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

737
307750/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211500,528427400,3130,3130,3130,3130,6060
20241209,211400,528427400,3130,3130,3130,3130,0
20241209,211300,528427400,3130,3130,3130,3130,0
20241209,211200,528427400,3130,3130,3130,3130,0
20241209,211100,528427400,3130,3130,3130,3130,0
20241209,211000,528427400,3130,3130,3130,3130,0
20241209,210900,528427400,3130,3130,3130,3130,0
20241209,210800,528427400,3130,3130,3130,3130,0
20241209,210700,528427400,3130,3130,3130,3130,0
20241209,210600,528427400,3130,3130,3130,3130,0
20241209,210500,528427400,3130,3130,3130,3130,0
20241209,210400,528427400,3130,3130,3130,3130,0
20241209,210300,528427400,3130,3130,3130,3130,0
20241209,210200,528427400,3130,3130,3130,3130,0
20241209,210100,528427400,3130,3130,3130,3130,0
20241209,210000,528427400,3130,3130,3130,3130,0
20241209,205900,528427400,3130,3130,3130,3130,0
20241209,205800,528427400,3130,3130,3130,3130,0
20241209,205700,528427400,3130,3130,3130,3130,0
20241209,205600,528427400,3130,3130,3130,3130,0
20241209,205500,528427400,3130,3130,3130,3130,0
20241209,205400,528427400,3130,3130,3130,3130,0
20241209,205300,528427400,3130,3130,3130,3130,0
20241209,205200,528427400,3130,3130,3130,3130,0
20241209,205100,528427400,3130,3130,3130,3130,0
20241209,205000,528427400,3130,3130,3130,3130,0
20241209,204900,528427400,3130,3130,3130,3130,0
20241209,204800,528427400,3130,3130,3130,3130,0
20241209,204700,528427400,3130,3130,3130,3130,0
20241209,204600,528427400,3130,3130,3130,3130,0
20241209,204500,528427400,3130,3130,3130,3130,6060
20241209,204400,528427400,3130,3130,3130,3130,0
20241209,204300,528427400,3130,3130,3130,3130,0
20241209,204200,528427400,3130,3130,3130,3130,0
20241209,204100,528427400,3130,3130,3130,3130,0
20241209,204000,528427400,3130,3130,3130,3130,0
20241209,203900,528427400,3130,3130,3130,3130,0
20241209,203800,528427400,3130,3130,3130,3130,0
20241209,203700,528427400,3130,3130,3130,3130,0
20241209,203600,528427400,3130,3130,3130,3130,0
20241209,203500,528427400,3130,3130,3130,3130,0
20241209,203400,528427400,3130,3130,3130,3130,0
20241209,203300,528427400,3130,3130,3130,3130,0
20241209,203200,528427400,3130,3130,3130,3130,0
20241209,203100,528427400,3130,3130,3130,3130,0
20241209,203000,528427400,3130,3130,3130,3130,0
20241209,202900,528427400,3130,3130,3130,3130,0
20241209,202800,528427400,3130,3130,3130,3130,0
20241209,202700,528427400,3130,3130,3130,3130,0
20241209,202600,528427400,3130,3130,3130,3130,0
20241209,202500,528427400,3130,3130,3130,3130,0
20241209,202400,528427400,3130,3130,3130,3130,0
20241209,202300,528427400,3130,3130,3130,3130,0
20241209,202200,528427400,3130,3130,3130,3130,0
20241209,202100,528427400,3130,3130,3130,3130,0
20241209,202000,528427400,3130,3130,3130,3130,0
20241209,201900,528427400,3130,3130,3130,3130,0
20241209,201800,528427400,3130,3130,3130,3130,0
20241209,201700,528427400,3130,3130,3130,3130,0
20241209,201600,528427400,3130,3130,3130,3130,0
20241209,201500,528427400,3130,3130,3130,3130,6060
20241209,201400,528427400,3130,3130,3130,3130,0
20241209,201300,528427400,3130,3130,3130,3130,0
20241209,201200,528427400,3130,3130,3130,3130,0
20241209,201100,528427400,3130,3130,3130,3130,0
20241209,201000,528427400,3130,3130,3130,3130,0
20241209,200900,528427400,3130,3130,3130,3130,0
20241209,200800,528427400,3130,3130,3130,3130,0
20241209,200700,528427400,3130,3130,3130,3130,0
20241209,200600,528427400,3130,3130,3130,3130,0
20241209,200500,528427400,3130,3130,3130,3130,0
20241209,200400,528427400,3130,3130,3130,3130,0
20241209,200300,528427400,3130,3130,3130,3130,0
20241209,200200,528427400,3130,3130,3130,3130,0
20241209,200100,528427400,3130,3130,3130,3130,0
20241209,200000,528427400,3130,3130,3130,3130,0
20241209,195900,528427400,3130,3130,3130,3130,0
20241209,195800,528427400,3130,3130,3130,3130,0
20241209,195700,528427400,3130,3130,3130,3130,0
20241209,195600,528427400,3130,3130,3130,3130,0
20241209,195500,528427400,3130,3130,3130,3130,0
20241209,195400,528427400,3130,3130,3130,3130,0
20241209,195300,528427400,3130,3130,3130,3130,0
20241209,195200,528427400,3130,3130,3130,3130,0
20241209,195100,528427400,3130,3130,3130,3130,0
20241209,195000,528427400,3130,3130,3130,3130,0
20241209,194900,528427400,3130,3130,3130,3130,0
20241209,194800,528427400,3130,3130,3130,3130,0
20241209,194700,528427400,3130,3130,3130,3130,0
20241209,194600,528427400,3130,3130,3130,3130,0
20241209,194500,528427400,3130,3130,3130,3130,6060
20241209,194400,528427400,3130,3130,3130,3130,0
20241209,194300,528427400,3130,3130,3130,3130,0
20241209,194200,528427400,3130,3130,3130,3130,0
20241209,194100,528427400,3130,3130,3130,3130,0
20241209,194000,528427400,3130,3130,3130,3130,0
20241209,193900,528427400,3130,3130,3130,3130,0
20241209,193800,528427400,3130,3130,3130,3130,0
20241209,193700,528427400,3130,3130,3130,3130,0
20241209,193600,528427400,3130,3130,3130,3130,0
20241209,193500,528427400,3130,3130,3130,3130,0
20241209,193400,528427400,3130,3130,3130,3130,0
20241209,193300,528427400,3130,3130,3130,3130,0
20241209,193200,528427400,3130,3130,3130,3130,0
20241209,193100,528427400,3130,3130,3130,3130,0
20241209,193000,528427400,3130,3130,3130,3130,0
20241209,192900,528427400,3130,3130,3130,3130,0
20241209,192800,528427400,3130,3130,3130,3130,0
20241209,192700,528427400,3130,3130,3130,3130,0
20241209,192600,528427400,3130,3130,3130,3130,0
20241209,192500,528427400,3130,3130,3130,3130,0
20241209,192400,528427400,3130,3130,3130,3130,0
20241209,192300,528427400,3130,3130,3130,3130,0
20241209,192200,528427400,3130,3130,3130,3130,0
20241209,192100,528427400,3130,3130,3130,3130,0
20241209,192000,528427400,3130,3130,3130,3130,0
20241209,191900,528427400,3130,3130,3130,3130,0
20241209,191800,528427400,3130,3130,3130,3130,0
20241209,191700,528427400,3130,3130,3130,3130,0
20241209,191600,528427400,3130,3130,3130,3130,0
20241209,191500,528427400,3130,3130,3130,3130,6060
20241209,191400,528427400,3130,3130,3130,3130,0
20241209,191300,528427400,3130,3130,3130,3130,0
20241209,191200,528427400,3130,3130,3130,3130,0
20241209,191100,528427400,3130,3130,3130,3130,0
20241209,191000,528427400,3130,3130,3130,3130,0
20241209,190900,528427400,3130,3130,3130,3130,0
20241209,190800,528427400,3130,3130,3130,3130,0
20241209,190700,528427400,3130,3130,3130,3130,0
20241209,190600,528427400,3130,3130,3130,3130,0
20241209,190500,528427400,3130,3130,3130,3130,0
20241209,190400,528427400,3130,3130,3130,3130,0
20241209,190300,528427400,3130,3130,3130,3130,0
20241209,190200,528427400,3130,3130,3130,3130,0
20241209,190100,528427400,3130,3130,3130,3130,0
20241209,190000,528427400,3130,3130,3130,3130,0
20241209,185900,528427400,3130,3130,3130,3130,0
20241209,185800,528427400,3130,3130,3130,3130,0
20241209,185700,528427400,3130,3130,3130,3130,0
20241209,185600,528427400,3130,3130,3130,3130,0
20241209,185500,528427400,3130,3130,3130,3130,0
20241209,185400,528427400,3130,3130,3130,3130,0
20241209,185300,528427400,3130,3130,3130,3130,0
20241209,185200,528427400,3130,3130,3130,3130,0
20241209,185100,528427400,3130,3130,3130,3130,0
20241209,185000,528427400,3130,3130,3130,3130,0
20241209,184900,528427400,3130,3130,3130,3130,0
20241209,184800,528427400,3130,3130,3130,3130,0
20241209,184700,528427400,3130,3130,3130,3130,0
20241209,184600,528427400,3130,3130,3130,3130,0
20241209,184500,528427400,3130,3130,3130,3130,6060
20241209,184400,528427400,3130,3130,3130,3130,0
20241209,184300,528427400,3130,3130,3130,3130,0
20241209,184200,528427400,3130,3130,3130,3130,0
20241209,184100,528427400,3130,3130,3130,3130,0
20241209,184000,528427400,3130,3130,3130,3130,0
20241209,183900,528427400,3130,3130,3130,3130,0
20241209,183800,528427400,3130,3130,3130,3130,0
20241209,183700,528427400,3130,3130,3130,3130,0
20241209,183600,528427400,3130,3130,3130,3130,0
20241209,183500,528427400,3130,3130,3130,3130,0
20241209,183400,528427400,3130,3130,3130,3130,0
20241209,183300,528427400,3130,3130,3130,3130,0
20241209,183200,528427400,3130,3130,3130,3130,0
20241209,183100,528427400,3130,3130,3130,3130,0
20241209,183000,528427400,3130,3130,3130,3130,0
20241209,182900,528427400,3130,3130,3130,3130,0
20241209,182800,528427400,3130,3130,3130,3130,0
20241209,182700,528427400,3130,3130,3130,3130,0
20241209,182600,528427400,3130,3130,3130,3130,0
20241209,182500,528427400,3130,3130,3130,3130,0
20241209,182400,528427400,3130,3130,3130,3130,0
