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

717
240600/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,717 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205500,192553955,4250,4250,4250,4250,340
20241209,205400,192553955,4250,4250,4250,4250,0
20241209,205300,192553955,4250,4250,4250,4250,0
20241209,205200,192553955,4250,4250,4250,4250,0
20241209,205100,192553955,4250,4250,4250,4250,0
20241209,205000,192553955,4250,4250,4250,4250,0
20241209,204900,192553955,4250,4250,4250,4250,0
20241209,204800,192553955,4250,4250,4250,4250,0
20241209,204700,192553955,4250,4250,4250,4250,0
20241209,204600,192553955,4250,4250,4250,4250,0
20241209,204500,192553955,4250,4250,4250,4250,0
20241209,204400,192553955,4250,4250,4250,4250,0
20241209,204300,192553955,4250,4250,4250,4250,0
20241209,204200,192553955,4250,4250,4250,4250,0
20241209,204100,192553955,4250,4250,4250,4250,0
20241209,204000,192553955,4250,4250,4250,4250,0
20241209,203900,192553955,4250,4250,4250,4250,0
20241209,203800,192553955,4250,4250,4250,4250,0
20241209,203700,192553955,4250,4250,4250,4250,0
20241209,203600,192553955,4250,4250,4250,4250,0
20241209,203500,192553955,4250,4250,4250,4250,0
20241209,203400,192553955,4250,4250,4250,4250,0
20241209,203300,192553955,4250,4250,4250,4250,0
20241209,203200,192553955,4250,4250,4250,4250,0
20241209,203100,192553955,4250,4250,4250,4250,0
20241209,203000,192553955,4250,4250,4250,4250,0
20241209,202900,192553955,4250,4250,4250,4250,0
20241209,202800,192553955,4250,4250,4250,4250,0
20241209,202700,192553955,4250,4250,4250,4250,0
20241209,202600,192553955,4250,4250,4250,4250,0
20241209,202500,192553955,4250,4250,4250,4250,340
20241209,202400,192553955,4250,4250,4250,4250,0
20241209,202300,192553955,4250,4250,4250,4250,0
20241209,202200,192553955,4250,4250,4250,4250,0
20241209,202100,192553955,4250,4250,4250,4250,0
20241209,202000,192553955,4250,4250,4250,4250,0
20241209,201900,192553955,4250,4250,4250,4250,0
20241209,201800,192553955,4250,4250,4250,4250,0
20241209,201700,192553955,4250,4250,4250,4250,0
20241209,201600,192553955,4250,4250,4250,4250,0
20241209,201500,192553955,4250,4250,4250,4250,0
20241209,201400,192553955,4250,4250,4250,4250,0
20241209,201300,192553955,4250,4250,4250,4250,0
20241209,201200,192553955,4250,4250,4250,4250,0
20241209,201100,192553955,4250,4250,4250,4250,0
20241209,201000,192553955,4250,4250,4250,4250,0
20241209,200900,192553955,4250,4250,4250,4250,0
20241209,200800,192553955,4250,4250,4250,4250,0
20241209,200700,192553955,4250,4250,4250,4250,0
20241209,200600,192553955,4250,4250,4250,4250,0
20241209,200500,192553955,4250,4250,4250,4250,0
20241209,200400,192553955,4250,4250,4250,4250,0
20241209,200300,192553955,4250,4250,4250,4250,0
20241209,200200,192553955,4250,4250,4250,4250,0
20241209,200100,192553955,4250,4250,4250,4250,0
20241209,200000,192553955,4250,4250,4250,4250,0
20241209,195900,192553955,4250,4250,4250,4250,0
20241209,195800,192553955,4250,4250,4250,4250,0
20241209,195700,192553955,4250,4250,4250,4250,0
20241209,195600,192553955,4250,4250,4250,4250,0
20241209,195500,192553955,4250,4250,4250,4250,340
20241209,195400,192553955,4250,4250,4250,4250,0
20241209,195300,192553955,4250,4250,4250,4250,0
20241209,195200,192553955,4250,4250,4250,4250,0
20241209,195100,192553955,4250,4250,4250,4250,0
20241209,195000,192553955,4250,4250,4250,4250,0
20241209,194900,192553955,4250,4250,4250,4250,0
20241209,194800,192553955,4250,4250,4250,4250,0
20241209,194700,192553955,4250,4250,4250,4250,0
20241209,194600,192553955,4250,4250,4250,4250,0
20241209,194500,192553955,4250,4250,4250,4250,0
20241209,194400,192553955,4250,4250,4250,4250,0
20241209,194300,192553955,4250,4250,4250,4250,0
20241209,194200,192553955,4250,4250,4250,4250,0
20241209,194100,192553955,4250,4250,4250,4250,0
20241209,194000,192553955,4250,4250,4250,4250,0
20241209,193900,192553955,4250,4250,4250,4250,0
20241209,193800,192553955,4250,4250,4250,4250,0
20241209,193700,192553955,4250,4250,4250,4250,0
20241209,193600,192553955,4250,4250,4250,4250,0
20241209,193500,192553955,4250,4250,4250,4250,0
20241209,193400,192553955,4250,4250,4250,4250,0
20241209,193300,192553955,4250,4250,4250,4250,0
20241209,193200,192553955,4250,4250,4250,4250,0
20241209,193100,192553955,4250,4250,4250,4250,0
20241209,193000,192553955,4250,4250,4250,4250,0
20241209,192900,192553955,4250,4250,4250,4250,0
20241209,192800,192553955,4250,4250,4250,4250,0
20241209,192700,192553955,4250,4250,4250,4250,0
20241209,192600,192553955,4250,4250,4250,4250,0
20241209,192500,192553955,4250,4250,4250,4250,340
20241209,192400,192553955,4250,4250,4250,4250,0
20241209,192300,192553955,4250,4250,4250,4250,0
20241209,192200,192553955,4250,4250,4250,4250,0
20241209,192100,192553955,4250,4250,4250,4250,0
20241209,192000,192553955,4250,4250,4250,4250,0
20241209,191900,192553955,4250,4250,4250,4250,0
20241209,191800,192553955,4250,4250,4250,4250,0
20241209,191700,192553955,4250,4250,4250,4250,0
20241209,191600,192553955,4250,4250,4250,4250,0
20241209,191500,192553955,4250,4250,4250,4250,0
20241209,191400,192553955,4250,4250,4250,4250,0
20241209,191300,192553955,4250,4250,4250,4250,0
20241209,191200,192553955,4250,4250,4250,4250,0
20241209,191100,192553955,4250,4250,4250,4250,0
20241209,191000,192553955,4250,4250,4250,4250,0
20241209,190900,192553955,4250,4250,4250,4250,0
20241209,190800,192553955,4250,4250,4250,4250,0
20241209,190700,192553955,4250,4250,4250,4250,0
20241209,190600,192553955,4250,4250,4250,4250,0
20241209,190500,192553955,4250,4250,4250,4250,0
20241209,190400,192553955,4250,4250,4250,4250,0
20241209,190300,192553955,4250,4250,4250,4250,0
20241209,190200,192553955,4250,4250,4250,4250,0
20241209,190100,192553955,4250,4250,4250,4250,0
20241209,190000,192553955,4250,4250,4250,4250,0
20241209,185900,192553955,4250,4250,4250,4250,0
20241209,185800,192553955,4250,4250,4250,4250,0
20241209,185700,192553955,4250,4250,4250,4250,0
20241209,185600,192553955,4250,4250,4250,4250,0
20241209,185500,192553955,4250,4250,4250,4250,340
20241209,185400,192553955,4250,4250,4250,4250,0
20241209,185300,192553955,4250,4250,4250,4250,0
20241209,185200,192553955,4250,4250,4250,4250,0
20241209,185100,192553955,4250,4250,4250,4250,0
20241209,185000,192553955,4250,4250,4250,4250,0
20241209,184900,192553955,4250,4250,4250,4250,0
20241209,184800,192553955,4250,4250,4250,4250,0
20241209,184700,192553955,4250,4250,4250,4250,0
20241209,184600,192553955,4250,4250,4250,4250,0
20241209,184500,192553955,4250,4250,4250,4250,0
20241209,184400,192553955,4250,4250,4250,4250,0
20241209,184300,192553955,4250,4250,4250,4250,0
20241209,184200,192553955,4250,4250,4250,4250,0
20241209,184100,192553955,4250,4250,4250,4250,0
20241209,184000,192553955,4250,4250,4250,4250,0
20241209,183900,192553955,4250,4250,4250,4250,0
20241209,183800,192553955,4250,4250,4250,4250,0
20241209,183700,192553955,4250,4250,4250,4250,0
20241209,183600,192553955,4250,4250,4250,4250,0
20241209,183500,192553955,4250,4250,4250,4250,0
20241209,183400,192553955,4250,4250,4250,4250,0
20241209,183300,192553955,4250,4250,4250,4250,0
20241209,183200,192553955,4250,4250,4250,4250,0
20241209,183100,192553955,4250,4250,4250,4250,0
20241209,183000,192553955,4250,4250,4250,4250,0
20241209,182900,192553955,4250,4250,4250,4250,0
20241209,182800,192553955,4250,4250,4250,4250,0
20241209,182700,192553955,4250,4250,4250,4250,0
20241209,182600,192553955,4250,4250,4250,4250,0
20241209,182500,192553955,4250,4250,4250,4250,340
20241209,182400,192553955,4250,4250,4250,4250,0
20241209,182300,192553955,4250,4250,4250,4250,0
20241209,182200,192553955,4250,4250,4250,4250,0
20241209,182100,192553955,4250,4250,4250,4250,0
20241209,182000,192553955,4250,4250,4250,4250,0
20241209,181900,192553955,4250,4250,4250,4250,0
20241209,181800,192553955,4250,4250,4250,4250,0
20241209,181700,192553955,4250,4250,4250,4250,0
20241209,181600,192553955,4250,4250,4250,4250,0
20241209,181500,192553955,4250,4250,4250,4250,0
20241209,181400,192553955,4250,4250,4250,4250,0
20241209,181300,192553955,4250,4250,4250,4250,0
20241209,181200,192553955,4250,4250,4250,4250,0
20241209,181100,192553955,4250,4250,4250,4250,0
20241209,181000,192553955,4250,4250,4250,4250,0
20241209,180900,192553955,4250,4250,4250,4250,0
20241209,180800,192553955,4250,4250,4250,4250,0
20241209,180700,192553955,4250,4250,4250,4250,0
20241209,180600,192553955,4250,4250,4250,4250,0
20241209,180500,192553955,4250,4250,4250,4250,0
20241209,180400,192553955,4250,4250,4250,4250,0
20241209,180300,192553955,4250,4250,4250,4250,0
20241209,180200,192553955,4250,4250,4250,4250,0
20241209,180100,192553955,4250,4250,4250,4250,0
20241209,180000,192553955,4250,4250,4250,4250,0
20241209,175900,192553955,4250,4250,4250,4250,0
20241209,175800,192553955,4250,4250,4250,4250,0
20241209,175700,192553955,4250,4250,4250,4250,0
20241209,175600,192553955,4250,4250,4250,4250,0
20241209,175500,192553955,4250,4250,4250,4250,340
20241209,175400,192553955,4250,4250,4250,4250,0
20241209,175300,192553955,4250,4250,4250,4250,0
