160 4160 4160 4160 108
329 20241209 151300 1263623140 4160 4145 4175 4145 616
330 20241209 151200 1261069565 4145 4180 4180 4145 403
331 20241209 151100 1259399025 4180 4185 4185 4180 31
332 20241209 151000 1259269440 4210 4115 4210 4110 849
333 20241209 150900 1255739690 4110 4195 4195 4110 1351
334 20241209 150800 1250178615 4195 4200 4200 4195 11
335 20241209 150700 1250132420 4210 4195 4210 4105 3477
336 20241209 150600 1235718170 4215 4205 4215 4200 422
337 20241209 150500 1233943880 4215 4180 4215 4165 5436
338 20241209 150400 1211128280 4180 4165 4180 4165 1627
339 20241209 150300 1204339825 4140 4155 4165 4135 2008
340 20241209 150200 1196023730 4180 4185 4185 4150 1768
341 20241209 150100 1188633540 4185 4195 4195 4145 1890
342 20241209 150000 1180788275 4165 4205 4205 4165 1131
343 20241209 145900 1176061155 4180 4205 4205 4180 2367
344 20241209 145800 1166167015 4200 4200 4200 4175 725
345 20241209 145700 1163127015 4175 4175 4200 4175 361
346 20241209 145600 1161619815 4175 4200 4200 4175 383
347 20241209 145500 1160020690 4205 4200 4205 4200 7
348 20241209 145400 1159991285 4205 4180 4205 4175 351
349 20241209 145300 1158523355 4195 4210 4210 4195 552
350 20241209 145200 1156206305 4200 4185 4200 4185 914
351 20241209 145100 1152369255 4180 4160 4190 4140 1816
352 20241209 145000 1144784155 4160 4125 4160 4125 935
353 20241209 144900 1140923530 4145 4145 4145 4145 0
354 20241209 144800 1140923530 4145 4185 4190 4145 1625
355 20241209 144700 1134164050 4175 4190 4190 4175 555
356 20241209 144600 1131846775 4190 4175 4190 4175 593
357 20241209 144500 1129370985 4175 4180 4185 4175 1177
358 20241209 144400 1124451200 4180 4200 4200 4180 42
359 20241209 144300 1124275500 4190 4165 4190 4165 700
360 20241209 144200 1121352015 4160 4170 4170 4160 689
361 20241209 144100 1118485605 4170 4170 4175 4170 169
362 20241209 144000 1117780500 4145 4180 4180 4145 3223
363 20241209 143900 1104395505 4175 4170 4175 4170 197
364 20241209 143800 1103573835 4170 4165 4170 4165 1690
365 20241209 143700 1096534035 4165 4170 4170 4165 226
366 20241209 143600 1095591665 4170 4175 4175 4170 10
367 20241209 143500 1095549940 4175 4150 4175 4150 852
368 20241209 143400 1092000590 4150 4190 4190 4145 5580
369 20241209 143300 1068781350 4195 4205 4205 4195 613
370 20241209 143200 1066209755 4200 4200 4200 4200 194
371 20241209 143100 1065394955 4195 4205 4205 4195 1971
372 20241209 143000 1057117265 4200 4205 4205 4200 4076
373 20241209 142900 1039987525 4205 4220 4220 4205 2563
374 20241209 142800 1029196050 4220 4220 4220 4220 1
375 20241209 142700 1029191830 4215 4220 4220 4215 540
376 20241209 142600 1026914030 4220 4220 4225 4220 3170
377 20241209 142500 1013536605 4225 4230 4230 4225 2980
378 20241209 142400 1000944205 4230 4245 4245 4230 812
379 20241209 142300 997506935 4245 4245 4245 4245 0
380 20241209 142200 997506935 4245 4245 4245 4245 10
381 20241209 142100 997464485 4255 4255 4255 4255 1
382 20241209 142000 997460230 4245 4255 4255 4245 6
383 20241209 141900 997434750 4250 4255 4255 4250 133
384 20241209 141800 996869360 4260 4260 4265 4230 8751
385 20241209 141700 959813595 4230 4240 4240 4230 77
386 20241209 141600 959487650 4275 4260 4275 4220 2196
387 20241209 141500 950192465 4240 4245 4260 4240 951
388 20241209 141400 946159205 4240 4255 4255 4240 26
389 20241209 141300 946048940 4255 4255 4255 4255 0