20241209,182300,528427400,3130,3130,3130,3130,0
20241209,182200,528427400,3130,3130,3130,3130,0
20241209,182100,528427400,3130,3130,3130,3130,0
20241209,182000,528427400,3130,3130,3130,3130,0
20241209,181900,528427400,3130,3130,3130,3130,0
20241209,181800,528427400,3130,3130,3130,3130,0
20241209,181700,528427400,3130,3130,3130,3130,0
20241209,181600,528427400,3130,3130,3130,3130,0
20241209,181500,528427400,3130,3130,3130,3130,6060
20241209,181400,528427400,3130,3130,3130,3130,0
20241209,181300,528427400,3130,3130,3130,3130,0
20241209,181200,528427400,3130,3130,3130,3130,0
20241209,181100,528427400,3130,3130,3130,3130,0
20241209,181000,528427400,3130,3130,3130,3130,0
20241209,180900,528427400,3130,3130,3130,3130,0
20241209,180800,528427400,3130,3130,3130,3130,0
20241209,180700,528427400,3130,3130,3130,3130,0
20241209,180600,528427400,3130,3130,3130,3130,0
20241209,180500,528427400,3130,3130,3130,3130,0
20241209,180400,528427400,3130,3130,3130,3130,0
20241209,180300,528427400,3130,3130,3130,3130,0
20241209,180200,528427400,3130,3130,3130,3130,0
20241209,180100,528427400,3130,3130,3130,3130,0
20241209,180000,528427400,3130,3130,3130,3130,0
20241209,175900,528427400,3130,3130,3130,3130,0
20241209,175800,528427400,3130,3130,3130,3130,0
20241209,175700,528427400,3130,3130,3130,3130,0
20241209,175600,528427400,3130,3130,3130,3130,0
20241209,175500,528427400,3130,3130,3130,3130,0
20241209,175400,528427400,3130,3130,3130,3130,0
20241209,175300,528427400,3130,3130,3130,3130,0
20241209,175200,528427400,3130,3130,3130,3130,0
20241209,175100,528427400,3130,3130,3130,3130,0
20241209,175000,528427400,3130,3130,3130,3130,0
20241209,174900,528427400,3130,3130,3130,3130,0
20241209,174800,528427400,3130,3130,3130,3130,0
20241209,174700,528427400,3130,3130,3130,3130,0
20241209,174600,528427400,3130,3130,3130,3130,0
20241209,174500,528427400,3130,3130,3130,3130,6060
20241209,174400,528427400,3130,3130,3130,3130,0
20241209,174300,528427400,3130,3130,3130,3130,0
20241209,174200,528427400,3130,3130,3130,3130,0
20241209,174100,528427400,3130,3130,3130,3130,0
20241209,174000,528427400,3130,3130,3130,3130,0
20241209,173900,528427400,3130,3130,3130,3130,0
20241209,173800,528427400,3130,3130,3130,3130,0
20241209,173700,528427400,3130,3130,3130,3130,0
20241209,173600,528427400,3130,3130,3130,3130,0
20241209,173500,528427400,3130,3130,3130,3130,0
20241209,173400,528427400,3130,3130,3130,3130,0
20241209,173300,528427400,3130,3130,3130,3130,0
20241209,173200,528427400,3130,3130,3130,3130,0
20241209,173100,528427400,3130,3130,3130,3130,0
20241209,173000,528427400,3130,3130,3130,3130,0
20241209,172900,528427400,3130,3130,3130,3130,0
20241209,172800,528427400,3130,3130,3130,3130,0
20241209,172700,528427400,3130,3130,3130,3130,0
20241209,172600,528427400,3130,3130,3130,3130,0
20241209,172500,528427400,3130,3130,3130,3130,0
20241209,172400,528427400,3130,3130,3130,3130,0
20241209,172300,528427400,3130,3130,3130,3130,0
20241209,172200,528427400,3130,3130,3130,3130,0
20241209,172100,528427400,3130,3130,3130,3130,0
20241209,172000,528427400,3130,3130,3130,3130,0
20241209,171900,528427400,3130,3130,3130,3130,0
20241209,171800,528427400,3130,3130,3130,3130,0
20241209,171700,528427400,3130,3130,3130,3130,0
20241209,171600,528427400,3130,3130,3130,3130,0
20241209,171500,528427400,3130,3130,3130,3130,6060
20241209,171400,528427400,3130,3130,3130,3130,0
20241209,171300,528427400,3130,3130,3130,3130,0
20241209,171200,528427400,3130,3130,3130,3130,0
20241209,171100,528427400,3130,3130,3130,3130,0
20241209,171000,528427400,3130,3130,3130,3130,0
20241209,170900,528427400,3130,3130,3130,3130,0
20241209,170800,528427400,3130,3130,3130,3130,0
20241209,170700,528427400,3130,3130,3130,3130,0
20241209,170600,528427400,3130,3130,3130,3130,0
20241209,170500,528427400,3130,3130,3130,3130,0
20241209,170400,528427400,3130,3130,3130,3130,0
20241209,170300,528427400,3130,3130,3130,3130,0
20241209,170200,528427400,3130,3130,3130,3130,0
20241209,170100,528427400,3130,3130,3130,3130,0
20241209,170000,528427400,3130,3130,3130,3130,0
20241209,165900,528427400,3130,3130,3130,3130,0
20241209,165800,528427400,3130,3130,3130,3130,0
20241209,165700,528427400,3130,3130,3130,3130,0
20241209,165600,528427400,3130,3130,3130,3130,0
20241209,165500,528427400,3130,3130,3130,3130,0
20241209,165400,528427400,3130,3130,3130,3130,0
20241209,165300,528427400,3130,3130,3130,3130,0
20241209,165200,528427400,3130,3130,3130,3130,0
20241209,165100,528427400,3130,3130,3130,3130,0
20241209,165000,528427400,3130,3130,3130,3130,0
20241209,164900,528427400,3130,3130,3130,3130,0
20241209,164800,528427400,3130,3130,3130,3130,0
20241209,164700,528427400,3130,3130,3130,3130,0
20241209,164600,528427400,3130,3130,3130,3130,0
20241209,164500,528427400,3130,3130,3130,3130,6060
20241209,164400,528427400,3130,3130,3130,3130,0
20241209,164300,528427400,3130,3130,3130,3130,0
20241209,164200,528427400,3130,3130,3130,3130,0
20241209,164100,528427400,3130,3130,3130,3130,0
20241209,164000,528427400,3130,3130,3130,3130,0
20241209,163900,528427400,3130,3130,3130,3130,0
20241209,163800,528427400,3130,3130,3130,3130,0
20241209,163700,528427400,3130,3130,3130,3130,0
20241209,163600,528427400,3130,3130,3130,3130,0
20241209,163500,528427400,3130,3130,3130,3130,0
20241209,163400,528427400,3130,3130,3130,3130,0
20241209,163300,528427400,3130,3130,3130,3130,0
20241209,163200,528427400,3130,3130,3130,3130,0
20241209,163100,528427400,3130,3130,3130,3130,0
20241209,163000,528427400,3130,3130,3130,3130,0
20241209,162900,528427400,3130,3130,3130,3130,0
20241209,162800,528427400,3130,3130,3130,3130,0
20241209,162700,528427400,3130,3130,3130,3130,0
20241209,162600,528427400,3130,3130,3130,3130,0
20241209,162500,528427400,3130,3130,3130,3130,0
20241209,162400,528427400,3130,3130,3130,3130,0
20241209,162300,528427400,3130,3130,3130,3130,0
20241209,162200,528427400,3130,3130,3130,3130,0
20241209,162100,528427400,3130,3130,3130,3130,0
20241209,162000,528427400,3130,3130,3130,3130,0
20241209,161900,528427400,3130,3130,3130,3130,0
20241209,161800,528427400,3130,3130,3130,3130,0
20241209,161700,528427400,3130,3130,3130,3130,0
20241209,161600,528427400,3130,3130,3130,3130,0
20241209,161500,528427400,3130,3130,3130,3130,6060
20241209,161400,528427400,3130,3130,3130,3130,0
20241209,161300,528427400,3130,3130,3130,3130,0
20241209,161200,528427400,3130,3130,3130,3130,0
20241209,161100,528427400,3130,3130,3130,3130,0
20241209,161000,528427400,3130,3130,3130,3130,0
20241209,160900,528427400,3130,3130,3130,3130,0
20241209,160800,528427400,3130,3130,3130,3130,0
20241209,160700,528427400,3130,3130,3130,3130,0
20241209,160600,528427400,3130,3130,3130,3130,0
20241209,160500,528427400,3130,3130,3130,3130,0
20241209,160400,528427400,3130,3130,3130,3130,0
20241209,160300,528427400,3130,3130,3130,3130,0
20241209,160200,528427400,3130,3130,3130,3130,0
20241209,160100,528427400,3130,3130,3130,3130,0
20241209,160000,528427400,3130,3130,3130,3130,0
20241209,155900,528427400,3130,3130,3130,3130,0
20241209,155800,528427400,3130,3130,3130,3130,0
20241209,155700,528427400,3130,3130,3130,3130,0
20241209,155600,528427400,3130,3130,3130,3130,0
20241209,155500,528427400,3130,3130,3130,3130,0
20241209,155400,528427400,3130,3130,3130,3130,0
20241209,155300,528427400,3130,3130,3130,3130,0
20241209,155200,528427400,3130,3130,3130,3130,0
20241209,155100,528427400,3130,3130,3130,3130,0
20241209,155000,528427400,3130,3130,3130,3130,0
20241209,154900,528427400,3130,3130,3130,3130,0
20241209,154800,528427400,3130,3130,3130,3130,0
20241209,154700,528427400,3130,3130,3130,3130,0
20241209,154600,528427400,3130,3130,3130,3130,0
20241209,154500,528427400,3130,3130,3130,3130,6060
20241209,154400,528427400,3130,3130,3130,3130,0
20241209,154300,528427400,3130,3130,3130,3130,0
20241209,154200,528427400,3130,3130,3130,3130,0
20241209,154100,528427400,3130,3130,3130,3130,0
20241209,154000,528427400,3130,3130,3130,3130,0
20241209,153900,528427400,3130,3130,3130,3130,0
20241209,153800,528427400,3130,3130,3130,3130,0
20241209,153700,528427400,3130,3130,3130,3130,0
20241209,153600,528427400,3130,3130,3130,3130,0
20241209,153500,528427400,3130,3130,3130,3130,0
20241209,153400,528427400,3130,3130,3130,3130,0
20241209,153300,528427400,3130,3130,3130,3130,0
20241209,153200,528427400,3130,3130,3130,3130,0
20241209,153100,528427400,3130,3130,3130,3130,0
20241209,153000,528427400,3130,3130,3130,3130,6060