20241209,175200,192553955,4250,4250,4250,4250,0
20241209,175100,192553955,4250,4250,4250,4250,0
20241209,175000,192553955,4250,4250,4250,4250,0
20241209,174900,192553955,4250,4250,4250,4250,0
20241209,174800,192553955,4250,4250,4250,4250,0
20241209,174700,192553955,4250,4250,4250,4250,0
20241209,174600,192553955,4250,4250,4250,4250,0
20241209,174500,192553955,4250,4250,4250,4250,0
20241209,174400,192553955,4250,4250,4250,4250,0
20241209,174300,192553955,4250,4250,4250,4250,0
20241209,174200,192553955,4250,4250,4250,4250,0
20241209,174100,192553955,4250,4250,4250,4250,0
20241209,174000,192553955,4250,4250,4250,4250,0
20241209,173900,192553955,4250,4250,4250,4250,0
20241209,173800,192553955,4250,4250,4250,4250,0
20241209,173700,192553955,4250,4250,4250,4250,0
20241209,173600,192553955,4250,4250,4250,4250,0
20241209,173500,192553955,4250,4250,4250,4250,0
20241209,173400,192553955,4250,4250,4250,4250,0
20241209,173300,192553955,4250,4250,4250,4250,0
20241209,173200,192553955,4250,4250,4250,4250,0
20241209,173100,192553955,4250,4250,4250,4250,0
20241209,173000,192553955,4250,4250,4250,4250,0
20241209,172900,192553955,4250,4250,4250,4250,0
20241209,172800,192553955,4250,4250,4250,4250,0
20241209,172700,192553955,4250,4250,4250,4250,0
20241209,172600,192553955,4250,4250,4250,4250,0
20241209,172500,192553955,4250,4250,4250,4250,340
20241209,172400,192553955,4250,4250,4250,4250,0
20241209,172300,192553955,4250,4250,4250,4250,0
20241209,172200,192553955,4250,4250,4250,4250,0
20241209,172100,192553955,4250,4250,4250,4250,0
20241209,172000,192553955,4250,4250,4250,4250,0
20241209,171900,192553955,4250,4250,4250,4250,0
20241209,171800,192553955,4250,4250,4250,4250,0
20241209,171700,192553955,4250,4250,4250,4250,0
20241209,171600,192553955,4250,4250,4250,4250,0
20241209,171500,192553955,4250,4250,4250,4250,0
20241209,171400,192553955,4250,4250,4250,4250,0
20241209,171300,192553955,4250,4250,4250,4250,0
20241209,171200,192553955,4250,4250,4250,4250,0
20241209,171100,192553955,4250,4250,4250,4250,0
20241209,171000,192553955,4250,4250,4250,4250,0
20241209,170900,192553955,4250,4250,4250,4250,0
20241209,170800,192553955,4250,4250,4250,4250,0
20241209,170700,192553955,4250,4250,4250,4250,0
20241209,170600,192553955,4250,4250,4250,4250,0
20241209,170500,192553955,4250,4250,4250,4250,0
20241209,170400,192553955,4250,4250,4250,4250,0
20241209,170300,192553955,4250,4250,4250,4250,0
20241209,170200,192553955,4250,4250,4250,4250,0
20241209,170100,192553955,4250,4250,4250,4250,0
20241209,170000,192553955,4250,4250,4250,4250,0
20241209,165900,192553955,4250,4250,4250,4250,0
20241209,165800,192553955,4250,4250,4250,4250,0
20241209,165700,192553955,4250,4250,4250,4250,0
20241209,165600,192553955,4250,4250,4250,4250,0
20241209,165500,192553955,4250,4250,4250,4250,340
20241209,165400,192553955,4250,4250,4250,4250,0
20241209,165300,192553955,4250,4250,4250,4250,0
20241209,165200,192553955,4250,4250,4250,4250,0
20241209,165100,192553955,4250,4250,4250,4250,0
20241209,165000,192553955,4250,4250,4250,4250,0
20241209,164900,192553955,4250,4250,4250,4250,0
20241209,164800,192553955,4250,4250,4250,4250,0
20241209,164700,192553955,4250,4250,4250,4250,0
20241209,164600,192553955,4250,4250,4250,4250,0
20241209,164500,192553955,4250,4250,4250,4250,0
20241209,164400,192553955,4250,4250,4250,4250,0
20241209,164300,192553955,4250,4250,4250,4250,0
20241209,164200,192553955,4250,4250,4250,4250,0
20241209,164100,192553955,4250,4250,4250,4250,0
20241209,164000,192553955,4250,4250,4250,4250,0
20241209,163900,192553955,4250,4250,4250,4250,0
20241209,163800,192553955,4250,4250,4250,4250,0
20241209,163700,192553955,4250,4250,4250,4250,0
20241209,163600,192553955,4250,4250,4250,4250,0
20241209,163500,192553955,4250,4250,4250,4250,0
20241209,163400,192553955,4250,4250,4250,4250,0
20241209,163300,192553955,4250,4250,4250,4250,0
20241209,163200,192553955,4250,4250,4250,4250,0
20241209,163100,192553955,4250,4250,4250,4250,0
20241209,163000,192553955,4250,4250,4250,4250,0
20241209,162900,192553955,4250,4250,4250,4250,0
20241209,162800,192553955,4250,4250,4250,4250,0
20241209,162700,192553955,4250,4250,4250,4250,0
20241209,162600,192553955,4250,4250,4250,4250,0
20241209,162500,192553955,4250,4250,4250,4250,340
20241209,162400,192553955,4250,4250,4250,4250,0
20241209,162300,192553955,4250,4250,4250,4250,0
20241209,162200,192553955,4250,4250,4250,4250,0
20241209,162100,192553955,4250,4250,4250,4250,0
20241209,162000,192553955,4250,4250,4250,4250,0
20241209,161900,192553955,4250,4250,4250,4250,0
20241209,161800,192553955,4250,4250,4250,4250,0
20241209,161700,192553955,4250,4250,4250,4250,0
20241209,161600,192553955,4250,4250,4250,4250,0
20241209,161500,192553955,4250,4250,4250,4250,0
20241209,161400,192553955,4250,4250,4250,4250,0
20241209,161300,192553955,4250,4250,4250,4250,0
20241209,161200,192553955,4250,4250,4250,4250,0
20241209,161100,192553955,4250,4250,4250,4250,0
20241209,161000,192553955,4250,4250,4250,4250,0
20241209,160900,192553955,4250,4250,4250,4250,0
20241209,160800,192553955,4250,4250,4250,4250,0
20241209,160700,192553955,4250,4250,4250,4250,0
20241209,160600,192553955,4250,4250,4250,4250,0
20241209,160500,192553955,4250,4250,4250,4250,0
20241209,160400,192553955,4250,4250,4250,4250,0
20241209,160300,192553955,4250,4250,4250,4250,0
20241209,160200,192553955,4250,4250,4250,4250,0
20241209,160100,192553955,4250,4250,4250,4250,0
20241209,160000,192553955,4250,4250,4250,4250,0
20241209,155900,192553955,4250,4250,4250,4250,0
20241209,155800,192553955,4250,4250,4250,4250,0
20241209,155700,192553955,4250,4250,4250,4250,0
20241209,155600,192553955,4250,4250,4250,4250,0
20241209,155500,192553955,4250,4250,4250,4250,340
20241209,155400,192553955,4250,4250,4250,4250,0
20241209,155300,192553955,4250,4250,4250,4250,0
20241209,155200,192553955,4250,4250,4250,4250,0
20241209,155100,192553955,4250,4250,4250,4250,0
20241209,155000,192553955,4250,4250,4250,4250,0
20241209,154900,192553955,4250,4250,4250,4250,0
20241209,154800,192553955,4250,4250,4250,4250,0
20241209,154700,192553955,4250,4250,4250,4250,0
20241209,154600,192553955,4250,4250,4250,4250,0
20241209,154500,192553955,4250,4250,4250,4250,0
20241209,154400,192553955,4250,4250,4250,4250,0
20241209,154300,192553955,4250,4250,4250,4250,0
20241209,154200,192553955,4250,4250,4250,4250,0
20241209,154100,192553955,4250,4250,4250,4250,0
20241209,154000,192553955,4250,4250,4250,4250,0
20241209,153900,192553955,4250,4250,4250,4250,0
20241209,153800,192553955,4250,4250,4250,4250,0
20241209,153700,192553955,4250,4250,4250,4250,0
20241209,153600,192553955,4250,4250,4250,4250,0
20241209,153500,192553955,4250,4250,4250,4250,0
20241209,153400,192553955,4250,4250,4250,4250,0
20241209,153300,192553955,4250,4250,4250,4250,0
20241209,153200,192553955,4250,4250,4250,4250,0
20241209,153100,192553955,4250,4250,4250,4250,0
20241209,153000,192553955,4250,4250,4250,4250,340
20241209,152900,191108955,4265,4265,4265,4265,0
20241209,152800,191108955,4265,4265,4265,4265,0
20241209,152700,191108955,4265,4265,4265,4265,0
20241209,152600,191108955,4265,4265,4265,4265,0
20241209,152500,191108955,4265,4265,4265,4265,0
20241209,152400,191108955,4265,4265,4265,4265,0
20241209,152300,191108955,4265,4265,4265,4265,0
20241209,152200,191108955,4265,4265,4265,4265,0
20241209,152100,191108955,4265,4265,4265,4265,0
20241209,152000,191108955,4265,4265,4265,4265,0
20241209,151900,191108955,4265,4265,4265,4265,0
20241209,151800,191108955,4265,4265,4265,4265,1
20241209,151700,191104690,4260,4260,4260,4260,34
20241209,151600,190959850,4265,4265,4265,4265,0
20241209,151500,190959850,4265,4240,4265,4240,501
20241209,151400,188835585,4240,4265,4265,4240,1032
20241209,151300,184454905,4240,4240,4240,4240,7
20241209,151200,184425225,4260,4260,4260,4260,0
20241209,151100,184425225,4260,4260,4260,4260,0
20241209,151000,184425225,4260,4260,4260,4260,11
20241209,150900,184378365,4230,4240,4240,4230,41
20241209,150800,184204535,4240,4240,4270,4240,62
20241209,150700,183941625,4230,4230,4230,4230,0
20241209,150600,183941625,4230,4220,4230,4220,12
20241209,150500,183890875,4250,4250,4250,4250,103
20241209,150400,183453125,4250,4255,4255,4250,100
20241209,150300,183028075,4270,4270,4270,4270,235
20241209,150200,182024625,4245,4245,4245,4245,3097
20241209,150100,168877860,4245,4245,4245,4245,0
20241209,150000,168877860,4245,4235,4245,4230,526
20241209,145900,166646510,4235,4235,4240,4235,4433
20241209,145800,147850760,4240,4240,4240,4240,1
20241209,145700,147846520,4240,4235,4240,4235,106
20241209,145600,147397350,4205,4235,4235,4205,211
20241209,145500,146508780,4235,4235,4235,4235,223
20241209,145400,145564375,4240,4240,4240,4240,50
20241209,145300,145352375,4240,4240,4240,4240,0
20241209,145200,145352375,4240,4235,4240,4235,749
20241209,145100,142176875,4235,4235,4235,4235,0
20241209,145000,142176875,4235,4230,4235,4230,2
20241209,144900,142168410,4230,4220,4230,4210,136
20241209,144800,141594600,4230,4230,4230,4230,51