390 20241209 141200 946048940 4255 4255 4255 4255 145
391 20241209 141100 945431965 4235 4250 4250 4235 501
392 20241209 141000 943305725 4250 4255 4255 4250 1286
393 20241209 140900 937834545 4255 4255 4255 4250 656
394 20241209 140800 935043270 4255 4255 4255 4255 3
395 20241209 140700 935030505 4270 4265 4270 4260 2177
396 20241209 140600 925755835 4270 4280 4280 4270 1615
397 20241209 140500 918857000 4280 4280 4280 4275 1384
398 20241209 140400 912934050 4280 4280 4280 4280 530
399 20241209 140300 910665650 4280 4290 4290 4280 60
400 20241209 140200 910408550 4290 4290 4290 4290 1
401 20241209 140100 910404260 4280 4285 4285 4280 105
402 20241209 140000 909954485 4285 4285 4285 4285 0
403 20241209 135900 909954485 4285 4290 4290 4285 92
404 20241209 135800 909560205 4300 4300 4300 4300 0
405 20241209 135700 909560205 4300 4300 4300 4300 0
406 20241209 135600 909560205 4300 4300 4300 4300 1196
407 20241209 135500 904417405 4275 4275 4280 4275 2500
408 20241209 135400 893722405 4275 4295 4295 4275 1953
409 20241209 135300 885355270 4295 4295 4295 4295 0
410 20241209 135200 885355270 4295 4295 4295 4295 73
411 20241209 135100 885041735 4275 4275 4275 4275 300
412 20241209 135000 883759235 4295 4275 4295 4275 3865
413 20241209 134900 867199820 4275 4280 4280 4275 3380
414 20241209 134800 852737670 4275 4275 4275 4275 1025
415 20241209 134700 848355795 4275 4305 4305 4275 2007
416 20241209 134600 839772115 4295 4295 4295 4295 161
417 20241209 134500 839080620 4300 4285 4305 4285 1541
418 20241209 134400 832463460 4295 4295 4295 4295 1
419 20241209 134300 832459165 4300 4300 4300 4300 0
420 20241209 134200 832459165 4300 4300 4300 4300 97
421 20241209 134100 832042065 4300 4280 4300 4280 2627
422 20241209 134000 820798095 4275 4275 4275 4275 230
423 20241209 133900 819814845 4275 4280 4285 4275 2782
424 20241209 133800 807908055 4280 4300 4300 4280 547
425 20241209 133700 805559395 4300 4300 4300 4300 32
426 20241209 133600 805421795 4280 4280 4280 4280 124
427 20241209 133500 804891075 4275 4275 4275 4275 0
428 20241209 133400 804891075 4275 4275 4275 4275 2
429 20241209 133300 804882525 4275 4275 4275 4275 200
430 20241209 133200 804027525 4275 4280 4280 4275 60
431 20241209 133100 803770745 4280 4280 4280 4275 504
432 20241209 133000 801614640 4285 4290 4290 4285 148
433 20241209 132900 800980310 4290 4300 4300 4290 1163
434 20241209 132800 795985060 4300 4300 4300 4295 6653
435 20241209 132700 767377650 4300 4310 4310 4300 1193
436 20241209 132600 762237185 4305 4305 4305 4305 0
437 20241209 132500 762237185 4305 4305 4305 4305 57
438 20241209 132400 761991800 4305 4305 4305 4305 30
439 20241209 132300 761862650 4305 4305 4305 4305 2
440 20241209 132200 761854040 4300 4305 4305 4300 92
441 20241209 132100 761458125 4305 4305 4305 4305 97
442 20241209 132000 761040540 4320 4305 4320 4305 2
443 20241209 131900 761031915 4325 4325 4325 4325 2
444 20241209 131800 761023265 4330 4330 4330 4330 0
445 20241209 131700 761023265 4330 4330 4330 4330 2
446 20241209 131600 761014605 4330 4330 4330 4330 2
447 20241209 131500 761005945 4330 4330 4330 4330 0
448 20241209 131400 761005945 4330 4330 4330 4330 305
449 20241209 131300 759685295 4330 4330 4330 4330 138
450 20241209 131200 759087755 4330 4330 4330 4330 210
451 20241209 131100 758178455 4325 4325 4325 4325 275