20241209,152900,509459600,3155,3155,3155,3155,0
20241209,152800,509459600,3155,3155,3155,3155,0
20241209,152700,509459600,3155,3155,3155,3155,0
20241209,152600,509459600,3155,3155,3155,3155,0
20241209,152500,509459600,3155,3155,3155,3155,0
20241209,152400,509459600,3155,3155,3155,3155,0
20241209,152300,509459600,3155,3155,3155,3155,0
20241209,152200,509459600,3155,3155,3155,3155,0
20241209,152100,509459600,3155,3155,3155,3155,0
20241209,152000,509459600,3155,3155,3155,3155,0
20241209,151900,509459600,3155,3145,3155,3135,824
20241209,151800,506874205,3155,3140,3155,3140,2
20241209,151700,506867910,3140,3155,3155,3140,2289
20241209,151600,499675035,3150,3145,3150,3145,2
20241209,151500,499668740,3145,3145,3145,3145,1473
20241209,151400,495036155,3145,3145,3145,3145,0
20241209,151300,495036155,3145,3145,3145,3145,0
20241209,151200,495036155,3145,3150,3150,3145,20
20241209,151100,494973220,3150,3150,3150,3145,650
20241209,151000,492926225,3150,3150,3150,3150,251
20241209,150900,492135575,3145,3145,3145,3145,0
20241209,150800,492135575,3145,3150,3150,3145,729
20241209,150700,489840725,3150,3150,3150,3150,0
20241209,150600,489840725,3150,3150,3150,3150,469
20241209,150500,488363375,3150,3150,3150,3150,115
20241209,150400,488001125,3150,3150,3160,3150,1043
20241209,150300,484715460,3160,3155,3160,3155,175
20241209,150200,484162960,3160,3155,3160,3155,11
20241209,150100,484128205,3165,3165,3165,3165,0
20241209,150000,484128205,3165,3165,3165,3165,5
20241209,145900,484112380,3155,3160,3160,3155,1030
20241209,145800,480862550,3160,3160,3160,3160,1000
20241209,145700,477702550,3160,3160,3160,3160,1000
20241209,145600,474542550,3160,3165,3165,3160,900
20241209,145500,471695610,3165,3165,3165,3165,200
20241209,145400,471062610,3165,3165,3165,3165,0
20241209,145300,471062610,3165,3165,3165,3165,600
20241209,145200,469163610,3170,3170,3175,3170,713
20241209,145100,466900900,3170,3170,3170,3170,0
20241209,145000,466900900,3170,3170,3170,3170,0
20241209,144900,466900900,3170,3170,3170,3170,91
20241209,144800,466612430,3170,3170,3170,3170,17
20241209,144700,466558540,3170,3170,3170,3170,0
20241209,144600,466558540,3170,3170,3170,3170,0
20241209,144500,466558540,3170,3170,3170,3170,34
20241209,144400,466450760,3170,3170,3170,3170,10
20241209,144300,466419060,3170,3170,3170,3170,100
20241209,144200,466102060,3170,3170,3170,3170,0
20241209,144100,466102060,3170,3175,3180,3170,476
20241209,144000,464589885,3170,3170,3170,3170,0
20241209,143900,464589885,3170,3170,3170,3170,36
20241209,143800,464475765,3170,3170,3170,3170,54
20241209,143700,464304585,3170,3170,3170,3170,0
20241209,143600,464304585,3170,3170,3170,3170,63
20241209,143500,464104875,3160,3160,3160,3160,40
20241209,143400,463978475,3160,3165,3165,3160,181
20241209,143300,463406150,3160,3165,3165,3160,1598
20241209,143200,458351255,3170,3170,3170,3170,114
20241209,143100,457989875,3170,3175,3175,3170,2191
20241209,143000,451044280,3175,3175,3175,3175,0
20241209,142900,451044280,3175,3175,3175,3175,35
20241209,142800,450933155,3175,3175,3175,3175,636
20241209,142700,448913855,3175,3175,3175,3175,1
20241209,142600,448910680,3175,3175,3175,3175,0
20241209,142500,448910680,3175,3175,3175,3175,0
20241209,142400,448910680,3175,3175,3175,3175,0
20241209,142300,448910680,3175,3175,3175,3175,0
20241209,142200,448910680,3175,3175,3175,3175,1
20241209,142100,448907505,3175,3175,3175,3175,39
20241209,142000,448783680,3175,3180,3180,3175,700
20241209,141900,446559680,3180,3180,3180,3180,0
20241209,141800,446559680,3180,3180,3180,3180,100
20241209,141700,446241680,3180,3180,3180,3180,0
20241209,141600,446241680,3180,3180,3180,3180,171
20241209,141500,445697900,3180,3180,3180,3180,0
20241209,141400,445697900,3180,3180,3180,3180,50
20241209,141300,445538900,3180,3180,3180,3180,78
20241209,141200,445290860,3180,3180,3180,3180,14
20241209,141100,445246340,3180,3180,3180,3180,0
20241209,141000,445246340,3180,3180,3180,3180,0
20241209,140900,445246340,3180,3180,3180,3180,58
20241209,140800,445061900,3180,3180,3180,3180,0
20241209,140700,445061900,3180,3180,3180,3180,242
20241209,140600,444292340,3180,3185,3185,3180,50
20241209,140500,444133325,3185,3190,3190,3185,104
20241209,140400,443801575,3190,3190,3190,3190,60
20241209,140300,443610175,3195,3195,3195,3195,0
20241209,140200,443610175,3195,3190,3195,3190,206
20241209,140100,442952035,3190,3190,3190,3190,101
20241209,140000,442629845,3190,3190,3190,3190,0
20241209,135900,442629845,3190,3195,3195,3190,87
20241209,135800,442352310,3180,3180,3180,3180,8
20241209,135700,442326870,3180,3180,3180,3180,7
20241209,135600,442304610,3180,3180,3180,3175,206
20241209,135500,441650505,3180,3180,3180,3180,962
20241209,135400,438591345,3180,3180,3180,3180,100
20241209,135300,438273345,3180,3175,3180,3175,34
20241209,135200,438165230,3180,3180,3180,3180,29
20241209,135100,438073010,3180,3185,3190,3180,1101
20241209,135000,434571555,3185,3185,3185,3185,1
20241209,134900,434568370,3180,3190,3190,3180,55
20241209,134800,434393065,3190,3190,3190,3190,0
20241209,134700,434393065,3190,3190,3190,3190,0
20241209,134600,434393065,3190,3175,3190,3175,151
20241209,134500,433913625,3175,3175,3175,3175,100
20241209,134400,433596125,3175,3175,3175,3175,0
20241209,134300,433596125,3175,3190,3190,3175,1866
20241209,134200,427660775,3195,3190,3195,3190,94
20241209,134100,427360910,3190,3190,3190,3190,837
20241209,134000,424690880,3185,3185,3185,3185,0
20241209,133900,424690880,3185,3185,3185,3185,0
20241209,133800,424690880,3185,3185,3185,3185,0
20241209,133700,424690880,3185,3185,3185,3185,0
20241209,133600,424690880,3185,3185,3185,3185,0
20241209,133500,424690880,3185,3185,3185,3185,0
20241209,133400,424690880,3185,3185,3185,3185,800
20241209,133300,422142880,3185,3185,3185,3185,1
20241209,133200,422139695,3185,3185,3185,3185,0
20241209,133100,422139695,3185,3185,3185,3185,0
20241209,133000,422139695,3185,3185,3185,3185,0
20241209,132900,422139695,3185,3185,3185,3185,44
20241209,132800,421999555,3185,3185,3185,3185,74
20241209,132700,421763865,3190,3190,3190,3190,0
20241209,132600,421763865,3190,3190,3190,3190,500
20241209,132500,420168865,3185,3190,3190,3185,2924
20241209,132400,410844805,3195,3195,3195,3195,20
20241209,132300,410780905,3195,3195,3195,3195,0
20241209,132200,410780905,3195,3195,3195,3195,0
20241209,132100,410780905,3195,3195,3195,3195,0
20241209,132000,410780905,3195,3195,3195,3190,2055
20241209,131900,404225180,3195,3195,3195,3195,165
20241209,131800,403698005,3190,3190,3190,3190,0
20241209,131700,403698005,3190,3195,3195,3190,1000
20241209,131600,400507820,3190,3190,3190,3190,0
20241209,131500,400507820,3190,3190,3190,3190,2774
20241209,131400,391658760,3190,3190,3190,3190,2000
20241209,131300,385278760,3190,3190,3190,3190,100
20241209,131200,384959760,3190,3195,3195,3190,2000
20241209,131100,378579150,3190,3190,3190,3190,0
20241209,131000,378579150,3190,3190,3190,3190,0
20241209,130900,378579150,3190,3190,3190,3190,0
20241209,130800,378579150,3190,3195,3195,3190,500
20241209,130700,376984100,3190,3190,3190,3190,0
20241209,130600,376984100,3190,3190,3190,3190,0
20241209,130500,376984100,3190,3190,3190,3190,0
20241209,130400,376984100,3190,3190,3190,3190,0
20241209,130300,376984100,3190,3190,3190,3190,2061
20241209,130200,370409510,3195,3195,3195,3195,0
20241209,130100,370409510,3195,3195,3195,3195,2129
20241209,130000,363607355,3200,3200,3200,3200,25
20241209,125900,363527355,3210,3210,3210,3210,0
20241209,125800,363527355,3210,3210,3210,3210,3
20241209,125700,363517725,3200,3200,3200,3200,0
20241209,125600,363517725,3200,3200,3200,3200,1762
20241209,125500,357879325,3200,3200,3200,3200,1
20241209,125400,357876125,3200,3200,3200,3200,0
20241209,125300,357876125,3200,3205,3205,3200,5699
20241209,125200,339621665,3210,3210,3210,3210,1
20241209,125100,339618455,3205,3205,3205,3205,400
20241209,125000,338336455,3205,3205,3205,3205,0
20241209,124900,338336455,3205,3205,3205,3205,37
20241209,124800,338217870,3210,3210,3210,3210,0
20241209,124700,338217870,3210,3210,3210,3210,0
20241209,124600,338217870,3210,3210,3210,3210,9
20241209,124500,338188980,3210,3210,3210,3210,1
20241209,124400,338185770,3205,3210,3210,3205,1437
20241209,124300,333580080,3205,3205,3205,3205,0
20241209,124200,333580080,3205,3205,3205,3205,0
20241209,124100,333580080,3205,3205,3205,3205,0
20241209,124000,333580080,3205,3205,3205,3205,0
20241209,123900,333580080,3205,3205,3205,3205,0