20241209,144700,141378870,4230,4230,4230,4230,1
20241209,144600,141374640,4230,4230,4230,4230,75
20241209,144500,141057390,4245,4245,4245,4245,0
20241209,144400,141057390,4245,4240,4245,4230,1336
20241209,144300,135394390,4245,4245,4245,4245,0
20241209,144200,135394390,4245,4245,4245,4245,1
20241209,144100,135390145,4245,4245,4245,4245,0
20241209,144000,135390145,4245,4245,4245,4245,11
20241209,143900,135343450,4245,4245,4245,4245,209
20241209,143800,134456245,4245,4245,4245,4245,0
20241209,143700,134456245,4245,4245,4245,4245,0
20241209,143600,134456245,4245,4245,4245,4245,21
20241209,143500,134367100,4240,4245,4245,4240,32
20241209,143400,134231415,4240,4265,4265,4240,1160
20241209,143300,129310825,4250,4250,4250,4250,97
20241209,143200,128898575,4275,4275,4275,4275,0
20241209,143100,128898575,4275,4275,4275,4275,0
20241209,143000,128898575,4275,4275,4275,4275,1
20241209,142900,128894300,4250,4250,4250,4250,50
20241209,142800,128681800,4275,4275,4275,4275,1
20241209,142700,128677525,4250,4250,4250,4250,15
20241209,142600,128613775,4250,4250,4250,4250,85
20241209,142500,128252525,4250,4250,4250,4250,0
20241209,142400,128252525,4250,4250,4250,4250,0
20241209,142300,128252525,4250,4250,4250,4250,0
20241209,142200,128252525,4250,4250,4250,4250,124
20241209,142100,127725525,4275,4275,4275,4275,1
20241209,142000,127721250,4250,4250,4250,4250,0
20241209,141900,127721250,4250,4250,4250,4250,50
20241209,141800,127508750,4275,4275,4275,4275,0
20241209,141700,127508750,4275,4275,4275,4275,500
20241209,141600,125371250,4275,4250,4275,4250,1417
20241209,141500,119315450,4250,4250,4250,4250,90
20241209,141400,118932950,4250,4250,4250,4250,20
20241209,141300,118847950,4275,4275,4275,4275,0
20241209,141200,118847950,4275,4275,4275,4275,1
20241209,141100,118843675,4250,4250,4250,4250,0
20241209,141000,118843675,4250,4250,4250,4250,0
20241209,140900,118843675,4250,4250,4250,4245,2182
20241209,140800,109570195,4250,4250,4250,4250,0
20241209,140700,109570195,4250,4250,4250,4250,0
20241209,140600,109570195,4250,4250,4250,4250,0
20241209,140500,109570195,4250,4250,4250,4250,50
20241209,140400,109357695,4255,4255,4255,4255,275
20241209,140300,108187570,4260,4260,4260,4260,45
20241209,140200,107995870,4260,4260,4260,4260,0
20241209,140100,107995870,4260,4265,4265,4260,213
20241209,140000,107087525,4265,4265,4265,4265,0
20241209,135900,107087525,4265,4265,4265,4265,6
20241209,135800,107061935,4260,4260,4260,4260,0
20241209,135700,107061935,4260,4260,4260,4260,0
20241209,135600,107061935,4260,4265,4265,4260,133
20241209,135500,106494755,4265,4265,4265,4265,1
20241209,135400,106490490,4315,4315,4315,4315,0
20241209,135300,106490490,4315,4315,4315,4315,0
20241209,135200,106490490,4315,4315,4315,4315,0
20241209,135100,106490490,4315,4315,4315,4315,0
20241209,135000,106490490,4315,4315,4315,4315,0
20241209,134900,106490490,4315,4315,4315,4315,0
20241209,134800,106490490,4315,4315,4315,4315,0
20241209,134700,106490490,4315,4315,4315,4315,0
20241209,134600,106490490,4315,4315,4315,4315,0
20241209,134500,106490490,4315,4315,4315,4315,0
20241209,134400,106490490,4315,4315,4315,4315,1
20241209,134300,106486175,4265,4265,4265,4265,0
20241209,134200,106486175,4265,4265,4265,4265,0
20241209,134100,106486175,4265,4265,4265,4265,32
20241209,134000,106349695,4280,4280,4280,4280,0
20241209,133900,106349695,4280,4280,4280,4280,33
20241209,133800,106208455,4280,4280,4280,4280,0
20241209,133700,106208455,4280,4280,4280,4280,0
20241209,133600,106208455,4280,4280,4280,4280,0
20241209,133500,106208455,4280,4280,4280,4280,0
20241209,133400,106208455,4280,4280,4280,4280,0
20241209,133300,106208455,4280,4280,4280,4280,0
20241209,133200,106208455,4280,4260,4280,4250,317
20241209,133100,104859410,4325,4325,4325,4325,0
20241209,133000,104859410,4325,4295,4325,4260,1441
20241209,132900,98699355,4295,4295,4295,4295,401
20241209,132800,96977060,4280,4280,4280,4280,17
20241209,132700,96904300,4280,4280,4280,4280,1
20241209,132600,96900020,4255,4245,4270,4245,1722
20241209,132500,89583265,4250,4260,4260,4250,1722
20241209,132400,82263910,4275,4275,4275,4275,12
20241209,132300,82212610,4270,4270,4270,4270,16
20241209,132200,82144290,4270,4270,4270,4270,184
20241209,132100,81358610,4280,4280,4280,4280,1
20241209,132000,81354330,4270,4270,4270,4270,0
20241209,131900,81354330,4270,4270,4270,4270,0
20241209,131800,81354330,4270,4270,4270,4270,48
20241209,131700,81149370,4270,4265,4270,4265,684
20241209,131600,78231770,4260,4260,4260,4260,0
20241209,131500,78231770,4260,4260,4260,4260,0
20241209,131400,78231770,4260,4260,4260,4260,0
20241209,131300,78231770,4260,4260,4260,4260,0
20241209,131200,78231770,4260,4260,4260,4260,3
20241209,131100,78218990,4265,4265,4265,4265,0
20241209,131000,78218990,4265,4265,4265,4265,0
20241209,130900,78218990,4265,4260,4265,4260,55
20241209,130800,77984540,4250,4250,4250,4250,1
20241209,130700,77980290,4265,4265,4265,4265,3
20241209,130600,77967495,4265,4265,4265,4265,2
20241209,130500,77958965,4265,4265,4265,4265,5
20241209,130400,77937640,4265,4265,4265,4265,0
20241209,130300,77937640,4265,4250,4265,4250,2
20241209,130200,77929125,4250,4250,4250,4250,8
20241209,130100,77895125,4250,4250,4250,4250,92
20241209,130000,77504125,4270,4250,4270,4250,103
20241209,125900,77066355,4250,4265,4265,4250,66
20241209,125800,76785220,4270,4270,4270,4270,0
20241209,125700,76785220,4270,4270,4270,4270,2
20241209,125600,76776680,4270,4270,4270,4270,43
20241209,125500,76593070,4270,4270,4270,4270,0
20241209,125400,76593070,4270,4270,4270,4270,5
20241209,125300,76571720,4270,4280,4280,4270,58
20241209,125200,76323960,4280,4290,4290,4280,11
20241209,125100,76276780,4290,4275,4290,4275,123
20241209,125000,75750940,4280,4280,4280,4280,130
20241209,124900,75194540,4300,4285,4300,4280,501
20241209,124800,73049740,4300,4300,4300,4300,0
20241209,124700,73049740,4300,4300,4300,4300,1
20241209,124600,73045440,4295,4295,4295,4295,0
20241209,124500,73045440,4295,4295,4295,4295,0
20241209,124400,73045440,4295,4295,4295,4295,0
20241209,124300,73045440,4295,4295,4295,4295,105
20241209,124200,72594465,4280,4280,4280,4280,0
20241209,124100,72594465,4280,4295,4295,4280,370
20241209,124000,71009760,4320,4320,4320,4320,0
20241209,123900,71009760,4320,4320,4320,4320,0
20241209,123800,71009760,4320,4320,4320,4320,0
20241209,123700,71009760,4320,4285,4320,4285,26
20241209,123600,70898315,4280,4285,4285,4280,5
20241209,123500,70876895,4285,4285,4285,4280,524
20241209,123400,68631680,4290,4295,4295,4290,64
20241209,123300,68356920,4325,4325,4325,4325,0
20241209,123200,68356920,4325,4325,4325,4325,0
20241209,123100,68356920,4325,4325,4325,4325,0
20241209,123000,68356920,4325,4325,4325,4325,33
20241209,122900,68214195,4320,4320,4320,4320,0
20241209,122800,68214195,4320,4295,4320,4295,8
20241209,122700,68179660,4290,4295,4295,4290,11
20241209,122600,68132420,4295,4295,4295,4295,0
20241209,122500,68132420,4295,4295,4295,4295,400
20241209,122400,66414420,4300,4300,4300,4300,6
20241209,122300,66388620,4320,4320,4320,4320,5
20241209,122200,66367020,4300,4300,4300,4300,0
20241209,122100,66367020,4300,4300,4300,4300,11
20241209,122000,66319720,4300,4300,4300,4300,11
20241209,121900,66272420,4300,4300,4300,4300,80
20241209,121800,65928420,4300,4300,4300,4300,0
20241209,121700,65928420,4300,4300,4300,4300,20
20241209,121600,65842420,4335,4335,4335,4335,0
20241209,121500,65842420,4335,4335,4335,4335,0
20241209,121400,65842420,4335,4335,4335,4335,0
20241209,121300,65842420,4335,4335,4335,4335,0
20241209,121200,65842420,4335,4335,4335,4335,0
20241209,121100,65842420,4335,4335,4335,4335,0
20241209,121000,65842420,4335,4335,4335,4335,0
20241209,120900,65842420,4335,4335,4335,4335,0
20241209,120800,65842420,4335,4335,4335,4335,0
20241209,120700,65842420,4335,4325,4335,4325,23
20241209,120600,65742735,4345,4345,4345,4345,0
20241209,120500,65742735,4345,4345,4345,4345,0
20241209,120400,65742735,4345,4345,4345,4345,0
20241209,120300,65742735,4345,4345,4345,4345,0
20241209,120200,65742735,4345,4305,4345,4305,11
20241209,120100,65695020,4285,4285,4285,4285,0
20241209,120000,65695020,4285,4285,4285,4285,0
20241209,115900,65695020,4285,4285,4285,4285,5
20241209,115800,65673595,4305,4305,4305,4305,0
20241209,115700,65673595,4305,4305,4305,4305,0
20241209,115600,65673595,4305,4305,4305,4305,50
20241209,115500,65458345,4305,4290,4305,4280,233
20241209,115400,64458995,4290,4300,4300,4290,340
20241209,115300,62997605,4325,4325,4325,4325,0
20241209,115200,62997605,4325,4325,4325,4325,0
20241209,115100,62997605,4325,4300,4325,4300,11
20241209,115000,62950280,4325,4325,4325,4325,0
20241209,114900,62950280,4325,4325,4325,4325,0
20241209,114800,62950280,4325,4325,4325,4325,0
20241209,114700,62950280,4325,4325,4325,4325,0
20241209,114600,62950280,4325,4325,4325,4325,0
20241209,114500,62950280,4325,4325,4325,4325,1
20241209,114400,62945955,4300,4300,4300,4300,95
20241209,114300,62537455,4325,4325,4325,4325,0
20241209,114200,62537455,4325,4325,4325,4325,0
20241209,114100,62537455,4325,4300,4325,4300,124