452 20241209 131000 756989080 4295 4295 4295 4295 0
453 20241209 130900 756989080 4295 4305 4310 4295 1498
454 20241209 130800 750544900 4305 4305 4305 4305 0
455 20241209 130700 750544900 4305 4310 4310 4305 299
456 20241209 130600 749257700 4305 4305 4305 4305 75
457 20241209 130500 748934825 4305 4325 4325 4305 475
458 20241209 130400 746888060 4330 4330 4330 4330 20
459 20241209 130300 746801460 4330 4310 4330 4300 5008
460 20241209 130200 725238520 4305 4335 4335 4305 1410
461 20241209 130100 719159375 4335 4325 4335 4325 241
462 20241209 130000 718116950 4325 4325 4325 4325 488
463 20241209 125900 716006350 4325 4335 4335 4325 743
464 20241209 125800 712789190 4340 4340 4340 4340 521
465 20241209 125700 710528050 4345 4350 4350 4345 143
466 20241209 125600 709906100 4350 4350 4350 4350 2
467 20241209 125500 709897400 4350 4350 4350 4350 300
468 20241209 125400 708592400 4365 4365 4365 4365 0
469 20241209 125300 708592400 4365 4340 4365 4340 51
470 20241209 125200 708369810 4350 4365 4365 4350 221
471 20241209 125100 707408310 4350 4350 4350 4350 0
472 20241209 125000 707408310 4350 4360 4360 4350 658
473 20241209 124900 704545585 4365 4355 4365 4355 402
474 20241209 124800 702792345 4355 4355 4355 4355 203
475 20241209 124700 701908280 4355 4360 4360 4355 550
476 20241209 124600 699510990 4370 4380 4380 4370 319
477 20241209 124500 698115960 4370 4380 4380 4370 62
478 20241209 124400 697844440 4370 4370 4370 4370 221
479 20241209 124300 696878670 4370 4370 4370 4370 169
480 20241209 124200 696140140 4360 4360 4360 4360 205
481 20241209 124100 695246340 4360 4360 4360 4360 0
482 20241209 124000 695246340 4360 4360 4360 4360 55
483 20241209 123900 695006540 4355 4355 4355 4355 0
484 20241209 123800 695006540 4355 4355 4355 4355 32
485 20241209 123700 694867180 4360 4355 4360 4355 180
486 20241209 123600 694082385 4360 4360 4360 4340 664
487 20241209 123500 691191155 4370 4370 4370 4370 0
488 20241209 123400 691191155 4370 4370 4370 4370 1
489 20241209 123300 691186785 4370 4370 4370 4370 150
490 20241209 123200 690531285 4360 4360 4360 4360 0
491 20241209 123100 690531285 4360 4365 4365 4360 148
492 20241209 123000 689885505 4360 4360 4360 4360 76
493 20241209 122900 689554145 4370 4350 4370 4350 52
494 20241209 122800 689327905 4350 4350 4350 4350 1171
495 20241209 122700 684234055 4350 4360 4360 4350 1876
496 20241209 122600 676063270 4360 4360 4360 4360 0
497 20241209 122500 676063270 4360 4375 4375 4355 2013
498 20241209 122400 667280075 4375 4375 4375 4375 0
499 20241209 122300 667280075 4375 4375 4375 4375 50
500 20241209 122200 667061325 4385 4385 4385 4385 1
501 20241209 122100 667056940 4375 4380 4380 4375 676
502 20241209 122000 664097060 4385 4385 4385 4385 2
503 20241209 121900 664088290 4380 4380 4385 4380 66
504 20241209 121800 663798910 4395 4380 4395 4380 7
505 20241209 121700 663768175 4380 4380 4380 4380 30
506 20241209 121600 663636775 4380 4380 4380 4380 0
507 20241209 121500 663636775 4380 4395 4395 4380 1254
508 20241209 121400 658132230 4395 4395 4395 4395 0
509 20241209 121300 658132230 4395 4395 4395 4390 25
510 20241209 121200 658022360 4395 4400 4400 4390 212
511 20241209 121100 657090920 4395 4395 4395 4395 0
512 20241209 121000 657090920 4395 4395 4395 4395 0
513 20241209 120900 657090920 4395 4395 4395 4395 500
514 20241209 120800 654893420 4395 4405 4405 4395 122