20241209,123800,333580080,3205,3205,3205,3205,0
20241209,123700,333580080,3205,3205,3205,3205,0
20241209,123600,333580080,3205,3205,3205,3205,0
20241209,123500,333580080,3205,3205,3205,3205,0
20241209,123400,333580080,3205,3205,3205,3205,0
20241209,123300,333580080,3205,3205,3205,3205,1
20241209,123200,333576875,3205,3210,3210,3205,1138
20241209,123100,329927825,3220,3220,3220,3220,0
20241209,123000,329927825,3220,3220,3220,3220,0
20241209,122900,329927825,3220,3220,3220,3220,2480
20241209,122800,321942225,3220,3220,3220,3220,0
20241209,122700,321942225,3220,3220,3220,3220,0
20241209,122600,321942225,3220,3220,3220,3220,0
20241209,122500,321942225,3220,3220,3220,3220,0
20241209,122400,321942225,3220,3220,3220,3220,1
20241209,122300,321939005,3205,3205,3205,3205,0
20241209,122200,321939005,3205,3205,3205,3205,0
20241209,122100,321939005,3205,3205,3205,3205,0
20241209,122000,321939005,3205,3205,3205,3205,0
20241209,121900,321939005,3205,3205,3205,3205,0
20241209,121800,321939005,3205,3205,3205,3205,0
20241209,121700,321939005,3205,3205,3205,3205,2
20241209,121600,321932595,3205,3205,3205,3205,6
20241209,121500,321913365,3210,3210,3210,3210,0
20241209,121400,321913365,3210,3210,3210,3210,0
20241209,121300,321913365,3210,3210,3210,3210,1926
20241209,121200,315730905,3220,3220,3220,3220,1
20241209,121100,315727685,3210,3210,3210,3210,0
20241209,121000,315727685,3210,3210,3210,3210,0
20241209,120900,315727685,3210,3210,3210,3210,0
20241209,120800,315727685,3210,3210,3210,3210,53
20241209,120700,315557555,3210,3210,3210,3210,0
20241209,120600,315557555,3210,3205,3210,3205,2
20241209,120500,315551140,3205,3205,3205,3205,12
20241209,120400,315512680,3210,3210,3210,3210,20
20241209,120300,315448480,3210,3210,3210,3210,31
20241209,120200,315348970,3205,3205,3205,3205,0
20241209,120100,315348970,3205,3205,3205,3205,0
20241209,120000,315348970,3205,3205,3205,3205,0
20241209,115900,315348970,3205,3210,3210,3205,955
20241209,115800,312286220,3210,3210,3210,3210,81
20241209,115700,312026210,3210,3210,3210,3210,14
20241209,115600,311981270,3210,3210,3210,3210,398
20241209,115500,310703690,3210,3220,3220,3210,1103
20241209,115400,307163040,3230,3230,3230,3230,0
20241209,115300,307163040,3230,3230,3230,3230,0
20241209,115200,307163040,3230,3230,3230,3230,1
20241209,115100,307159810,3230,3230,3230,3230,31
20241209,115000,307059680,3230,3230,3230,3230,500
20241209,114900,305444680,3230,3230,3230,3230,225
20241209,114800,304717930,3230,3230,3230,3230,0
20241209,114700,304717930,3230,3225,3230,3225,195
20241209,114600,304088505,3225,3215,3225,3215,2
20241209,114500,304082065,3220,3220,3220,3220,0
20241209,114400,304082065,3220,3220,3220,3220,0
20241209,114300,304082065,3220,3220,3220,3210,502
20241209,114200,302465635,3220,3220,3220,3220,0
20241209,114100,302465635,3220,3220,3220,3220,0
20241209,114000,302465635,3220,3220,3220,3220,1
20241209,113900,302462415,3210,3210,3210,3210,100
20241209,113800,302141415,3225,3225,3225,3225,0
20241209,113700,302141415,3225,3225,3225,3225,0
20241209,113600,302141415,3225,3210,3225,3210,352
20241209,113500,301006245,3210,3210,3210,3210,0
20241209,113400,301006245,3210,3210,3210,3210,0
20241209,113300,301006245,3210,3210,3210,3210,99
20241209,113200,300688455,3210,3210,3210,3210,0
20241209,113100,300688455,3210,3210,3210,3210,1
20241209,113000,300685245,3205,3205,3205,3205,0
20241209,112900,300685245,3205,3205,3205,3205,0
20241209,112800,300685245,3205,3205,3205,3205,0
20241209,112700,300685245,3205,3205,3205,3205,0
20241209,112600,300685245,3205,3205,3205,3205,0
20241209,112500,300685245,3205,3205,3205,3205,0
20241209,112400,300685245,3205,3205,3205,3205,0
20241209,112300,300685245,3205,3205,3205,3205,0
20241209,112200,300685245,3205,3205,3205,3205,0
20241209,112100,300685245,3205,3210,3210,3205,1311
20241209,112000,296479535,3210,3210,3210,3210,17
20241209,111900,296424965,3210,3210,3210,3210,0
20241209,111800,296424965,3210,3210,3210,3210,60
20241209,111700,296232365,3210,3215,3215,3210,399
20241209,111600,294951325,3210,3215,3215,3210,50
20241209,111500,294790775,3215,3215,3215,3215,0
20241209,111400,294790775,3215,3215,3215,3215,1313
20241209,111300,290569480,3215,3220,3220,3215,68
20241209,111200,290350810,3220,3220,3220,3220,864
20241209,111100,287568730,3230,3230,3230,3230,0
20241209,111000,287568730,3230,3230,3230,3230,0
20241209,110900,287568730,3230,3230,3230,3230,0
20241209,110800,287568730,3230,3230,3230,3230,2
20241209,110700,287562270,3230,3230,3230,3230,15
20241209,110600,287513820,3220,3220,3220,3220,182
20241209,110500,286927780,3220,3220,3220,3220,0
20241209,110400,286927780,3220,3220,3220,3220,0
20241209,110300,286927780,3220,3225,3225,3220,160
20241209,110200,286412330,3225,3225,3225,3225,52
20241209,110100,286244630,3225,3225,3225,3225,0
20241209,110000,286244630,3225,3225,3225,3225,22
20241209,105900,286173680,3230,3230,3230,3230,0
20241209,105800,286173680,3230,3230,3230,3230,0
20241209,105700,286173680,3230,3230,3230,3230,0
20241209,105600,286173680,3230,3230,3230,3230,1
20241209,105500,286170450,3225,3225,3225,3225,0
20241209,105400,286170450,3225,3225,3225,3225,0
20241209,105300,286170450,3225,3225,3225,3225,100
20241209,105200,285847950,3225,3230,3230,3225,100
20241209,105100,285525265,3230,3230,3230,3230,3
20241209,105000,285515575,3235,3230,3235,3230,42
20241209,104900,285379760,3230,3230,3235,3230,205
20241209,104800,284717585,3240,3240,3240,3240,10
20241209,104700,284685185,3240,3240,3240,3240,0
20241209,104600,284685185,3240,3225,3240,3225,1000
20241209,104500,281446235,3220,3220,3220,3220,489
20241209,104400,279871655,3220,3220,3220,3220,0
20241209,104300,279871655,3220,3220,3220,3220,440
20241209,104200,278454855,3220,3220,3220,3220,9
20241209,104100,278425875,3225,3225,3225,3225,0
20241209,104000,278425875,3225,3225,3225,3225,0
20241209,103900,278425875,3225,3230,3230,3225,2
20241209,103800,278419420,3230,3230,3230,3230,24
20241209,103700,278341900,3230,3230,3230,3230,0
20241209,103600,278341900,3230,3230,3230,3230,0
20241209,103500,278341900,3230,3220,3230,3220,32
20241209,103400,278238560,3220,3220,3220,3220,0
20241209,103300,278238560,3220,3220,3220,3220,0
20241209,103200,278238560,3220,3225,3225,3220,1083
20241209,103100,274750270,3230,3230,3230,3230,0
20241209,103000,274750270,3230,3230,3230,3230,0
20241209,102900,274750270,3230,3230,3230,3230,17
20241209,102800,274695360,3230,3245,3245,3230,618
20241209,102700,272698760,3255,3255,3255,3255,0
20241209,102600,272698760,3255,3255,3255,3255,0
20241209,102500,272698760,3255,3255,3255,3255,0
20241209,102400,272698760,3255,3255,3255,3255,100
20241209,102300,272373260,3255,3255,3255,3255,0
20241209,102200,272373260,3255,3255,3255,3255,1000
20241209,102100,269118260,3255,3255,3255,3255,0
20241209,102000,269118260,3255,3255,3255,3255,0
20241209,101900,269118260,3255,3255,3255,3255,0
20241209,101800,269118260,3255,3255,3255,3255,15
20241209,101700,269069435,3255,3250,3255,3250,23
20241209,101600,268994660,3255,3255,3255,3255,0
20241209,101500,268994660,3255,3255,3255,3255,0
20241209,101400,268994660,3255,3255,3255,3255,0
20241209,101300,268994660,3255,3255,3255,3255,0
20241209,101200,268994660,3255,3240,3255,3240,11
20241209,101100,268958870,3255,3260,3260,3255,2
20241209,101000,268952355,3265,3235,3265,3235,2000
20241209,100900,262458740,3235,3225,3235,3225,155
20241209,100800,261958265,3225,3225,3225,3225,10
20241209,100700,261926015,3225,3225,3225,3225,201
20241209,100600,261277790,3225,3225,3225,3225,44
20241209,100500,261135890,3220,3220,3220,3220,3
20241209,100400,261126230,3215,3230,3230,3215,13
20241209,100300,261084340,3230,3225,3230,3225,6
20241209,100200,261064980,3225,3220,3225,3220,1804
20241209,100100,255253630,3225,3220,3225,3220,381
20241209,100000,254026780,3220,3220,3220,3220,17
20241209,095900,253972040,3220,3220,3220,3215,625
20241209,095800,251962575,3220,3220,3220,3220,1
20241209,095700,251959355,3210,3215,3215,3210,1000
20241209,095600,248748855,3215,3215,3215,3215,12
20241209,095500,248710275,3215,3210,3215,3210,1261
20241209,095400,244656235,3210,3210,3210,3210,16
20241209,095300,244604875,3210,3210,3210,3210,28
20241209,095200,244514995,3210,3210,3210,3210,1138
20241209,095100,240862015,3195,3195,3195,3195,0
20241209,095000,240862015,3195,3200,3200,3195,390
20241209,094900,239615845,3200,3200,3200,3200,310
20241209,094800,238623845,3200,3200,3200,3200,27
20241209,094700,238537445,3200,3210,3210,3200,3592