20241209,114000,62004230,4300,4300,4300,4300,50
20241209,113900,61789230,4345,4345,4345,4345,0
20241209,113800,61789230,4345,4345,4345,4345,0
20241209,113700,61789230,4345,4345,4345,4345,0
20241209,113600,61789230,4345,4345,4345,4345,0
20241209,113500,61789230,4345,4345,4345,4345,0
20241209,113400,61789230,4345,4345,4345,4345,1
20241209,113300,61784885,4315,4315,4315,4315,0
20241209,113200,61784885,4315,4315,4315,4315,1
20241209,113100,61780570,4300,4305,4305,4300,203
20241209,113000,60907525,4340,4340,4340,4340,0
20241209,112900,60907525,4340,4340,4340,4340,1
20241209,112800,60903185,4305,4305,4305,4305,1
20241209,112700,60898880,4350,4350,4350,4350,0
20241209,112600,60898880,4350,4350,4350,4350,0
20241209,112500,60898880,4350,4350,4350,4350,0
20241209,112400,60898880,4350,4350,4350,4350,0
20241209,112300,60898880,4350,4350,4350,4350,0
20241209,112200,60898880,4350,4350,4350,4350,0
20241209,112100,60898880,4350,4350,4350,4350,0
20241209,112000,60898880,4350,4350,4350,4350,0
20241209,111900,60898880,4350,4350,4350,4350,0
20241209,111800,60898880,4350,4355,4355,4350,2
20241209,111700,60890175,4300,4340,4340,4300,200
20241209,111600,60027200,4370,4370,4370,4370,0
20241209,111500,60027200,4370,4370,4370,4370,0
20241209,111400,60027200,4370,4370,4370,4370,0
20241209,111300,60027200,4370,4370,4370,4370,0
20241209,111200,60027200,4370,4360,4370,4340,9
20241209,111100,59987980,4340,4360,4360,4340,31
20241209,111000,59852840,4360,4360,4360,4360,0
20241209,110900,59852840,4360,4360,4360,4360,0
20241209,110800,59852840,4360,4360,4360,4360,0
20241209,110700,59852840,4360,4360,4360,4360,1
20241209,110600,59848480,4340,4355,4355,4340,227
20241209,110500,58863285,4355,4355,4355,4355,0
20241209,110400,58863285,4355,4355,4355,4355,0
20241209,110300,58863285,4355,4355,4355,4355,1
20241209,110200,58858930,4335,4330,4335,4300,832
20241209,110100,55268560,4375,4375,4375,4375,0
20241209,110000,55268560,4375,4375,4375,4375,22
20241209,105900,55172310,4395,4395,4395,4395,0
20241209,105800,55172310,4395,4395,4395,4395,0
20241209,105700,55172310,4395,4395,4395,4395,0
20241209,105600,55172310,4395,4395,4395,4395,0
20241209,105500,55172310,4395,4395,4395,4395,0
20241209,105400,55172310,4395,4395,4395,4395,0
20241209,105300,55172310,4395,4395,4395,4395,0
20241209,105200,55172310,4395,4395,4395,4395,0
20241209,105100,55172310,4395,4375,4395,4375,13
20241209,105000,55115395,4375,4345,4375,4340,528
20241209,104900,52822210,4345,4360,4360,4345,554
20241209,104800,50411905,4375,4375,4375,4375,0
20241209,104700,50411905,4375,4375,4375,4375,0
20241209,104600,50411905,4375,4375,4375,4375,0
20241209,104500,50411905,4375,4355,4375,4355,2
20241209,104400,50403175,4375,4375,4375,4375,0
20241209,104300,50403175,4375,4375,4375,4375,0
20241209,104200,50403175,4375,4375,4375,4375,0
20241209,104100,50403175,4375,4360,4375,4360,2
20241209,104000,50394440,4375,4375,4375,4375,0
20241209,103900,50394440,4375,4375,4375,4375,0
20241209,103800,50394440,4375,4355,4375,4355,16
20241209,103700,50324740,4355,4355,4355,4355,0
20241209,103600,50324740,4355,4355,4355,4355,76
20241209,103500,49993760,4350,4350,4350,4350,0
20241209,103400,49993760,4350,4350,4350,4350,0
20241209,103300,49993760,4350,4355,4355,4350,36
20241209,103200,49837040,4375,4375,4375,4375,2
20241209,103100,49828290,4375,4375,4375,4375,24
20241209,103000,49723290,4375,4375,4375,4375,10
20241209,102900,49679540,4375,4375,4375,4375,0
20241209,102800,49679540,4375,4360,4375,4360,2
20241209,102700,49670805,4350,4350,4350,4350,31
20241209,102600,49535955,4350,4350,4350,4350,7
20241209,102500,49505505,4350,4350,4350,4350,1
20241209,102400,49501155,4350,4350,4350,4350,0
20241209,102300,49501155,4350,4350,4350,4350,0
20241209,102200,49501155,4350,4350,4350,4350,0
20241209,102100,49501155,4350,4350,4350,4350,0
20241209,102000,49501155,4350,4320,4350,4320,44
20241209,101900,49311015,4320,4320,4320,4320,46
20241209,101800,49112295,4325,4340,4340,4325,141
20241209,101700,48501815,4350,4350,4350,4350,120
20241209,101600,47979815,4350,4350,4350,4350,0
20241209,101500,47979815,4350,4350,4350,4350,20
20241209,101400,47892815,4350,4350,4350,4350,1
20241209,101300,47888465,4350,4350,4350,4350,0
20241209,101200,47888465,4350,4350,4350,4350,0
20241209,101100,47888465,4350,4350,4350,4350,5
20241209,101000,47866715,4365,4365,4365,4365,0
20241209,100900,47866715,4365,4365,4365,4365,0
20241209,100800,47866715,4365,4365,4365,4365,26
20241209,100700,47753225,4365,4365,4365,4365,0
20241209,100600,47753225,4365,4365,4365,4365,7
20241209,100500,47722670,4365,4365,4365,4365,88
20241209,100400,47338550,4365,4365,4365,4365,1
20241209,100300,47334185,4350,4355,4365,4350,23
20241209,100200,47233825,4365,4360,4365,4360,138
20241209,100100,46631705,4355,4355,4355,4355,14
20241209,100000,46570735,4345,4345,4345,4345,0
20241209,095900,46570735,4345,4345,4345,4345,0
20241209,095800,46570735,4345,4345,4345,4345,0
20241209,095700,46570735,4345,4325,4345,4315,324
20241209,095600,45171060,4365,4365,4365,4365,0
20241209,095500,45171060,4365,4365,4365,4365,0
20241209,095400,45171060,4365,4365,4365,4365,0
20241209,095300,45171060,4365,4365,4365,4365,925
20241209,095200,41133435,4375,4375,4375,4375,0
20241209,095100,41133435,4375,4375,4375,4375,0
20241209,095000,41133435,4375,4375,4375,4375,1
20241209,094900,41129060,4375,4365,4375,4365,233
20241209,094800,40111950,4365,4365,4365,4365,0
20241209,094700,40111950,4365,4365,4365,4365,2
20241209,094600,40103220,4365,4365,4365,4365,2
20241209,094500,40094490,4315,4315,4315,4315,10
20241209,094400,40051340,4315,4315,4315,4315,0
20241209,094300,40051340,4315,4315,4315,4315,0
20241209,094200,40051340,4315,4315,4315,4315,0
20241209,094100,40051340,4315,4315,4315,4315,0
20241209,094000,40051340,4315,4315,4315,4315,0
20241209,093900,40051340,4315,4315,4315,4315,105
20241209,093800,39598265,4315,4320,4320,4315,80
20241209,093700,39252950,4310,4310,4310,4310,0
20241209,093600,39252950,4310,4395,4395,4310,15
20241209,093500,39188180,4360,4355,4360,4355,248
20241209,093400,38107900,4355,4305,4355,4300,435
20241209,093300,36235140,4355,4340,4355,4300,1524
20241209,093200,29644240,4340,4310,4340,4300,659
20241209,093100,26799050,4345,4335,4345,4310,242
20241209,093000,25751960,4355,4355,4355,4355,10
20241209,092900,25708410,4355,4355,4355,4355,0
20241209,092800,25708410,4355,4335,4355,4335,2
20241209,092700,25699720,4355,4355,4355,4355,10
20241209,092600,25656170,4355,4355,4355,4340,151
20241209,092500,24999315,4355,4390,4420,4325,1292
20241209,092400,19362830,4420,4400,4420,4395,3
20241209,092300,19349615,4420,4420,4420,4420,0
20241209,092200,19349615,4420,4420,4420,4420,4
20241209,092100,19331935,4420,4415,4420,4415,2
20241209,092000,19323100,4415,4420,4420,4390,243
20241209,091900,18256255,4400,4410,4420,4400,1284
20241209,091800,12604845,4425,4415,4425,4415,701
20241209,091700,9509920,4415,4430,4430,4415,285
20241209,091600,8251130,4425,4425,4425,4425,71
20241209,091500,7936955,4430,4430,4430,4430,20
20241209,091400,7848355,4440,4440,4440,4440,0
20241209,091300,7848355,4440,4440,4440,4440,20
20241209,091200,7759555,4440,4440,4440,4440,1
20241209,091100,7755115,4440,4440,4440,4440,0
20241209,091000,7755115,4440,4440,4440,4420,388
20241209,090900,6036875,4455,4455,4455,4415,80
20241209,090800,5683490,4430,4430,4475,4430,607
20241209,090700,2994435,4475,4475,4475,4475,3
20241209,090600,2981010,4470,4505,4505,4460,128
20241209,090500,2409935,4465,4470,4525,4465,85
20241209,090400,2030345,4470,4545,4545,4465,119
20241209,090300,1498925,4470,4505,4565,4470,203
20241209,090200,591320,4510,4535,4545,4510,7
20241209,090100,559625,4525,4590,4590,4515,3
20241209,090000,545995,4495,4470,4600,4470,122
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 205500 192553955 4250 4250 4250 4250 340
3 20241209 205400 192553955 4250 4250 4250 4250 0
4 20241209 205300 192553955 4250 4250 4250 4250 0
5 20241209 205200 192553955 4250 4250 4250 4250 0
6 20241209 205100 192553955 4250 4250 4250 4250 0
7 20241209 205000 192553955 4250 4250 4250 4250 0
8 20241209 204900 192553955 4250 4250 4250 4250 0
9 20241209 204800 192553955 4250 4250 4250 4250 0
10 20241209 204700 192553955 4250 4250 4250 4250 0
11 20241209 204600 192553955 4250 4250 4250 4250 0
12 20241209 204500 192553955 4250 4250 4250 4250 0
13 20241209 204400 192553955 4250 4250 4250 4250 0
14 20241209 204300 192553955 4250 4250 4250 4250 0
15 20241209 204200 192553955 4250 4250 4250 4250 0
16 20241209 204100 192553955 4250 4250 4250 4250 0
17 20241209 204000 192553955 4250 4250 4250 4250 0
18 20241209 203900 192553955 4250 4250 4250 4250 0
19 20241209 203800 192553955 4250 4250 4250 4250 0
20 20241209 203700 192553955 4250 4250 4250 4250 0
21 20241209 203600 192553955 4250 4250 4250 4250 0
22 20241209 203500 192553955 4250 4250 4250 4250 0
23 20241209 203400 192553955 4250 4250 4250 4250 0
24 20241209 203300 192553955 4250 4250 4250 4250 0
25 20241209 203200 192553955 4250 4250 4250 4250 0
26 20241209 203100 192553955 4250 4250 4250 4250 0