515 20241209 120700 654357010 4405 4400 4405 4400 948
516 20241209 120600 650185515 4400 4400 4400 4400 96
517 20241209 120500 649763115 4400 4400 4400 4400 0
518 20241209 120400 649763115 4400 4385 4400 4385 600
519 20241209 120300 647124615 4385 4385 4385 4385 0
520 20241209 120200 647124615 4385 4385 4385 4385 0
521 20241209 120100 647124615 4385 4385 4385 4385 0
522 20241209 120000 647124615 4385 4385 4385 4385 0
523 20241209 115900 647124615 4385 4380 4385 4380 145
524 20241209 115800 646489290 4380 4380 4380 4380 101
525 20241209 115700 646046910 4380 4390 4390 4380 262
526 20241209 115600 644898215 4385 4385 4385 4385 0
527 20241209 115500 644898215 4385 4385 4385 4385 135
528 20241209 115400 644306240 4385 4385 4385 4385 50
529 20241209 115300 644086990 4385 4385 4385 4385 792
530 20241209 115200 640614070 4380 4380 4380 4380 1
531 20241209 115100 640609690 4380 4385 4385 4380 213
532 20241209 115000 639676745 4380 4380 4380 4380 95
533 20241209 114900 639260645 4380 4380 4380 4380 0
534 20241209 114800 639260645 4380 4380 4380 4380 0
535 20241209 114700 639260645 4380 4385 4385 4380 121
536 20241209 114600 638730065 4385 4385 4385 4385 100
537 20241209 114500 638291565 4385 4385 4385 4385 160
538 20241209 114400 637589965 4390 4390 4390 4390 0
539 20241209 114300 637589965 4390 4390 4390 4390 879
540 20241209 114200 633731155 4390 4395 4395 4390 3060
541 20241209 114100 620286170 4400 4400 4400 4400 0
542 20241209 114000 620286170 4400 4400 4400 4400 209
543 20241209 113900 619366570 4395 4400 4400 4395 2882
544 20241209 113800 606687065 4400 4415 4415 4400 60
545 20241209 113700 606422615 4415 4415 4415 4415 10
546 20241209 113600 606378465 4395 4395 4395 4395 6
547 20241209 113500 606352095 4395 4395 4395 4395 0
548 20241209 113400 606352095 4395 4395 4395 4395 181
549 20241209 113300 605556600 4395 4395 4395 4395 510
550 20241209 113200 603315150 4395 4390 4395 4390 34
551 20241209 113100 603165820 4395 4395 4395 4395 0
552 20241209 113000 603165820 4395 4390 4395 4390 490
553 20241209 112900 601013035 4400 4400 4400 4400 380
554 20241209 112800 599341035 4420 4400 4420 4395 843
555 20241209 112700 595631835 4400 4420 4420 4395 1060
556 20241209 112600 590967795 4425 4425 4425 4425 5
557 20241209 112500 590945670 4425 4400 4425 4400 137
558 20241209 112400 590341945 4425 4425 4425 4425 67
559 20241209 112300 590045470 4425 4425 4425 4425 5
560 20241209 112200 590023345 4425 4425 4425 4425 10
561 20241209 112100 589979095 4430 4420 4430 4400 3074
562 20241209 112000 576424280 4430 4430 4430 4430 0
563 20241209 111900 576424280 4430 4430 4430 4430 0
564 20241209 111800 576424280 4430 4425 4430 4425 519
565 20241209 111700 574125205 4430 4430 4430 4430 0
566 20241209 111600 574125205 4430 4430 4430 4430 2
567 20241209 111500 574116345 4430 4415 4430 4415 465
568 20241209 111400 572063355 4415 4415 4415 4415 100
569 20241209 111300 571621855 4430 4430 4430 4430 42
570 20241209 111200 571435795 4430 4430 4430 4430 11
571 20241209 111100 571387065 4415 4420 4420 4415 642
572 20241209 111000 568552580 4425 4425 4425 4425 3
573 20241209 110900 568539305 4435 4435 4435 4435 1
574 20241209 110800 568534870 4415 4425 4435 4415 319
575 20241209 110700 567123295 4425 4425 4425 4425 69
576 20241209 110600 566817970 4425 4425 4425 4425 1
577 20241209 110500 566813545 4430 4420 4430 4420 551