20241209,094600,227043015,3210,3195,3210,3190,1924
20241209,094500,220881890,3200,3205,3205,3190,138
20241209,094400,220441020,3205,3205,3205,3200,12
20241209,094300,220402570,3200,3205,3205,3195,76
20241209,094200,220159340,3205,3200,3205,3200,52
20241209,094100,219992930,3200,3200,3200,3195,1027
20241209,094000,216706910,3195,3195,3195,3195,465
20241209,093900,215221235,3190,3190,3190,3185,106
20241209,093800,214883160,3185,3195,3195,3185,308
20241209,093700,213900800,3190,3205,3205,3190,73
20241209,093600,213667345,3205,3205,3205,3205,296
20241209,093500,212718665,3205,3205,3205,3205,16
20241209,093400,212667385,3190,3190,3190,3190,0
20241209,093300,212667385,3190,3205,3205,3190,25
20241209,093200,212587385,3200,3215,3215,3160,4221
20241209,093100,199152785,3210,3230,3230,3210,110
20241209,093000,198798605,3230,3230,3230,3230,1
20241209,092900,198795375,3210,3210,3210,3210,430
20241209,092800,197415075,3210,3225,3225,3210,3875
20241209,092700,184973050,3230,3250,3250,3230,7915
20241209,092600,159258530,3255,3260,3260,3255,1054
20241209,092500,155825685,3260,3265,3265,3260,999
20241209,092400,152565720,3265,3270,3270,3265,15155
20241209,092300,103053535,3270,3270,3270,3270,1020
20241209,092200,99718135,3270,3275,3275,3270,2001
20241209,092100,93172575,3275,3275,3275,3275,0
20241209,092000,93172575,3275,3275,3275,3275,500
20241209,091900,91535075,3290,3290,3290,3290,300
20241209,091800,90548075,3295,3295,3295,3295,8
20241209,091700,90521715,3275,3275,3275,3275,0
20241209,091600,90521715,3275,3285,3285,3275,5354
20241209,091500,72938885,3285,3290,3290,3285,1683
20241209,091400,67402610,3290,3295,3295,3290,3400
20241209,091300,56206345,3290,3290,3290,3290,0
20241209,091200,56206345,3290,3290,3290,3290,107
20241209,091100,55854315,3290,3290,3290,3290,591
20241209,091000,53909925,3290,3290,3290,3290,44
20241209,090900,53765165,3265,3275,3280,3265,3205
20241209,090800,43284420,3265,3285,3285,3265,2359
20241209,090700,35568140,3275,3285,3285,3275,1033
20241209,090600,32183305,3285,3305,3305,3285,2661
20241209,090500,23417005,3305,3305,3335,3295,2472
20241209,090400,15254275,3305,3320,3320,3305,258
20241209,090300,14399170,3310,3320,3320,3310,138
20241209,090200,13942340,3320,3325,3375,3320,170
20241209,090100,13375790,3375,3305,3375,3305,235
20241209,090000,12594310,3375,3305,3395,3300,3807
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211500 528427400 3130 3130 3130 3130 6060
3 20241209 211400 528427400 3130 3130 3130 3130 0
4 20241209 211300 528427400 3130 3130 3130 3130 0
5 20241209 211200 528427400 3130 3130 3130 3130 0
6 20241209 211100 528427400 3130 3130 3130 3130 0
7 20241209 211000 528427400 3130 3130 3130 3130 0
8 20241209 210900 528427400 3130 3130 3130 3130 0
9 20241209 210800 528427400 3130 3130 3130 3130 0
10 20241209 210700 528427400 3130 3130 3130 3130 0
11 20241209 210600 528427400 3130 3130 3130 3130 0
12 20241209 210500 528427400 3130 3130 3130 3130 0
13 20241209 210400 528427400 3130 3130 3130 3130 0
14 20241209 210300 528427400 3130 3130 3130 3130 0
15 20241209 210200 528427400 3130 3130 3130 3130 0
16 20241209 210100 528427400 3130 3130 3130 3130 0
17 20241209 210000 528427400 3130 3130 3130 3130 0
18 20241209 205900 528427400 3130 3130 3130 3130 0
19 20241209 205800 528427400 3130 3130 3130 3130 0
20 20241209 205700 528427400 3130 3130 3130 3130 0
21 20241209 205600 528427400 3130 3130 3130 3130 0
22 20241209 205500 528427400 3130 3130 3130 3130 0
23 20241209 205400 528427400 3130 3130 3130 3130 0
24 20241209 205300 528427400 3130 3130 3130 3130 0
25 20241209 205200 528427400 3130 3130 3130 3130 0
26 20241209 205100 528427400 3130 3130 3130 3130 0
27 20241209 205000 528427400 3130 3130 3130 3130 0
28 20241209 204900 528427400 3130 3130 3130 3130 0
29 20241209 204800 528427400 3130 3130 3130 3130 0
30 20241209 204700 528427400 3130 3130 3130 3130 0
31 20241209 204600 528427400 3130 3130 3130 3130 0
32 20241209 204500 528427400 3130 3130 3130 3130 6060
33 20241209 204400 528427400 3130 3130 3130 3130 0
34 20241209 204300 528427400 3130 3130 3130 3130 0
35 20241209 204200 528427400 3130 3130 3130 3130 0
36 20241209 204100 528427400 3130 3130 3130 3130 0
37 20241209 204000 528427400 3130 3130 3130 3130 0
38 20241209 203900 528427400 3130 3130 3130 3130 0
39 20241209 203800 528427400 3130 3130 3130 3130 0
40 20241209 203700 528427400 3130 3130 3130 3130 0
41 20241209 203600 528427400 3130 3130 3130 3130 0
42 20241209 203500 528427400 3130 3130 3130 3130 0
43 20241209 203400 528427400 3130 3130 3130 3130 0
44 20241209 203300 528427400 3130 3130 3130 3130 0
45 20241209 203200 528427400 3130 3130 3130 3130 0
46 20241209 203100 528427400 3130 3130 3130 3130 0
47 20241209 203000 528427400 3130 3130 3130 3130 0
48 20241209 202900 528427400 3130 3130 3130 3130 0
49 20241209 202800 528427400 3130 3130 3130 3130 0
50 20241209 202700 528427400 3130 3130 3130 3130 0
51 20241209 202600 528427400 3130 3130 3130 3130 0
52 20241209 202500 528427400 3130 3130 3130 3130 0
53 20241209 202400 528427400 3130 3130 3130 3130 0
54 20241209 202300 528427400 3130 3130 3130 3130 0
55 20241209 202200 528427400 3130 3130 3130 3130 0
56 20241209 202100 528427400 3130 3130 3130 3130 0
57 20241209 202000 528427400 3130 3130 3130 3130 0
58 20241209 201900 528427400 3130 3130 3130 3130 0
59 20241209 201800 528427400 3130 3130 3130 3130 0
60 20241209 201700 528427400 3130 3130 3130 3130 0
61 20241209 201600 528427400 3130 3130 3130 3130 0
62 20241209 201500 528427400 3130 3130 3130 3130 6060
63 20241209 201400 528427400 3130 3130 3130 3130 0
64 20241209 201300 528427400 3130 3130 3130 3130 0
65 20241209 201200 528427400 3130 3130 3130 3130 0
66 20241209 201100 528427400 3130 3130 3130 3130 0
67 20241209 201000 528427400 3130 3130 3130 3130 0
68 20241209 200900 528427400 3130 3130 3130 3130 0
69 20241209 200800 528427400 3130 3130 3130 3130 0
70 20241209 200700 528427400 3130 3130 3130 3130 0
71 20241209 200600 528427400 3130 3130 3130 3130 0
72 20241209 200500 528427400 3130 3130 3130 3130 0
73 20241209 200400 528427400 3130 3130 3130 3130 0
74 20241209 200300 528427400 3130 3130 3130 3130 0
75 20241209 200200 528427400 3130 3130 3130 3130 0
76 20241209 200100 528427400 3130 3130 3130 3130 0
77 20241209 200000 528427400 3130 3130 3130 3130 0
78 20241209 195900 528427400 3130 3130 3130 3130 0
79 20241209 195800 528427400 3130 3130 3130 3130 0
80 20241209 195700 528427400 3130 3130 3130 3130 0
81 20241209 195600 528427400 3130 3130 3130 3130 0
82 20241209 195500 528427400 3130 3130 3130 3130 0
83 20241209 195400 528427400 3130 3130 3130 3130 0
84 20241209 195300 528427400 3130 3130 3130 3130 0
85 20241209 195200 528427400 3130 3130 3130 3130 0
86 20241209 195100 528427400 3130 3130 3130 3130 0
87 20241209 195000 528427400 3130 3130 3130 3130 0
88 20241209 194900 528427400 3130 3130 3130 3130 0
89 20241209 194800 528427400 3130 3130 3130 3130 0
90 20241209 194700 528427400 3130 3130 3130 3130 0
91 20241209 194600 528427400 3130 3130 3130 3130 0
92 20241209 194500 528427400 3130 3130 3130 3130 6060
93 20241209 194400 528427400 3130 3130 3130 3130 0
94 20241209 194300 528427400 3130 3130 3130 3130 0
95 20241209 194200 528427400 3130 3130 3130 3130 0
96 20241209 194100 528427400 3130 3130 3130 3130 0
97 20241209 194000 528427400 3130 3130 3130 3130 0
98 20241209 193900 528427400 3130 3130 3130 3130 0
99 20241209 193800 528427400 3130 3130 3130 3130 0
100 20241209 193700 528427400 3130 3130 3130 3130 0
101 20241209 193600 528427400 3130 3130 3130 3130 0
102 20241209 193500 528427400 3130 3130 3130 3130 0
103 20241209 193400 528427400 3130 3130 3130 3130 0
104 20241209 193300 528427400 3130 3130 3130 3130 0
105 20241209 193200 528427400 3130 3130 3130 3130 0
106 20241209 193100 528427400 3130 3130 3130 3130 0
107 20241209 193000 528427400 3130 3130 3130 3130 0
108 20241209 192900 528427400 3130 3130 3130 3130 0
109 20241209 192800 528427400 3130 3130 3130 3130 0
110 20241209 192700 528427400 3130 3130 3130 3130 0
111 20241209 192600 528427400 3130 3130 3130 3130 0
112 20241209 192500 528427400 3130 3130 3130 3130 0
113 20241209 192400 528427400 3130 3130 3130 3130 0
114 20241209 192300 528427400 3130 3130 3130 3130 0
115 20241209 192200 528427400 3130 3130 3130 3130 0
116 20241209 192100 528427400 3130 3130 3130 3130 0
117 20241209 192000 528427400 3130 3130 3130 3130 0
118 20241209 191900 528427400 3130 3130 3130 3130 0
119 20241209 191800 528427400 3130 3130 3130 3130 0