27 20241209 203000 192553955 4250 4250 4250 4250 0
28 20241209 202900 192553955 4250 4250 4250 4250 0
29 20241209 202800 192553955 4250 4250 4250 4250 0
30 20241209 202700 192553955 4250 4250 4250 4250 0
31 20241209 202600 192553955 4250 4250 4250 4250 0
32 20241209 202500 192553955 4250 4250 4250 4250 340
33 20241209 202400 192553955 4250 4250 4250 4250 0
34 20241209 202300 192553955 4250 4250 4250 4250 0
35 20241209 202200 192553955 4250 4250 4250 4250 0
36 20241209 202100 192553955 4250 4250 4250 4250 0
37 20241209 202000 192553955 4250 4250 4250 4250 0
38 20241209 201900 192553955 4250 4250 4250 4250 0
39 20241209 201800 192553955 4250 4250 4250 4250 0
40 20241209 201700 192553955 4250 4250 4250 4250 0
41 20241209 201600 192553955 4250 4250 4250 4250 0
42 20241209 201500 192553955 4250 4250 4250 4250 0
43 20241209 201400 192553955 4250 4250 4250 4250 0
44 20241209 201300 192553955 4250 4250 4250 4250 0
45 20241209 201200 192553955 4250 4250 4250 4250 0
46 20241209 201100 192553955 4250 4250 4250 4250 0
47 20241209 201000 192553955 4250 4250 4250 4250 0
48 20241209 200900 192553955 4250 4250 4250 4250 0
49 20241209 200800 192553955 4250 4250 4250 4250 0
50 20241209 200700 192553955 4250 4250 4250 4250 0
51 20241209 200600 192553955 4250 4250 4250 4250 0
52 20241209 200500 192553955 4250 4250 4250 4250 0
53 20241209 200400 192553955 4250 4250 4250 4250 0
54 20241209 200300 192553955 4250 4250 4250 4250 0
55 20241209 200200 192553955 4250 4250 4250 4250 0
56 20241209 200100 192553955 4250 4250 4250 4250 0
57 20241209 200000 192553955 4250 4250 4250 4250 0
58 20241209 195900 192553955 4250 4250 4250 4250 0
59 20241209 195800 192553955 4250 4250 4250 4250 0
60 20241209 195700 192553955 4250 4250 4250 4250 0
61 20241209 195600 192553955 4250 4250 4250 4250 0
62 20241209 195500 192553955 4250 4250 4250 4250 340
63 20241209 195400 192553955 4250 4250 4250 4250 0
64 20241209 195300 192553955 4250 4250 4250 4250 0
65 20241209 195200 192553955 4250 4250 4250 4250 0
66 20241209 195100 192553955 4250 4250 4250 4250 0
67 20241209 195000 192553955 4250 4250 4250 4250 0
68 20241209 194900 192553955 4250 4250 4250 4250 0
69 20241209 194800 192553955 4250 4250 4250 4250 0
70 20241209 194700 192553955 4250 4250 4250 4250 0
71 20241209 194600 192553955 4250 4250 4250 4250 0
72 20241209 194500 192553955 4250 4250 4250 4250 0
73 20241209 194400 192553955 4250 4250 4250 4250 0
74 20241209 194300 192553955 4250 4250 4250 4250 0
75 20241209 194200 192553955 4250 4250 4250 4250 0
76 20241209 194100 192553955 4250 4250 4250 4250 0
77 20241209 194000 192553955 4250 4250 4250 4250 0
78 20241209 193900 192553955 4250 4250 4250 4250 0
79 20241209 193800 192553955 4250 4250 4250 4250 0
80 20241209 193700 192553955 4250 4250 4250 4250 0
81 20241209 193600 192553955 4250 4250 4250 4250 0
82 20241209 193500 192553955 4250 4250 4250 4250 0
83 20241209 193400 192553955 4250 4250 4250 4250 0
84 20241209 193300 192553955 4250 4250 4250 4250 0
85 20241209 193200 192553955 4250 4250 4250 4250 0
86 20241209 193100 192553955 4250 4250 4250 4250 0
87 20241209 193000 192553955 4250 4250 4250 4250 0
88 20241209 192900 192553955 4250 4250 4250 4250 0
89 20241209 192800 192553955 4250 4250 4250 4250 0
90 20241209 192700 192553955 4250 4250 4250 4250 0
91 20241209 192600 192553955 4250 4250 4250 4250 0
92 20241209 192500 192553955 4250 4250 4250 4250 340
93 20241209 192400 192553955 4250 4250 4250 4250 0
94 20241209 192300 192553955 4250 4250 4250 4250 0
95 20241209 192200 192553955 4250 4250 4250 4250 0
96 20241209 192100 192553955 4250 4250 4250 4250 0
97 20241209 192000 192553955 4250 4250 4250 4250 0
98 20241209 191900 192553955 4250 4250 4250 4250 0
99 20241209 191800 192553955 4250 4250 4250 4250 0
100 20241209 191700 192553955 4250 4250 4250 4250 0
101 20241209 191600 192553955 4250 4250 4250 4250 0
102 20241209 191500 192553955 4250 4250 4250 4250 0
103 20241209 191400 192553955 4250 4250 4250 4250 0
104 20241209 191300 192553955 4250 4250 4250 4250 0
105 20241209 191200 192553955 4250 4250 4250 4250 0
106 20241209 191100 192553955 4250 4250 4250 4250 0
107 20241209 191000 192553955 4250 4250 4250 4250 0
108 20241209 190900 192553955 4250 4250 4250 4250 0
109 20241209 190800 192553955 4250 4250 4250 4250 0
110 20241209 190700 192553955 4250 4250 4250 4250 0
111 20241209 190600 192553955 4250 4250 4250 4250 0
112 20241209 190500 192553955 4250 4250 4250 4250 0
113 20241209 190400 192553955 4250 4250 4250 4250 0
114 20241209 190300 192553955 4250 4250 4250 4250 0
115 20241209 190200 192553955 4250 4250 4250 4250 0
116 20241209 190100 192553955 4250 4250 4250 4250 0
117 20241209 190000 192553955 4250 4250 4250 4250 0
118 20241209 185900 192553955 4250 4250 4250 4250 0
119 20241209 185800 192553955 4250 4250 4250 4250 0
120 20241209 185700 192553955 4250 4250 4250 4250 0
121 20241209 185600 192553955 4250 4250 4250 4250 0
122 20241209 185500 192553955 4250 4250 4250 4250 340
123 20241209 185400 192553955 4250 4250 4250 4250 0
124 20241209 185300 192553955 4250 4250 4250 4250 0
125 20241209 185200 192553955 4250 4250 4250 4250 0
126 20241209 185100 192553955 4250 4250 4250 4250 0
127 20241209 185000 192553955 4250 4250 4250 4250 0
128 20241209 184900 192553955 4250 4250 4250 4250 0
129 20241209 184800 192553955 4250 4250 4250 4250 0
130 20241209 184700 192553955 4250 4250 4250 4250 0
131 20241209 184600 192553955 4250 4250 4250 4250 0
132 20241209 184500 192553955 4250 4250 4250 4250 0
133 20241209 184400 192553955 4250 4250 4250 4250 0
134 20241209 184300 192553955 4250 4250 4250 4250 0
135 20241209 184200 192553955 4250 4250 4250 4250 0
136 20241209 184100 192553955 4250 4250 4250 4250 0
137 20241209 184000 192553955 4250 4250 4250 4250 0
138 20241209 183900 192553955 4250 4250 4250 4250 0
139 20241209 183800 192553955 4250 4250 4250 4250 0
140 20241209 183700 192553955 4250 4250 4250 4250 0
141 20241209 183600 192553955 4250 4250 4250 4250 0
142 20241209 183500 192553955 4250 4250 4250 4250 0
143 20241209 183400 192553955 4250 4250 4250 4250 0
144 20241209 183300 192553955 4250 4250 4250 4250 0
145 20241209 183200 192553955 4250 4250 4250 4250 0
146 20241209 183100 192553955 4250 4250 4250 4250 0
147 20241209 183000 192553955 4250 4250 4250 4250 0
148 20241209 182900 192553955 4250 4250 4250 4250 0
149 20241209 182800 192553955 4250 4250 4250 4250 0
150 20241209 182700 192553955 4250 4250 4250 4250 0
151 20241209 182600 192553955 4250 4250 4250 4250 0
152 20241209 182500 192553955 4250 4250 4250 4250 340
153 20241209 182400 192553955 4250 4250 4250 4250 0
154 20241209 182300 192553955 4250 4250 4250 4250 0
155 20241209 182200 192553955 4250 4250 4250 4250 0
156 20241209 182100 192553955 4250 4250 4250 4250 0
157 20241209 182000 192553955 4250 4250 4250 4250 0
158 20241209 181900 192553955 4250 4250 4250 4250 0
159 20241209 181800 192553955 4250 4250 4250 4250 0
160 20241209 181700 192553955 4250 4250 4250 4250 0
161 20241209 181600 192553955 4250 4250 4250 4250 0
162 20241209 181500 192553955 4250 4250 4250 4250 0
163 20241209 181400 192553955 4250 4250 4250 4250 0
164 20241209 181300 192553955 4250 4250 4250 4250 0
165 20241209 181200 192553955 4250 4250 4250 4250 0
166 20241209 181100 192553955 4250 4250 4250 4250 0
167 20241209 181000 192553955 4250 4250 4250 4250 0
168 20241209 180900 192553955 4250 4250 4250 4250 0
169 20241209 180800 192553955 4250 4250 4250 4250 0
170 20241209 180700 192553955 4250 4250 4250 4250 0
171 20241209 180600 192553955 4250 4250 4250 4250 0
172 20241209 180500 192553955 4250 4250 4250 4250 0
173 20241209 180400 192553955 4250 4250 4250 4250 0
174 20241209 180300 192553955 4250 4250 4250 4250 0
175 20241209 180200 192553955 4250 4250 4250 4250 0
176 20241209 180100 192553955 4250 4250 4250 4250 0
177 20241209 180000 192553955 4250 4250 4250 4250 0
178 20241209 175900 192553955 4250 4250 4250 4250 0
179 20241209 175800 192553955 4250 4250 4250 4250 0
180 20241209 175700 192553955 4250 4250 4250 4250 0
181 20241209 175600 192553955 4250 4250 4250 4250 0
182 20241209 175500 192553955 4250 4250 4250 4250 340
183 20241209 175400 192553955 4250 4250 4250 4250 0
184 20241209 175300 192553955 4250 4250 4250 4250 0
185 20241209 175200 192553955 4250 4250 4250 4250 0
186 20241209 175100 192553955 4250 4250 4250 4250 0
187 20241209 175000 192553955 4250 4250 4250 4250 0
188 20241209 174900 192553955 4250 4250 4250 4250 0
189 20241209 174800 192553955 4250 4250 4250 4250 0
190 20241209 174700 192553955 4250 4250 4250 4250 0
191 20241209 174600 192553955 4250 4250 4250 4250 0
192 20241209 174500 192553955 4250 4250 4250 4250 0
193 20241209 174400 192553955 4250 4250 4250 4250 0
194 20241209 174300 192553955 4250 4250 4250 4250 0
195 20241209 174200 192553955 4250 4250 4250 4250 0
196 20241209 174100 192553955 4250 4250 4250 4250 0
197 20241209 174000 192553955 4250 4250 4250 4250 0
198 20241209 173900 192553955 4250 4250 4250 4250 0
199 20241209 173800 192553955 4250 4250 4250 4250 0