578 20241209 110400 564377945 4430 4425 4430 4425 980
579 20241209 110300 560039470 4430 4435 4435 4430 87
580 20241209 110200 559653960 4440 4440 4440 4430 472
581 20241209 110100 557560395 4440 4440 4440 4440 2834
582 20241209 110000 544977435 4445 4445 4445 4445 0
583 20241209 105900 544977435 4445 4440 4445 4440 106
584 20241209 105800 544506520 4440 4450 4450 4440 119
585 20241209 105700 543977640 4455 4450 4455 4450 106
586 20241209 105600 543505660 4455 4455 4455 4455 20
587 20241209 105500 543416560 4450 4450 4450 4450 1
588 20241209 105400 543412110 4455 4440 4455 4440 2
589 20241209 105300 543403215 4455 4440 4455 4440 135
590 20241209 105200 542803315 4445 4445 4445 4445 187
591 20241209 105100 541972100 4450 4450 4450 4450 201
592 20241209 105000 541077650 4450 4450 4450 4450 0
593 20241209 104900 541077650 4450 4450 4450 4450 0
594 20241209 104800 541077650 4450 4460 4460 4450 172
595 20241209 104700 540310830 4470 4470 4470 4470 30
596 20241209 104600 540176730 4455 4450 4455 4450 43
597 20241209 104500 539985175 4470 4465 4470 4465 755
598 20241209 104400 536613975 4465 4445 4465 4445 130
599 20241209 104300 536035525 4445 4465 4465 4445 7
600 20241209 104200 536004290 4465 4465 4465 4465 30
601 20241209 104100 535870340 4440 4460 4460 4440 101
602 20241209 104000 535421745 4450 4460 4460 4445 4047
603 20241209 103900 517411985 4475 4475 4475 4475 1
604 20241209 103800 517407510 4460 4475 4475 4460 94
605 20241209 103700 516988240 4475 4475 4475 4475 4
606 20241209 103600 516970340 4475 4475 4475 4475 2
607 20241209 103500 516961390 4475 4475 4475 4465 106
608 20241209 103400 516487050 4475 4465 4475 4465 130
609 20241209 103300 515906570 4465 4465 4465 4465 14
610 20241209 103200 515844060 4465 4465 4465 4465 66
611 20241209 103100 515549370 4460 4460 4460 4460 6
612 20241209 103000 515522610 4460 4460 4460 4450 1429
613 20241209 102900 509157205 4460 4460 4460 4460 248
614 20241209 102800 508051125 4460 4480 4480 4460 41
615 20241209 102700 507868195 4470 4460 4470 4460 231
616 20241209 102600 506837925 4460 4460 4460 4460 187
617 20241209 102500 506003905 4455 4460 4460 4455 2600
618 20241209 102400 494411855 4465 4470 4470 4465 713
619 20241209 102300 491228300 4470 4470 4470 4470 357
620 20241209 102200 489632510 4470 4470 4470 4470 486
621 20241209 102100 487460090 4470 4470 4470 4470 1018
622 20241209 102000 482909630 4470 4470 4470 4470 0
623 20241209 101900 482909630 4470 4480 4505 4470 1453
624 20241209 101800 476407660 4480 4500 4520 4480 406
625 20241209 101700 474576440 4475 4510 4510 4475 3932
626 20241209 101600 456980670 4510 4510 4510 4510 1
627 20241209 101500 456976160 4495 4475 4495 4470 1106
628 20241209 101400 452031075 4475 4490 4490 4475 5829
629 20241209 101300 425912440 4490 4490 4490 4480 142
630 20241209 101200 425274940 4490 4495 4495 4490 406
631 20241209 101100 423450600 4500 4510 4510 4500 94
632 20241209 101000 423027590 4510 4515 4515 4510 15
633 20241209 100900 422959925 4515 4510 4515 4505 570
634 20241209 100800 420392005 4510 4525 4530 4510 186
635 20241209 100700 419550470 4525 4525 4525 4525 2
636 20241209 100600 419541420 4510 4525 4525 4510 8
637 20241209 100500 419505250 4530 4520 4530 4520 1000
638 20241209 100400 414978260 4525 4525 4525 4525 0
639 20241209 100300 414978260 4525 4525 4525 4525 0
640 20241209 100200 414978260 4525 4510 4525 4510 2