120 20241209 191700 528427400 3130 3130 3130 3130 0
121 20241209 191600 528427400 3130 3130 3130 3130 0
122 20241209 191500 528427400 3130 3130 3130 3130 6060
123 20241209 191400 528427400 3130 3130 3130 3130 0
124 20241209 191300 528427400 3130 3130 3130 3130 0
125 20241209 191200 528427400 3130 3130 3130 3130 0
126 20241209 191100 528427400 3130 3130 3130 3130 0
127 20241209 191000 528427400 3130 3130 3130 3130 0
128 20241209 190900 528427400 3130 3130 3130 3130 0
129 20241209 190800 528427400 3130 3130 3130 3130 0
130 20241209 190700 528427400 3130 3130 3130 3130 0
131 20241209 190600 528427400 3130 3130 3130 3130 0
132 20241209 190500 528427400 3130 3130 3130 3130 0
133 20241209 190400 528427400 3130 3130 3130 3130 0
134 20241209 190300 528427400 3130 3130 3130 3130 0
135 20241209 190200 528427400 3130 3130 3130 3130 0
136 20241209 190100 528427400 3130 3130 3130 3130 0
137 20241209 190000 528427400 3130 3130 3130 3130 0
138 20241209 185900 528427400 3130 3130 3130 3130 0
139 20241209 185800 528427400 3130 3130 3130 3130 0
140 20241209 185700 528427400 3130 3130 3130 3130 0
141 20241209 185600 528427400 3130 3130 3130 3130 0
142 20241209 185500 528427400 3130 3130 3130 3130 0
143 20241209 185400 528427400 3130 3130 3130 3130 0
144 20241209 185300 528427400 3130 3130 3130 3130 0
145 20241209 185200 528427400 3130 3130 3130 3130 0
146 20241209 185100 528427400 3130 3130 3130 3130 0
147 20241209 185000 528427400 3130 3130 3130 3130 0
148 20241209 184900 528427400 3130 3130 3130 3130 0
149 20241209 184800 528427400 3130 3130 3130 3130 0
150 20241209 184700 528427400 3130 3130 3130 3130 0
151 20241209 184600 528427400 3130 3130 3130 3130 0
152 20241209 184500 528427400 3130 3130 3130 3130 6060
153 20241209 184400 528427400 3130 3130 3130 3130 0
154 20241209 184300 528427400 3130 3130 3130 3130 0
155 20241209 184200 528427400 3130 3130 3130 3130 0
156 20241209 184100 528427400 3130 3130 3130 3130 0
157 20241209 184000 528427400 3130 3130 3130 3130 0
158 20241209 183900 528427400 3130 3130 3130 3130 0
159 20241209 183800 528427400 3130 3130 3130 3130 0
160 20241209 183700 528427400 3130 3130 3130 3130 0
161 20241209 183600 528427400 3130 3130 3130 3130 0
162 20241209 183500 528427400 3130 3130 3130 3130 0
163 20241209 183400 528427400 3130 3130 3130 3130 0
164 20241209 183300 528427400 3130 3130 3130 3130 0
165 20241209 183200 528427400 3130 3130 3130 3130 0
166 20241209 183100 528427400 3130 3130 3130 3130 0
167 20241209 183000 528427400 3130 3130 3130 3130 0
168 20241209 182900 528427400 3130 3130 3130 3130 0
169 20241209 182800 528427400 3130 3130 3130 3130 0
170 20241209 182700 528427400 3130 3130 3130 3130 0
171 20241209 182600 528427400 3130 3130 3130 3130 0
172 20241209 182500 528427400 3130 3130 3130 3130 0
173 20241209 182400 528427400 3130 3130 3130 3130 0
174 20241209 182300 528427400 3130 3130 3130 3130 0
175 20241209 182200 528427400 3130 3130 3130 3130 0
176 20241209 182100 528427400 3130 3130 3130 3130 0
177 20241209 182000 528427400 3130 3130 3130 3130 0
178 20241209 181900 528427400 3130 3130 3130 3130 0
179 20241209 181800 528427400 3130 3130 3130 3130 0
180 20241209 181700 528427400 3130 3130 3130 3130 0
181 20241209 181600 528427400 3130 3130 3130 3130 0
182 20241209 181500 528427400 3130 3130 3130 3130 6060
183 20241209 181400 528427400 3130 3130 3130 3130 0
184 20241209 181300 528427400 3130 3130 3130 3130 0
185 20241209 181200 528427400 3130 3130 3130 3130 0
186 20241209 181100 528427400 3130 3130 3130 3130 0
187 20241209 181000 528427400 3130 3130 3130 3130 0
188 20241209 180900 528427400 3130 3130 3130 3130 0
189 20241209 180800 528427400 3130 3130 3130 3130 0
190 20241209 180700 528427400 3130 3130 3130 3130 0
191 20241209 180600 528427400 3130 3130 3130 3130 0
192 20241209 180500 528427400 3130 3130 3130 3130 0
193 20241209 180400 528427400 3130 3130 3130 3130 0
194 20241209 180300 528427400 3130 3130 3130 3130 0
195 20241209 180200 528427400 3130 3130 3130 3130 0
196 20241209 180100 528427400 3130 3130 3130 3130 0
197 20241209 180000 528427400 3130 3130 3130 3130 0
198 20241209 175900 528427400 3130 3130 3130 3130 0
199 20241209 175800 528427400 3130 3130 3130 3130 0
200 20241209 175700 528427400 3130 3130 3130 3130 0
201 20241209 175600 528427400 3130 3130 3130 3130 0
202 20241209 175500 528427400 3130 3130 3130 3130 0
203 20241209 175400 528427400 3130 3130 3130 3130 0
204 20241209 175300 528427400 3130 3130 3130 3130 0
205 20241209 175200 528427400 3130 3130 3130 3130 0
206 20241209 175100 528427400 3130 3130 3130 3130 0
207 20241209 175000 528427400 3130 3130 3130 3130 0
208 20241209 174900 528427400 3130 3130 3130 3130 0
209 20241209 174800 528427400 3130 3130 3130 3130 0
210 20241209 174700 528427400 3130 3130 3130 3130 0
211 20241209 174600 528427400 3130 3130 3130 3130 0
212 20241209 174500 528427400 3130 3130 3130 3130 6060
213 20241209 174400 528427400 3130 3130 3130 3130 0
214 20241209 174300 528427400 3130 3130 3130 3130 0
215 20241209 174200 528427400 3130 3130 3130 3130 0
216 20241209 174100 528427400 3130 3130 3130 3130 0
217 20241209 174000 528427400 3130 3130 3130 3130 0
218 20241209 173900 528427400 3130 3130 3130 3130 0
219 20241209 173800 528427400 3130 3130 3130 3130 0
220 20241209 173700 528427400 3130 3130 3130 3130 0
221 20241209 173600 528427400 3130 3130 3130 3130 0
222 20241209 173500 528427400 3130 3130 3130 3130 0
223 20241209 173400 528427400 3130 3130 3130 3130 0
224 20241209 173300 528427400 3130 3130 3130 3130 0
225 20241209 173200 528427400 3130 3130 3130 3130 0
226 20241209 173100 528427400 3130 3130 3130 3130 0
227 20241209 173000 528427400 3130 3130 3130 3130 0
228 20241209 172900 528427400 3130 3130 3130 3130 0
229 20241209 172800 528427400 3130 3130 3130 3130 0
230 20241209 172700 528427400 3130 3130 3130 3130 0
231 20241209 172600 528427400 3130 3130 3130 3130 0
232 20241209 172500 528427400 3130 3130 3130 3130 0
233 20241209 172400 528427400 3130 3130 3130 3130 0
234 20241209 172300 528427400 3130 3130 3130 3130 0
235 20241209 172200 528427400 3130 3130 3130 3130 0
236 20241209 172100 528427400 3130 3130 3130 3130 0
237 20241209 172000 528427400 3130 3130 3130 3130 0
238 20241209 171900 528427400 3130 3130 3130 3130 0
239 20241209 171800 528427400 3130 3130 3130 3130 0
240 20241209 171700 528427400 3130 3130 3130 3130 0
241 20241209 171600 528427400 3130 3130 3130 3130 0
242 20241209 171500 528427400 3130 3130 3130 3130 6060
243 20241209 171400 528427400 3130 3130 3130 3130 0
244 20241209 171300 528427400 3130 3130 3130 3130 0
245 20241209 171200 528427400 3130 3130 3130 3130 0
246 20241209 171100 528427400 3130 3130 3130 3130 0
247 20241209 171000 528427400 3130 3130 3130 3130 0
248 20241209 170900 528427400 3130 3130 3130 3130 0
249 20241209 170800 528427400 3130 3130 3130 3130 0
250 20241209 170700 528427400 3130 3130 3130 3130 0
251 20241209 170600 528427400 3130 3130 3130 3130 0
252 20241209 170500 528427400 3130 3130 3130 3130 0
253 20241209 170400 528427400 3130 3130 3130 3130 0
254 20241209 170300 528427400 3130 3130 3130 3130 0
255 20241209 170200 528427400 3130 3130 3130 3130 0
256 20241209 170100 528427400 3130 3130 3130 3130 0
257 20241209 170000 528427400 3130 3130 3130 3130 0
258 20241209 165900 528427400 3130 3130 3130 3130 0
259 20241209 165800 528427400 3130 3130 3130 3130 0
260 20241209 165700 528427400 3130 3130 3130 3130 0
261 20241209 165600 528427400 3130 3130 3130 3130 0
262 20241209 165500 528427400 3130 3130 3130 3130 0
263 20241209 165400 528427400 3130 3130 3130 3130 0
264 20241209 165300 528427400 3130 3130 3130 3130 0
265 20241209 165200 528427400 3130 3130 3130 3130 0
266 20241209 165100 528427400 3130 3130 3130 3130 0
267 20241209 165000 528427400 3130 3130 3130 3130 0
268 20241209 164900 528427400 3130 3130 3130 3130 0
269 20241209 164800 528427400 3130 3130 3130 3130 0
270 20241209 164700 528427400 3130 3130 3130 3130 0
271 20241209 164600 528427400 3130 3130 3130 3130 0
272 20241209 164500 528427400 3130 3130 3130 3130 6060
273 20241209 164400 528427400 3130 3130 3130 3130 0
274 20241209 164300 528427400 3130 3130 3130 3130 0
275 20241209 164200 528427400 3130 3130 3130 3130 0
276 20241209 164100 528427400 3130 3130 3130 3130 0
277 20241209 164000 528427400 3130 3130 3130 3130 0
278 20241209 163900 528427400 3130 3130 3130 3130 0
279 20241209 163800 528427400 3130 3130 3130 3130 0