200 20241209 173700 192553955 4250 4250 4250 4250 0
201 20241209 173600 192553955 4250 4250 4250 4250 0
202 20241209 173500 192553955 4250 4250 4250 4250 0
203 20241209 173400 192553955 4250 4250 4250 4250 0
204 20241209 173300 192553955 4250 4250 4250 4250 0
205 20241209 173200 192553955 4250 4250 4250 4250 0
206 20241209 173100 192553955 4250 4250 4250 4250 0
207 20241209 173000 192553955 4250 4250 4250 4250 0
208 20241209 172900 192553955 4250 4250 4250 4250 0
209 20241209 172800 192553955 4250 4250 4250 4250 0
210 20241209 172700 192553955 4250 4250 4250 4250 0
211 20241209 172600 192553955 4250 4250 4250 4250 0
212 20241209 172500 192553955 4250 4250 4250 4250 340
213 20241209 172400 192553955 4250 4250 4250 4250 0
214 20241209 172300 192553955 4250 4250 4250 4250 0
215 20241209 172200 192553955 4250 4250 4250 4250 0
216 20241209 172100 192553955 4250 4250 4250 4250 0
217 20241209 172000 192553955 4250 4250 4250 4250 0
218 20241209 171900 192553955 4250 4250 4250 4250 0
219 20241209 171800 192553955 4250 4250 4250 4250 0
220 20241209 171700 192553955 4250 4250 4250 4250 0
221 20241209 171600 192553955 4250 4250 4250 4250 0
222 20241209 171500 192553955 4250 4250 4250 4250 0
223 20241209 171400 192553955 4250 4250 4250 4250 0
224 20241209 171300 192553955 4250 4250 4250 4250 0
225 20241209 171200 192553955 4250 4250 4250 4250 0
226 20241209 171100 192553955 4250 4250 4250 4250 0
227 20241209 171000 192553955 4250 4250 4250 4250 0
228 20241209 170900 192553955 4250 4250 4250 4250 0
229 20241209 170800 192553955 4250 4250 4250 4250 0
230 20241209 170700 192553955 4250 4250 4250 4250 0
231 20241209 170600 192553955 4250 4250 4250 4250 0
232 20241209 170500 192553955 4250 4250 4250 4250 0
233 20241209 170400 192553955 4250 4250 4250 4250 0
234 20241209 170300 192553955 4250 4250 4250 4250 0
235 20241209 170200 192553955 4250 4250 4250 4250 0
236 20241209 170100 192553955 4250 4250 4250 4250 0
237 20241209 170000 192553955 4250 4250 4250 4250 0
238 20241209 165900 192553955 4250 4250 4250 4250 0
239 20241209 165800 192553955 4250 4250 4250 4250 0
240 20241209 165700 192553955 4250 4250 4250 4250 0
241 20241209 165600 192553955 4250 4250 4250 4250 0
242 20241209 165500 192553955 4250 4250 4250 4250 340
243 20241209 165400 192553955 4250 4250 4250 4250 0
244 20241209 165300 192553955 4250 4250 4250 4250 0
245 20241209 165200 192553955 4250 4250 4250 4250 0
246 20241209 165100 192553955 4250 4250 4250 4250 0
247 20241209 165000 192553955 4250 4250 4250 4250 0
248 20241209 164900 192553955 4250 4250 4250 4250 0
249 20241209 164800 192553955 4250 4250 4250 4250 0
250 20241209 164700 192553955 4250 4250 4250 4250 0
251 20241209 164600 192553955 4250 4250 4250 4250 0
252 20241209 164500 192553955 4250 4250 4250 4250 0
253 20241209 164400 192553955 4250 4250 4250 4250 0
254 20241209 164300 192553955 4250 4250 4250 4250 0
255 20241209 164200 192553955 4250 4250 4250 4250 0
256 20241209 164100 192553955 4250 4250 4250 4250 0
257 20241209 164000 192553955 4250 4250 4250 4250 0
258 20241209 163900 192553955 4250 4250 4250 4250 0
259 20241209 163800 192553955 4250 4250 4250 4250 0
260 20241209 163700 192553955 4250 4250 4250 4250 0
261 20241209 163600 192553955 4250 4250 4250 4250 0
262 20241209 163500 192553955 4250 4250 4250 4250 0
263 20241209 163400 192553955 4250 4250 4250 4250 0
264 20241209 163300 192553955 4250 4250 4250 4250 0
265 20241209 163200 192553955 4250 4250 4250 4250 0
266 20241209 163100 192553955 4250 4250 4250 4250 0
267 20241209 163000 192553955 4250 4250 4250 4250 0
268 20241209 162900 192553955 4250 4250 4250 4250 0
269 20241209 162800 192553955 4250 4250 4250 4250 0
270 20241209 162700 192553955 4250 4250 4250 4250 0
271 20241209 162600 192553955 4250 4250 4250 4250 0
272 20241209 162500 192553955 4250 4250 4250 4250 340
273 20241209 162400 192553955 4250 4250 4250 4250 0
274 20241209 162300 192553955 4250 4250 4250 4250 0
275 20241209 162200 192553955 4250 4250 4250 4250 0
276 20241209 162100 192553955 4250 4250 4250 4250 0
277 20241209 162000 192553955 4250 4250 4250 4250 0
278 20241209 161900 192553955 4250 4250 4250 4250 0
279 20241209 161800 192553955 4250 4250 4250 4250 0
280 20241209 161700 192553955 4250 4250 4250 4250 0
281 20241209 161600 192553955 4250 4250 4250 4250 0
282 20241209 161500 192553955 4250 4250 4250 4250 0
283 20241209 161400 192553955 4250 4250 4250 4250 0
284 20241209 161300 192553955 4250 4250 4250 4250 0
285 20241209 161200 192553955 4250 4250 4250 4250 0
286 20241209 161100 192553955 4250 4250 4250 4250 0
287 20241209 161000 192553955 4250 4250 4250 4250 0
288 20241209 160900 192553955 4250 4250 4250 4250 0
289 20241209 160800 192553955 4250 4250 4250 4250 0
290 20241209 160700 192553955 4250 4250 4250 4250 0
291 20241209 160600 192553955 4250 4250 4250 4250 0
292 20241209 160500 192553955 4250 4250 4250 4250 0
293 20241209 160400 192553955 4250 4250 4250 4250 0
294 20241209 160300 192553955 4250 4250 4250 4250 0
295 20241209 160200 192553955 4250 4250 4250 4250 0
296 20241209 160100 192553955 4250 4250 4250 4250 0
297 20241209 160000 192553955 4250 4250 4250 4250 0
298 20241209 155900 192553955 4250 4250 4250 4250 0
299 20241209 155800 192553955 4250 4250 4250 4250 0
300 20241209 155700 192553955 4250 4250 4250 4250 0
301 20241209 155600 192553955 4250 4250 4250 4250 0
302 20241209 155500 192553955 4250 4250 4250 4250 340
303 20241209 155400 192553955 4250 4250 4250 4250 0
304 20241209 155300 192553955 4250 4250 4250 4250 0
305 20241209 155200 192553955 4250 4250 4250 4250 0
306 20241209 155100 192553955 4250 4250 4250 4250 0
307 20241209 155000 192553955 4250 4250 4250 4250 0
308 20241209 154900 192553955 4250 4250 4250 4250 0
309 20241209 154800 192553955 4250 4250 4250 4250 0
310 20241209 154700 192553955 4250 4250 4250 4250 0
311 20241209 154600 192553955 4250 4250 4250 4250 0
312 20241209 154500 192553955 4250 4250 4250 4250 0
313 20241209 154400 192553955 4250 4250 4250 4250 0
314 20241209 154300 192553955 4250 4250 4250 4250 0
315 20241209 154200 192553955 4250 4250 4250 4250 0
316 20241209 154100 192553955 4250 4250 4250 4250 0
317 20241209 154000 192553955 4250 4250 4250 4250 0
318 20241209 153900 192553955 4250 4250 4250 4250 0
319 20241209 153800 192553955 4250 4250 4250 4250 0
320 20241209 153700 192553955 4250 4250 4250 4250 0
321 20241209 153600 192553955 4250 4250 4250 4250 0
322 20241209 153500 192553955 4250 4250 4250 4250 0
323 20241209 153400 192553955 4250 4250 4250 4250 0
324 20241209 153300 192553955 4250 4250 4250 4250 0
325 20241209 153200 192553955 4250 4250 4250 4250 0
326 20241209 153100 192553955 4250 4250 4250 4250 0
327 20241209 153000 192553955 4250 4250 4250 4250 340
328 20241209 152900 191108955 4265 4265 4265 4265 0
329 20241209 152800 191108955 4265 4265 4265 4265 0
330 20241209 152700 191108955 4265 4265 4265 4265 0
331 20241209 152600 191108955 4265 4265 4265 4265 0
332 20241209 152500 191108955 4265 4265 4265 4265 0
333 20241209 152400 191108955 4265 4265 4265 4265 0
334 20241209 152300 191108955 4265 4265 4265 4265 0
335 20241209 152200 191108955 4265 4265 4265 4265 0
336 20241209 152100 191108955 4265 4265 4265 4265 0
337 20241209 152000 191108955 4265 4265 4265 4265 0
338 20241209 151900 191108955 4265 4265 4265 4265 0
339 20241209 151800 191108955 4265 4265 4265 4265 1
340 20241209 151700 191104690 4260 4260 4260 4260 34
341 20241209 151600 190959850 4265 4265 4265 4265 0
342 20241209 151500 190959850 4265 4240 4265 4240 501
343 20241209 151400 188835585 4240 4265 4265 4240 1032
344 20241209 151300 184454905 4240 4240 4240 4240 7
345 20241209 151200 184425225 4260 4260 4260 4260 0
346 20241209 151100 184425225 4260 4260 4260 4260 0
347 20241209 151000 184425225 4260 4260 4260 4260 11
348 20241209 150900 184378365 4230 4240 4240 4230 41
349 20241209 150800 184204535 4240 4240 4270 4240 62
350 20241209 150700 183941625 4230 4230 4230 4230 0
351 20241209 150600 183941625 4230 4220 4230 4220 12
352 20241209 150500 183890875 4250 4250 4250 4250 103
353 20241209 150400 183453125 4250 4255 4255 4250 100
354 20241209 150300 183028075 4270 4270 4270 4270 235
355 20241209 150200 182024625 4245 4245 4245 4245 3097
356 20241209 150100 168877860 4245 4245 4245 4245 0
357 20241209 150000 168877860 4245 4235 4245 4230 526
358 20241209 145900 166646510 4235 4235 4240 4235 4433
359 20241209 145800 147850760 4240 4240 4240 4240 1
360 20241209 145700 147846520 4240 4235 4240 4235 106
361 20241209 145600 147397350 4205 4235 4235 4205 211
362 20241209 145500 146508780 4235 4235 4235 4235 223
363 20241209 145400 145564375 4240 4240 4240 4240 50
364 20241209 145300 145352375 4240 4240 4240 4240 0
365 20241209 145200 145352375 4240 4235 4240 4235 749
366 20241209 145100 142176875 4235 4235 4235 4235 0
367 20241209 145000 142176875 4235 4230 4235 4230 2
368 20241209 144900 142168410 4230 4220 4230 4210 136
369 20241209 144800 141594600 4230 4230 4230 4230 51
370 20241209 144700 141378870 4230 4230 4230 4230 1
371 20241209 144600 141374640 4230 4230 4230 4230 75