641 20241209 100100 414969225 4505 4500 4505 4500 237
642 20241209 100000 413902045 4500 4500 4500 4500 525
643 20241209 095900 411539545 4500 4495 4500 4495 2222
644 20241209 095800 401540770 4500 4495 4500 4475 481
645 20241209 095700 399384670 4475 4485 4485 4475 245
646 20241209 095600 398286845 4470 4470 4470 4465 1972
647 20241209 095500 389477935 4475 4475 4475 4470 2887
648 20241209 095400 376567835 4475 4475 4475 4475 70
649 20241209 095300 376254585 4490 4490 4490 4490 0
650 20241209 095200 376254585 4490 4470 4495 4470 1636
651 20241209 095100 368918305 4475 4475 4475 4470 1682
652 20241209 095000 361391555 4475 4485 4485 4475 2524
653 20241209 094900 350085965 4480 4480 4490 4480 411
654 20241209 094800 348244635 4490 4485 4490 4475 1010
655 20241209 094700 343716875 4485 4495 4495 4485 422
656 20241209 094600 341823460 4495 4500 4500 4495 24
657 20241209 094500 341715570 4500 4490 4510 4490 258
658 20241209 094400 340552600 4485 4495 4495 4485 5366
659 20241209 094300 316453865 4495 4500 4500 4495 1230
660 20241209 094200 310919340 4500 4500 4500 4500 61
661 20241209 094100 310644840 4500 4500 4505 4500 413
662 20241209 094000 308786090 4495 4500 4500 4495 697
663 20241209 093900 305652660 4500 4530 4530 4500 2466
664 20241209 093800 294551160 4500 4505 4505 4500 1267
665 20241209 093700 288849380 4505 4505 4505 4500 139
666 20241209 093600 288223280 4505 4515 4515 4500 2651
667 20241209 093500 276277160 4510 4515 4515 4510 1000
668 20241209 093400 271764490 4515 4510 4515 4510 882
669 20241209 093300 267786665 4530 4510 4530 4510 58
670 20241209 093200 267525065 4510 4510 4530 4510 203
671 20241209 093100 266609495 4510 4520 4520 4510 579
672 20241209 093000 263995485 4520 4530 4530 4520 109
673 20241209 092900 263502715 4515 4510 4515 4510 180
674 20241209 092800 262690665 4505 4505 4510 4505 1312
675 20241209 092700 256777815 4510 4510 4530 4505 2539
676 20241209 092600 245326155 4510 4520 4520 4510 2894
677 20241209 092500 232263330 4520 4515 4520 4515 879
678 20241209 092400 228290735 4515 4555 4555 4515 7847
679 20241209 092300 192708490 4550 4550 4550 4550 184
680 20241209 092200 191871290 4550 4555 4555 4550 1193
681 20241209 092100 186440905 4580 4575 4580 4575 2001
682 20241209 092000 177277120 4575 4575 4575 4555 1709
683 20241209 091900 169486900 4555 4570 4575 4555 1007
684 20241209 091800 164880465 4575 4575 4575 4575 23
685 20241209 091700 164775240 4580 4560 4580 4555 1057
686 20241209 091600 159953005 4565 4560 4565 4560 285
687 20241209 091500 158651985 4560 4560 4560 4560 13
688 20241209 091400 158592705 4560 4560 4565 4555 2625
689 20241209 091300 146622710 4560 4560 4560 4560 500
690 20241209 091200 144342710 4560 4615 4615 4560 2405
691 20241209 091100 133366905 4570 4580 4580 4570 472
692 20241209 091000 131208895 4575 4575 4580 4570 1182
693 20241209 090900 125801380 4570 4570 4595 4570 462
694 20241209 090800 123682475 4570 4585 4585 4570 4018
695 20241209 090700 105283335 4585 4590 4590 4580 1380
696 20241209 090600 98955505 4590 4640 4655 4590 2395
697 20241209 090500 87950080 4660 4610 4660 4595 180
698 20241209 090400 87121125 4610 4625 4625 4600 2096
699 20241209 090300 77443305 4640 4595 4640 4595 1515
700 20241209 090200 70433390 4600 4560 4600 4550 1847
701 20241209 090100 62021030 4550 4625 4625 4525 5543
702 20241209 090000 36509095 4690 4600 4695 4570 7517