280 20241209 163700 528427400 3130 3130 3130 3130 0
281 20241209 163600 528427400 3130 3130 3130 3130 0
282 20241209 163500 528427400 3130 3130 3130 3130 0
283 20241209 163400 528427400 3130 3130 3130 3130 0
284 20241209 163300 528427400 3130 3130 3130 3130 0
285 20241209 163200 528427400 3130 3130 3130 3130 0
286 20241209 163100 528427400 3130 3130 3130 3130 0
287 20241209 163000 528427400 3130 3130 3130 3130 0
288 20241209 162900 528427400 3130 3130 3130 3130 0
289 20241209 162800 528427400 3130 3130 3130 3130 0
290 20241209 162700 528427400 3130 3130 3130 3130 0
291 20241209 162600 528427400 3130 3130 3130 3130 0
292 20241209 162500 528427400 3130 3130 3130 3130 0
293 20241209 162400 528427400 3130 3130 3130 3130 0
294 20241209 162300 528427400 3130 3130 3130 3130 0
295 20241209 162200 528427400 3130 3130 3130 3130 0
296 20241209 162100 528427400 3130 3130 3130 3130 0
297 20241209 162000 528427400 3130 3130 3130 3130 0
298 20241209 161900 528427400 3130 3130 3130 3130 0
299 20241209 161800 528427400 3130 3130 3130 3130 0
300 20241209 161700 528427400 3130 3130 3130 3130 0
301 20241209 161600 528427400 3130 3130 3130 3130 0
302 20241209 161500 528427400 3130 3130 3130 3130 6060
303 20241209 161400 528427400 3130 3130 3130 3130 0
304 20241209 161300 528427400 3130 3130 3130 3130 0
305 20241209 161200 528427400 3130 3130 3130 3130 0
306 20241209 161100 528427400 3130 3130 3130 3130 0
307 20241209 161000 528427400 3130 3130 3130 3130 0
308 20241209 160900 528427400 3130 3130 3130 3130 0
309 20241209 160800 528427400 3130 3130 3130 3130 0
310 20241209 160700 528427400 3130 3130 3130 3130 0
311 20241209 160600 528427400 3130 3130 3130 3130 0
312 20241209 160500 528427400 3130 3130 3130 3130 0
313 20241209 160400 528427400 3130 3130 3130 3130 0
314 20241209 160300 528427400 3130 3130 3130 3130 0
315 20241209 160200 528427400 3130 3130 3130 3130 0
316 20241209 160100 528427400 3130 3130 3130 3130 0
317 20241209 160000 528427400 3130 3130 3130 3130 0
318 20241209 155900 528427400 3130 3130 3130 3130 0
319 20241209 155800 528427400 3130 3130 3130 3130 0
320 20241209 155700 528427400 3130 3130 3130 3130 0
321 20241209 155600 528427400 3130 3130 3130 3130 0
322 20241209 155500 528427400 3130 3130 3130 3130 0
323 20241209 155400 528427400 3130 3130 3130 3130 0
324 20241209 155300 528427400 3130 3130 3130 3130 0
325 20241209 155200 528427400 3130 3130 3130 3130 0
326 20241209 155100 528427400 3130 3130 3130 3130 0
327 20241209 155000 528427400 3130 3130 3130 3130 0
328 20241209 154900 528427400 3130 3130 3130 3130 0
329 20241209 154800 528427400 3130 3130 3130 3130 0
330 20241209 154700 528427400 3130 3130 3130 3130 0
331 20241209 154600 528427400 3130 3130 3130 3130 0
332 20241209 154500 528427400 3130 3130 3130 3130 6060
333 20241209 154400 528427400 3130 3130 3130 3130 0
334 20241209 154300 528427400 3130 3130 3130 3130 0
335 20241209 154200 528427400 3130 3130 3130 3130 0
336 20241209 154100 528427400 3130 3130 3130 3130 0
337 20241209 154000 528427400 3130 3130 3130 3130 0
338 20241209 153900 528427400 3130 3130 3130 3130 0
339 20241209 153800 528427400 3130 3130 3130 3130 0
340 20241209 153700 528427400 3130 3130 3130 3130 0
341 20241209 153600 528427400 3130 3130 3130 3130 0
342 20241209 153500 528427400 3130 3130 3130 3130 0
343 20241209 153400 528427400 3130 3130 3130 3130 0
344 20241209 153300 528427400 3130 3130 3130 3130 0
345 20241209 153200 528427400 3130 3130 3130 3130 0
346 20241209 153100 528427400 3130 3130 3130 3130 0
347 20241209 153000 528427400 3130 3130 3130 3130 6060
348 20241209 152900 509459600 3155 3155 3155 3155 0
349 20241209 152800 509459600 3155 3155 3155 3155 0
350 20241209 152700 509459600 3155 3155 3155 3155 0
351 20241209 152600 509459600 3155 3155 3155 3155 0
352 20241209 152500 509459600 3155 3155 3155 3155 0
353 20241209 152400 509459600 3155 3155 3155 3155 0
354 20241209 152300 509459600 3155 3155 3155 3155 0
355 20241209 152200 509459600 3155 3155 3155 3155 0
356 20241209 152100 509459600 3155 3155 3155 3155 0
357 20241209 152000 509459600 3155 3155 3155 3155 0
358 20241209 151900 509459600 3155 3145 3155 3135 824
359 20241209 151800 506874205 3155 3140 3155 3140 2
360 20241209 151700 506867910 3140 3155 3155 3140 2289
361 20241209 151600 499675035 3150 3145 3150 3145 2
362 20241209 151500 499668740 3145 3145 3145 3145 1473
363 20241209 151400 495036155 3145 3145 3145 3145 0
364 20241209 151300 495036155 3145 3145 3145 3145 0
365 20241209 151200 495036155 3145 3150 3150 3145 20
366 20241209 151100 494973220 3150 3150 3150 3145 650
367 20241209 151000 492926225 3150 3150 3150 3150 251
368 20241209 150900 492135575 3145 3145 3145 3145 0
369 20241209 150800 492135575 3145 3150 3150 3145 729
370 20241209 150700 489840725 3150 3150 3150 3150 0
371 20241209 150600 489840725 3150 3150 3150 3150 469
372 20241209 150500 488363375 3150 3150 3150 3150 115
373 20241209 150400 488001125 3150 3150 3160 3150 1043
374 20241209 150300 484715460 3160 3155 3160 3155 175
375 20241209 150200 484162960 3160 3155 3160 3155 11
376 20241209 150100 484128205 3165 3165 3165 3165 0
377 20241209 150000 484128205 3165 3165 3165 3165 5
378 20241209 145900 484112380 3155 3160 3160 3155 1030
379 20241209 145800 480862550 3160 3160 3160 3160 1000
380 20241209 145700 477702550 3160 3160 3160 3160 1000
381 20241209 145600 474542550 3160 3165 3165 3160 900
382 20241209 145500 471695610 3165 3165 3165 3165 200
383 20241209 145400 471062610 3165 3165 3165 3165 0
384 20241209 145300 471062610 3165 3165 3165 3165 600
385 20241209 145200 469163610 3170 3170 3175 3170 713
386 20241209 145100 466900900 3170 3170 3170 3170 0
387 20241209 145000 466900900 3170 3170 3170 3170 0
388 20241209 144900 466900900 3170 3170 3170 3170 91
389 20241209 144800 466612430 3170 3170 3170 3170 17
390 20241209 144700 466558540 3170 3170 3170 3170 0
391 20241209 144600 466558540 3170 3170 3170 3170 0
392 20241209 144500 466558540 3170 3170 3170 3170 34
393 20241209 144400 466450760 3170 3170 3170 3170 10
394 20241209 144300 466419060 3170 3170 3170 3170 100
395 20241209 144200 466102060 3170 3170 3170 3170 0
396 20241209 144100 466102060 3170 3175 3180 3170 476
397 20241209 144000 464589885 3170 3170 3170 3170 0
398 20241209 143900 464589885 3170 3170 3170 3170 36
399 20241209 143800 464475765 3170 3170 3170 3170 54
400 20241209 143700 464304585 3170 3170 3170 3170 0
401 20241209 143600 464304585 3170 3170 3170 3170 63
402 20241209 143500 464104875 3160 3160 3160 3160 40
403 20241209 143400 463978475 3160 3165 3165 3160 181
404 20241209 143300 463406150 3160 3165 3165 3160 1598
405 20241209 143200 458351255 3170 3170 3170 3170 114
406 20241209 143100 457989875 3170 3175 3175 3170 2191
407 20241209 143000 451044280 3175 3175 3175 3175 0
408 20241209 142900 451044280 3175 3175 3175 3175 35
409 20241209 142800 450933155 3175 3175 3175 3175 636
410 20241209 142700 448913855 3175 3175 3175 3175 1
411 20241209 142600 448910680 3175 3175 3175 3175 0
412 20241209 142500 448910680 3175 3175 3175 3175 0
413 20241209 142400 448910680 3175 3175 3175 3175 0
414 20241209 142300 448910680 3175 3175 3175 3175 0
415 20241209 142200 448910680 3175 3175 3175 3175 1
416 20241209 142100 448907505 3175 3175 3175 3175 39
417 20241209 142000 448783680 3175 3180 3180 3175 700
418 20241209 141900 446559680 3180 3180 3180 3180 0
419 20241209 141800 446559680 3180 3180 3180 3180 100
420 20241209 141700 446241680 3180 3180 3180 3180 0
421 20241209 141600 446241680 3180 3180 3180 3180 171
422 20241209 141500 445697900 3180 3180 3180 3180 0
423 20241209 141400 445697900 3180 3180 3180 3180 50
424 20241209 141300 445538900 3180 3180 3180 3180 78
425 20241209 141200 445290860 3180 3180 3180 3180 14
426 20241209 141100 445246340 3180 3180 3180 3180 0
427 20241209 141000 445246340 3180 3180 3180 3180 0
428 20241209 140900 445246340 3180 3180 3180 3180 58
429 20241209 140800 445061900 3180 3180 3180 3180 0
430 20241209 140700 445061900 3180 3180 3180 3180 242
431 20241209 140600 444292340 3180 3185 3185 3180 50
432 20241209 140500 444133325 3185 3190 3190 3185 104
433 20241209 140400 443801575 3190 3190 3190 3190 60
434 20241209 140300 443610175 3195 3195 3195 3195 0
435 20241209 140200 443610175 3195 3190 3195 3190 206
436 20241209 140100 442952035 3190 3190 3190 3190 101
437 20241209 140000 442629845 3190 3190 3190 3190 0
438 20241209 135900 442629845 3190 3195 3195 3190 87
439 20241209 135800 442352310 3180 3180 3180 3180 8