372 20241209 144500 141057390 4245 4245 4245 4245 0
373 20241209 144400 141057390 4245 4240 4245 4230 1336
374 20241209 144300 135394390 4245 4245 4245 4245 0
375 20241209 144200 135394390 4245 4245 4245 4245 1
376 20241209 144100 135390145 4245 4245 4245 4245 0
377 20241209 144000 135390145 4245 4245 4245 4245 11
378 20241209 143900 135343450 4245 4245 4245 4245 209
379 20241209 143800 134456245 4245 4245 4245 4245 0
380 20241209 143700 134456245 4245 4245 4245 4245 0
381 20241209 143600 134456245 4245 4245 4245 4245 21
382 20241209 143500 134367100 4240 4245 4245 4240 32
383 20241209 143400 134231415 4240 4265 4265 4240 1160
384 20241209 143300 129310825 4250 4250 4250 4250 97
385 20241209 143200 128898575 4275 4275 4275 4275 0
386 20241209 143100 128898575 4275 4275 4275 4275 0
387 20241209 143000 128898575 4275 4275 4275 4275 1
388 20241209 142900 128894300 4250 4250 4250 4250 50
389 20241209 142800 128681800 4275 4275 4275 4275 1
390 20241209 142700 128677525 4250 4250 4250 4250 15
391 20241209 142600 128613775 4250 4250 4250 4250 85
392 20241209 142500 128252525 4250 4250 4250 4250 0
393 20241209 142400 128252525 4250 4250 4250 4250 0
394 20241209 142300 128252525 4250 4250 4250 4250 0
395 20241209 142200 128252525 4250 4250 4250 4250 124
396 20241209 142100 127725525 4275 4275 4275 4275 1
397 20241209 142000 127721250 4250 4250 4250 4250 0
398 20241209 141900 127721250 4250 4250 4250 4250 50
399 20241209 141800 127508750 4275 4275 4275 4275 0
400 20241209 141700 127508750 4275 4275 4275 4275 500
401 20241209 141600 125371250 4275 4250 4275 4250 1417
402 20241209 141500 119315450 4250 4250 4250 4250 90
403 20241209 141400 118932950 4250 4250 4250 4250 20
404 20241209 141300 118847950 4275 4275 4275 4275 0
405 20241209 141200 118847950 4275 4275 4275 4275 1
406 20241209 141100 118843675 4250 4250 4250 4250 0
407 20241209 141000 118843675 4250 4250 4250 4250 0
408 20241209 140900 118843675 4250 4250 4250 4245 2182
409 20241209 140800 109570195 4250 4250 4250 4250 0
410 20241209 140700 109570195 4250 4250 4250 4250 0
411 20241209 140600 109570195 4250 4250 4250 4250 0
412 20241209 140500 109570195 4250 4250 4250 4250 50
413 20241209 140400 109357695 4255 4255 4255 4255 275
414 20241209 140300 108187570 4260 4260 4260 4260 45
415 20241209 140200 107995870 4260 4260 4260 4260 0
416 20241209 140100 107995870 4260 4265 4265 4260 213
417 20241209 140000 107087525 4265 4265 4265 4265 0
418 20241209 135900 107087525 4265 4265 4265 4265 6
419 20241209 135800 107061935 4260 4260 4260 4260 0
420 20241209 135700 107061935 4260 4260 4260 4260 0
421 20241209 135600 107061935 4260 4265 4265 4260 133
422 20241209 135500 106494755 4265 4265 4265 4265 1
423 20241209 135400 106490490 4315 4315 4315 4315 0
424 20241209 135300 106490490 4315 4315 4315 4315 0
425 20241209 135200 106490490 4315 4315 4315 4315 0
426 20241209 135100 106490490 4315 4315 4315 4315 0
427 20241209 135000 106490490 4315 4315 4315 4315 0
428 20241209 134900 106490490 4315 4315 4315 4315 0
429 20241209 134800 106490490 4315 4315 4315 4315 0
430 20241209 134700 106490490 4315 4315 4315 4315 0
431 20241209 134600 106490490 4315 4315 4315 4315 0
432 20241209 134500 106490490 4315 4315 4315 4315 0
433 20241209 134400 106490490 4315 4315 4315 4315 1
434 20241209 134300 106486175 4265 4265 4265 4265 0
435 20241209 134200 106486175 4265 4265 4265 4265 0
436 20241209 134100 106486175 4265 4265 4265 4265 32
437 20241209 134000 106349695 4280 4280 4280 4280 0
438 20241209 133900 106349695 4280 4280 4280 4280 33
439 20241209 133800 106208455 4280 4280 4280 4280 0
440 20241209 133700 106208455 4280 4280 4280 4280 0
441 20241209 133600 106208455 4280 4280 4280 4280 0
442 20241209 133500 106208455 4280 4280 4280 4280 0
443 20241209 133400 106208455 4280 4280 4280 4280 0
444 20241209 133300 106208455 4280 4280 4280 4280 0
445 20241209 133200 106208455 4280 4260 4280 4250 317
446 20241209 133100 104859410 4325 4325 4325 4325 0
447 20241209 133000 104859410 4325 4295 4325 4260 1441
448 20241209 132900 98699355 4295 4295 4295 4295 401
449 20241209 132800 96977060 4280 4280 4280 4280 17
450 20241209 132700 96904300 4280 4280 4280 4280 1
451 20241209 132600 96900020 4255 4245 4270 4245 1722
452 20241209 132500 89583265 4250 4260 4260 4250 1722
453 20241209 132400 82263910 4275 4275 4275 4275 12
454 20241209 132300 82212610 4270 4270 4270 4270 16
455 20241209 132200 82144290 4270 4270 4270 4270 184
456 20241209 132100 81358610 4280 4280 4280 4280 1
457 20241209 132000 81354330 4270 4270 4270 4270 0
458 20241209 131900 81354330 4270 4270 4270 4270 0
459 20241209 131800 81354330 4270 4270 4270 4270 48
460 20241209 131700 81149370 4270 4265 4270 4265 684
461 20241209 131600 78231770 4260 4260 4260 4260 0
462 20241209 131500 78231770 4260 4260 4260 4260 0
463 20241209 131400 78231770 4260 4260 4260 4260 0
464 20241209 131300 78231770 4260 4260 4260 4260 0
465 20241209 131200 78231770 4260 4260 4260 4260 3
466 20241209 131100 78218990 4265 4265 4265 4265 0
467 20241209 131000 78218990 4265 4265 4265 4265 0
468 20241209 130900 78218990 4265 4260 4265 4260 55
469 20241209 130800 77984540 4250 4250 4250 4250 1
470 20241209 130700 77980290 4265 4265 4265 4265 3
471 20241209 130600 77967495 4265 4265 4265 4265 2
472 20241209 130500 77958965 4265 4265 4265 4265 5
473 20241209 130400 77937640 4265 4265 4265 4265 0
474 20241209 130300 77937640 4265 4250 4265 4250 2
475 20241209 130200 77929125 4250 4250 4250 4250 8
476 20241209 130100 77895125 4250 4250 4250 4250 92
477 20241209 130000 77504125 4270 4250 4270 4250 103
478 20241209 125900 77066355 4250 4265 4265 4250 66
479 20241209 125800 76785220 4270 4270 4270 4270 0
480 20241209 125700 76785220 4270 4270 4270 4270 2
481 20241209 125600 76776680 4270 4270 4270 4270 43
482 20241209 125500 76593070 4270 4270 4270 4270 0
483 20241209 125400 76593070 4270 4270 4270 4270 5
484 20241209 125300 76571720 4270 4280 4280 4270 58
485 20241209 125200 76323960 4280 4290 4290 4280 11
486 20241209 125100 76276780 4290 4275 4290 4275 123
487 20241209 125000 75750940 4280 4280 4280 4280 130
488 20241209 124900 75194540 4300 4285 4300 4280 501
489 20241209 124800 73049740 4300 4300 4300 4300 0
490 20241209 124700 73049740 4300 4300 4300 4300 1
491 20241209 124600 73045440 4295 4295 4295 4295 0
492 20241209 124500 73045440 4295 4295 4295 4295 0
493 20241209 124400 73045440 4295 4295 4295 4295 0
494 20241209 124300 73045440 4295 4295 4295 4295 105
495 20241209 124200 72594465 4280 4280 4280 4280 0
496 20241209 124100 72594465 4280 4295 4295 4280 370
497 20241209 124000 71009760 4320 4320 4320 4320 0
498 20241209 123900 71009760 4320 4320 4320 4320 0
499 20241209 123800 71009760 4320 4320 4320 4320 0
500 20241209 123700 71009760 4320 4285 4320 4285 26
501 20241209 123600 70898315 4280 4285 4285 4280 5
502 20241209 123500 70876895 4285 4285 4285 4280 524
503 20241209 123400 68631680 4290 4295 4295 4290 64
504 20241209 123300 68356920 4325 4325 4325 4325 0
505 20241209 123200 68356920 4325 4325 4325 4325 0
506 20241209 123100 68356920 4325 4325 4325 4325 0
507 20241209 123000 68356920 4325 4325 4325 4325 33
508 20241209 122900 68214195 4320 4320 4320 4320 0
509 20241209 122800 68214195 4320 4295 4320 4295 8
510 20241209 122700 68179660 4290 4295 4295 4290 11
511 20241209 122600 68132420 4295 4295 4295 4295 0
512 20241209 122500 68132420 4295 4295 4295 4295 400
513 20241209 122400 66414420 4300 4300 4300 4300 6
514 20241209 122300 66388620 4320 4320 4320 4320 5
515 20241209 122200 66367020 4300 4300 4300 4300 0
516 20241209 122100 66367020 4300 4300 4300 4300 11
517 20241209 122000 66319720 4300 4300 4300 4300 11
518 20241209 121900 66272420 4300 4300 4300 4300 80
519 20241209 121800 65928420 4300 4300 4300 4300 0
520 20241209 121700 65928420 4300 4300 4300 4300 20
521 20241209 121600 65842420 4335 4335 4335 4335 0
522 20241209 121500 65842420 4335 4335 4335 4335 0
523 20241209 121400 65842420 4335 4335 4335 4335 0
524 20241209 121300 65842420 4335 4335 4335 4335 0
525 20241209 121200 65842420 4335 4335 4335 4335 0
526 20241209 121100 65842420 4335 4335 4335 4335 0
527 20241209 121000 65842420 4335 4335 4335 4335 0
528 20241209 120900 65842420 4335 4335 4335 4335 0
529 20241209 120800 65842420 4335 4335 4335 4335 0
530 20241209 120700 65842420 4335 4325 4335 4325 23
531 20241209 120600 65742735 4345 4345 4345 4345 0
532 20241209 120500 65742735 4345 4345 4345 4345 0
533 20241209 120400 65742735 4345 4345 4345 4345 0
534 20241209 120300 65742735 4345 4345 4345 4345 0
535 20241209 120200 65742735 4345 4305 4345 4305 11
536 20241209 120100 65695020 4285 4285 4285 4285 0
537 20241209 120000 65695020 4285 4285 4285 4285 0
538 20241209 115900 65695020 4285 4285 4285 4285 5
539 20241209 115800 65673595 4305 4305 4305 4305 0
540 20241209 115700 65673595 4305 4305 4305 4305 0
541 20241209 115600 65673595 4305 4305 4305 4305 50
542 20241209 115500 65458345 4305 4290 4305 4280 233
543 20241209 115400 64458995 4290 4300 4300 4290 340
544 20241209 115300 62997605 4325 4325 4325 4325 0
545 20241209 115200 62997605 4325 4325 4325 4325 0
546 20241209 115100 62997605 4325 4300 4325 4300 11
547 20241209 115000 62950280 4325 4325 4325 4325 0
548 20241209 114900 62950280 4325 4325 4325 4325 0
549 20241209 114800 62950280 4325 4325 4325 4325 0
550 20241209 114700 62950280 4325 4325 4325 4325 0
551 20241209 114600 62950280 4325 4325 4325 4325 0
552 20241209 114500 62950280 4325 4325 4325 4325 1
553 20241209 114400 62945955 4300 4300 4300 4300 95
554 20241209 114300 62537455 4325 4325 4325 4325 0
555 20241209 114200 62537455 4325 4325 4325 4325 0
556 20241209 114100 62537455 4325 4300 4325 4300 124
557 20241209 114000 62004230 4300 4300 4300 4300 50
558 20241209 113900 61789230 4345 4345 4345 4345 0
559 20241209 113800 61789230 4345 4345 4345 4345 0
560 20241209 113700 61789230 4345 4345 4345 4345 0
561 20241209 113600 61789230 4345 4345 4345 4345 0
562 20241209 113500 61789230 4345 4345 4345 4345 0
563 20241209 113400 61789230 4345 4345 4345 4345 1
564 20241209 113300 61784885 4315 4315 4315 4315 0
565 20241209 113200 61784885 4315 4315 4315 4315 1
566 20241209 113100 61780570 4300 4305 4305 4300 203
567 20241209 113000 60907525 4340 4340 4340 4340 0
568 20241209 112900 60907525 4340 4340 4340 4340 1
569 20241209 112800 60903185 4305 4305 4305 4305 1
570 20241209 112700 60898880 4350 4350 4350 4350 0
571 20241209 112600 60898880 4350 4350 4350 4350 0
572 20241209 112500 60898880 4350 4350 4350 4350 0
573 20241209 112400 60898880 4350 4350 4350 4350 0
574 20241209 112300 60898880 4350 4350 4350 4350 0
575 20241209 112200 60898880 4350 4350 4350 4350 0
576 20241209 112100 60898880 4350 4350 4350 4350 0
577 20241209 112000 60898880 4350 4350 4350 4350 0
578 20241209 111900 60898880 4350 4350 4350 4350 0
579 20241209 111800 60898880 4350 4355 4355 4350 2
580 20241209 111700 60890175 4300 4340 4340 4300 200
581 20241209 111600 60027200 4370 4370 4370 4370 0
582 20241209 111500 60027200 4370 4370 4370 4370 0
583 20241209 111400 60027200 4370 4370 4370 4370 0
584 20241209 111300 60027200 4370 4370 4370 4370 0
585 20241209 111200 60027200 4370 4360 4370 4340 9
586 20241209 111100 59987980 4340 4360 4360 4340 31
587 20241209 111000 59852840 4360 4360 4360 4360 0
588 20241209 110900 59852840 4360 4360 4360 4360 0
589 20241209 110800 59852840 4360 4360 4360 4360 0
590 20241209 110700 59852840 4360 4360 4360 4360 1
591 20241209 110600 59848480 4340 4355 4355 4340 227
592 20241209 110500 58863285 4355 4355 4355 4355 0
593 20241209 110400 58863285 4355 4355 4355 4355 0
594 20241209 110300 58863285 4355 4355 4355 4355 1
595 20241209 110200 58858930 4335 4330 4335 4300 832
596 20241209 110100 55268560 4375 4375 4375 4375 0
597 20241209 110000 55268560 4375 4375 4375 4375 22
598 20241209 105900 55172310 4395 4395 4395 4395 0
599 20241209 105800 55172310 4395 4395 4395 4395 0
600 20241209 105700 55172310 4395 4395 4395 4395 0
601 20241209 105600 55172310 4395 4395 4395 4395 0
602 20241209 105500 55172310 4395 4395 4395 4395 0
603 20241209 105400 55172310 4395 4395 4395 4395 0
604 20241209 105300 55172310 4395 4395 4395 4395 0
605 20241209 105200 55172310 4395 4395 4395 4395 0
606 20241209 105100 55172310 4395 4375 4395 4375 13
607 20241209 105000 55115395 4375 4345 4375 4340 528
608 20241209 104900 52822210 4345 4360 4360 4345 554
609 20241209 104800 50411905 4375 4375 4375 4375 0
610 20241209 104700 50411905 4375 4375 4375 4375 0
611 20241209 104600 50411905 4375 4375 4375 4375 0
612 20241209 104500 50411905 4375 4355 4375 4355 2
613 20241209 104400 50403175 4375 4375 4375 4375 0
614 20241209 104300 50403175 4375 4375 4375 4375 0
615 20241209 104200 50403175 4375 4375 4375 4375 0
616 20241209 104100 50403175 4375 4360 4375 4360 2
617 20241209 104000 50394440 4375 4375 4375 4375 0
618 20241209 103900 50394440 4375 4375 4375 4375 0
619 20241209 103800 50394440 4375 4355 4375 4355 16
620 20241209 103700 50324740 4355 4355 4355 4355 0
621 20241209 103600 50324740 4355 4355 4355 4355 76
622 20241209 103500 49993760 4350 4350 4350 4350 0
623 20241209 103400 49993760 4350 4350 4350 4350 0
624 20241209 103300 49993760 4350 4355 4355 4350 36
625 20241209 103200 49837040 4375 4375 4375 4375 2
626 20241209 103100 49828290 4375 4375 4375 4375 24
627 20241209 103000 49723290 4375 4375 4375 4375 10
628 20241209 102900 49679540 4375 4375 4375 4375 0
629 20241209 102800 49679540 4375 4360 4375 4360 2
630 20241209 102700 49670805 4350 4350 4350 4350 31
631 20241209 102600 49535955 4350 4350 4350 4350 7
632 20241209 102500 49505505 4350 4350 4350 4350 1
633 20241209 102400 49501155 4350 4350 4350 4350 0
634 20241209 102300 49501155 4350 4350 4350 4350 0
635 20241209 102200 49501155 4350 4350 4350 4350 0
636 20241209 102100 49501155 4350 4350 4350 4350 0
637 20241209 102000 49501155 4350 4320 4350 4320 44
638 20241209 101900 49311015 4320 4320 4320 4320 46
639 20241209 101800 49112295 4325 4340 4340 4325 141
640 20241209 101700 48501815 4350 4350 4350 4350 120
641 20241209 101600 47979815 4350 4350 4350 4350 0
642 20241209 101500 47979815 4350 4350 4350 4350 20
643 20241209 101400 47892815 4350 4350 4350 4350 1
644 20241209 101300 47888465 4350 4350 4350 4350 0
645 20241209 101200 47888465 4350 4350 4350 4350 0
646 20241209 101100 47888465 4350 4350 4350 4350 5
647 20241209 101000 47866715 4365 4365 4365 4365 0
648 20241209 100900 47866715 4365 4365 4365 4365 0
649 20241209 100800 47866715 4365 4365 4365 4365 26
650 20241209 100700 47753225 4365 4365 4365 4365 0
651 20241209 100600 47753225 4365 4365 4365 4365 7
652 20241209 100500 47722670 4365 4365 4365 4365 88
653 20241209 100400 47338550 4365 4365 4365 4365 1
654 20241209 100300 47334185 4350 4355 4365 4350 23
655 20241209 100200 47233825 4365 4360 4365 4360 138
656 20241209 100100 46631705 4355 4355 4355 4355 14
657 20241209 100000 46570735 4345 4345 4345 4345 0
658 20241209 095900 46570735 4345 4345 4345 4345 0
659 20241209 095800 46570735 4345 4345 4345 4345 0
660 20241209 095700 46570735 4345 4325 4345 4315 324
661 20241209 095600 45171060 4365 4365 4365 4365 0
662 20241209 095500 45171060 4365 4365 4365 4365 0
663 20241209 095400 45171060 4365 4365 4365 4365 0
664 20241209 095300 45171060 4365 4365 4365 4365 925
665 20241209 095200 41133435 4375 4375 4375 4375 0
666 20241209 095100 41133435 4375 4375 4375 4375 0
667 20241209 095000 41133435 4375 4375 4375 4375 1
668 20241209 094900 41129060 4375 4365 4375 4365 233
669 20241209 094800 40111950 4365 4365 4365 4365 0
670 20241209 094700 40111950 4365 4365 4365 4365 2
671 20241209 094600 40103220 4365 4365 4365 4365 2
672 20241209 094500 40094490 4315 4315 4315 4315 10
673 20241209 094400 40051340 4315 4315 4315 4315 0
674 20241209 094300 40051340 4315 4315 4315 4315 0
675 20241209 094200 40051340 4315 4315 4315 4315 0
676 20241209 094100 40051340 4315 4315 4315 4315 0
677 20241209 094000 40051340 4315 4315 4315 4315 0
678 20241209 093900 40051340 4315 4315 4315 4315 105
679 20241209 093800 39598265 4315 4320 4320 4315 80
680 20241209 093700 39252950 4310 4310 4310 4310 0
681 20241209 093600 39252950 4310 4395 4395 4310 15
682 20241209 093500 39188180 4360 4355 4360 4355 248
683 20241209 093400 38107900 4355 4305 4355 4300 435
684 20241209 093300 36235140 4355 4340 4355 4300 1524
685 20241209 093200 29644240 4340 4310 4340 4300 659
686 20241209 093100 26799050 4345 4335 4345 4310 242
687 20241209 093000 25751960 4355 4355 4355 4355 10
688 20241209 092900 25708410 4355 4355 4355 4355 0
689 20241209 092800 25708410 4355 4335 4355 4335 2
690 20241209 092700 25699720 4355 4355 4355 4355 10
691 20241209 092600 25656170 4355 4355 4355 4340 151
692 20241209 092500 24999315 4355 4390 4420 4325 1292
693 20241209 092400 19362830 4420 4400 4420 4395 3
694 20241209 092300 19349615 4420 4420 4420 4420 0
695 20241209 092200 19349615 4420 4420 4420 4420 4
696 20241209 092100 19331935 4420 4415 4420 4415 2
697 20241209 092000 19323100 4415 4420 4420 4390 243
698 20241209 091900 18256255 4400 4410 4420 4400 1284
699 20241209 091800 12604845 4425 4415 4425 4415 701
700 20241209 091700 9509920 4415 4430 4430 4415 285
701 20241209 091600 8251130 4425 4425 4425 4425 71
702 20241209 091500 7936955 4430 4430 4430 4430 20
703 20241209 091400 7848355 4440 4440 4440 4440 0
704 20241209 091300 7848355 4440 4440 4440 4440 20
705 20241209 091200 7759555 4440 4440 4440 4440 1
706 20241209 091100 7755115 4440 4440 4440 4440 0
707 20241209 091000 7755115 4440 4440 4440 4420 388
708 20241209 090900 6036875 4455 4455 4455 4415 80
709 20241209 090800 5683490 4430 4430 4475 4430 607
710 20241209 090700 2994435 4475 4475 4475 4475 3
711 20241209 090600 2981010 4470 4505 4505 4460 128
712 20241209 090500 2409935 4465 4470 4525 4465 85
713 20241209 090400 2030345 4470 4545 4545 4465 119
714 20241209 090300 1498925 4470 4505 4565 4470 203
715 20241209 090200 591320 4510 4535 4545 4510 7
716 20241209 090100 559625 4525 4590 4590 4515 3
717 20241209 090000 545995 4495 4470 4600 4470 122