440 20241209 135700 442326870 3180 3180 3180 3180 7
441 20241209 135600 442304610 3180 3180 3180 3175 206
442 20241209 135500 441650505 3180 3180 3180 3180 962
443 20241209 135400 438591345 3180 3180 3180 3180 100
444 20241209 135300 438273345 3180 3175 3180 3175 34
445 20241209 135200 438165230 3180 3180 3180 3180 29
446 20241209 135100 438073010 3180 3185 3190 3180 1101
447 20241209 135000 434571555 3185 3185 3185 3185 1
448 20241209 134900 434568370 3180 3190 3190 3180 55
449 20241209 134800 434393065 3190 3190 3190 3190 0
450 20241209 134700 434393065 3190 3190 3190 3190 0
451 20241209 134600 434393065 3190 3175 3190 3175 151
452 20241209 134500 433913625 3175 3175 3175 3175 100
453 20241209 134400 433596125 3175 3175 3175 3175 0
454 20241209 134300 433596125 3175 3190 3190 3175 1866
455 20241209 134200 427660775 3195 3190 3195 3190 94
456 20241209 134100 427360910 3190 3190 3190 3190 837
457 20241209 134000 424690880 3185 3185 3185 3185 0
458 20241209 133900 424690880 3185 3185 3185 3185 0
459 20241209 133800 424690880 3185 3185 3185 3185 0
460 20241209 133700 424690880 3185 3185 3185 3185 0
461 20241209 133600 424690880 3185 3185 3185 3185 0
462 20241209 133500 424690880 3185 3185 3185 3185 0
463 20241209 133400 424690880 3185 3185 3185 3185 800
464 20241209 133300 422142880 3185 3185 3185 3185 1
465 20241209 133200 422139695 3185 3185 3185 3185 0
466 20241209 133100 422139695 3185 3185 3185 3185 0
467 20241209 133000 422139695 3185 3185 3185 3185 0
468 20241209 132900 422139695 3185 3185 3185 3185 44
469 20241209 132800 421999555 3185 3185 3185 3185 74
470 20241209 132700 421763865 3190 3190 3190 3190 0
471 20241209 132600 421763865 3190 3190 3190 3190 500
472 20241209 132500 420168865 3185 3190 3190 3185 2924
473 20241209 132400 410844805 3195 3195 3195 3195 20
474 20241209 132300 410780905 3195 3195 3195 3195 0
475 20241209 132200 410780905 3195 3195 3195 3195 0
476 20241209 132100 410780905 3195 3195 3195 3195 0
477 20241209 132000 410780905 3195 3195 3195 3190 2055
478 20241209 131900 404225180 3195 3195 3195 3195 165
479 20241209 131800 403698005 3190 3190 3190 3190 0
480 20241209 131700 403698005 3190 3195 3195 3190 1000
481 20241209 131600 400507820 3190 3190 3190 3190 0
482 20241209 131500 400507820 3190 3190 3190 3190 2774
483 20241209 131400 391658760 3190 3190 3190 3190 2000
484 20241209 131300 385278760 3190 3190 3190 3190 100
485 20241209 131200 384959760 3190 3195 3195 3190 2000
486 20241209 131100 378579150 3190 3190 3190 3190 0
487 20241209 131000 378579150 3190 3190 3190 3190 0
488 20241209 130900 378579150 3190 3190 3190 3190 0
489 20241209 130800 378579150 3190 3195 3195 3190 500
490 20241209 130700 376984100 3190 3190 3190 3190 0
491 20241209 130600 376984100 3190 3190 3190 3190 0
492 20241209 130500 376984100 3190 3190 3190 3190 0
493 20241209 130400 376984100 3190 3190 3190 3190 0
494 20241209 130300 376984100 3190 3190 3190 3190 2061
495 20241209 130200 370409510 3195 3195 3195 3195 0
496 20241209 130100 370409510 3195 3195 3195 3195 2129
497 20241209 130000 363607355 3200 3200 3200 3200 25
498 20241209 125900 363527355 3210 3210 3210 3210 0
499 20241209 125800 363527355 3210 3210 3210 3210 3
500 20241209 125700 363517725 3200 3200 3200 3200 0
501 20241209 125600 363517725 3200 3200 3200 3200 1762
502 20241209 125500 357879325 3200 3200 3200 3200 1
503 20241209 125400 357876125 3200 3200 3200 3200 0
504 20241209 125300 357876125 3200 3205 3205 3200 5699
505 20241209 125200 339621665 3210 3210 3210 3210 1
506 20241209 125100 339618455 3205 3205 3205 3205 400
507 20241209 125000 338336455 3205 3205 3205 3205 0
508 20241209 124900 338336455 3205 3205 3205 3205 37
509 20241209 124800 338217870 3210 3210 3210 3210 0
510 20241209 124700 338217870 3210 3210 3210 3210 0
511 20241209 124600 338217870 3210 3210 3210 3210 9
512 20241209 124500 338188980 3210 3210 3210 3210 1
513 20241209 124400 338185770 3205 3210 3210 3205 1437
514 20241209 124300 333580080 3205 3205 3205 3205 0
515 20241209 124200 333580080 3205 3205 3205 3205 0
516 20241209 124100 333580080 3205 3205 3205 3205 0
517 20241209 124000 333580080 3205 3205 3205 3205 0
518 20241209 123900 333580080 3205 3205 3205 3205 0
519 20241209 123800 333580080 3205 3205 3205 3205 0
520 20241209 123700 333580080 3205 3205 3205 3205 0
521 20241209 123600 333580080 3205 3205 3205 3205 0
522 20241209 123500 333580080 3205 3205 3205 3205 0
523 20241209 123400 333580080 3205 3205 3205 3205 0
524 20241209 123300 333580080 3205 3205 3205 3205 1
525 20241209 123200 333576875 3205 3210 3210 3205 1138
526 20241209 123100 329927825 3220 3220 3220 3220 0
527 20241209 123000 329927825 3220 3220 3220 3220 0
528 20241209 122900 329927825 3220 3220 3220 3220 2480
529 20241209 122800 321942225 3220 3220 3220 3220 0
530 20241209 122700 321942225 3220 3220 3220 3220 0
531 20241209 122600 321942225 3220 3220 3220 3220 0
532 20241209 122500 321942225 3220 3220 3220 3220 0
533 20241209 122400 321942225 3220 3220 3220 3220 1
534 20241209 122300 321939005 3205 3205 3205 3205 0
535 20241209 122200 321939005 3205 3205 3205 3205 0
536 20241209 122100 321939005 3205 3205 3205 3205 0
537 20241209 122000 321939005 3205 3205 3205 3205 0
538 20241209 121900 321939005 3205 3205 3205 3205 0
539 20241209 121800 321939005 3205 3205 3205 3205 0
540 20241209 121700 321939005 3205 3205 3205 3205 2
541 20241209 121600 321932595 3205 3205 3205 3205 6
542 20241209 121500 321913365 3210 3210 3210 3210 0
543 20241209 121400 321913365 3210 3210 3210 3210 0
544 20241209 121300 321913365 3210 3210 3210 3210 1926
545 20241209 121200 315730905 3220 3220 3220 3220 1
546 20241209 121100 315727685 3210 3210 3210 3210 0
547 20241209 121000 315727685 3210 3210 3210 3210 0
548 20241209 120900 315727685 3210 3210 3210 3210 0
549 20241209 120800 315727685 3210 3210 3210 3210 53
550 20241209 120700 315557555 3210 3210 3210 3210 0
551 20241209 120600 315557555 3210 3205 3210 3205 2
552 20241209 120500 315551140 3205 3205 3205 3205 12
553 20241209 120400 315512680 3210 3210 3210 3210 20
554 20241209 120300 315448480 3210 3210 3210 3210 31
555 20241209 120200 315348970 3205 3205 3205 3205 0
556 20241209 120100 315348970 3205 3205 3205 3205 0
557 20241209 120000 315348970 3205 3205 3205 3205 0
558 20241209 115900 315348970 3205 3210 3210 3205 955
559 20241209 115800 312286220 3210 3210 3210 3210 81
560 20241209 115700 312026210 3210 3210 3210 3210 14
561 20241209 115600 311981270 3210 3210 3210 3210 398
562 20241209 115500 310703690 3210 3220 3220 3210 1103
563 20241209 115400 307163040 3230 3230 3230 3230 0
564 20241209 115300 307163040 3230 3230 3230 3230 0
565 20241209 115200 307163040 3230 3230 3230 3230 1
566 20241209 115100 307159810 3230 3230 3230 3230 31
567 20241209 115000 307059680 3230 3230 3230 3230 500
568 20241209 114900 305444680 3230 3230 3230 3230 225
569 20241209 114800 304717930 3230 3230 3230 3230 0
570 20241209 114700 304717930 3230 3225 3230 3225 195
571 20241209 114600 304088505 3225 3215 3225 3215 2
572 20241209 114500 304082065 3220 3220 3220 3220 0
573 20241209 114400 304082065 3220 3220 3220 3220 0
574 20241209 114300 304082065 3220 3220 3220 3210 502
575 20241209 114200 302465635 3220 3220 3220 3220 0
576 20241209 114100 302465635 3220 3220 3220 3220 0
577 20241209 114000 302465635 3220 3220 3220 3220 1
578 20241209 113900 302462415 3210 3210 3210 3210 100
579 20241209 113800 302141415 3225 3225 3225 3225 0
580 20241209 113700 302141415 3225 3225 3225 3225 0
581 20241209 113600 302141415 3225 3210 3225 3210 352
582 20241209 113500 301006245 3210 3210 3210 3210 0
583 20241209 113400 301006245 3210 3210 3210 3210 0
584 20241209 113300 301006245 3210 3210 3210 3210 99
585 20241209 113200 300688455 3210 3210 3210 3210 0
586 20241209 113100 300688455 3210 3210 3210 3210 1
587 20241209 113000 300685245 3205 3205 3205 3205 0
588 20241209 112900 300685245 3205 3205 3205 3205 0
589 20241209 112800 300685245 3205 3205 3205 3205 0
590 20241209 112700 300685245 3205 3205 3205 3205 0
591 20241209 112600 300685245 3205 3205 3205 3205 0
592 20241209 112500 300685245 3205 3205 3205 3205 0
593 20241209 112400 300685245 3205 3205 3205 3205 0
594 20241209 112300 300685245 3205 3205 3205 3205 0
595 20241209 112200 300685245 3205 3205 3205 3205 0
596 20241209 112100 300685245 3205 3210 3210 3205 1311
597 20241209 112000 296479535 3210 3210 3210 3210 17
598 20241209 111900 296424965 3210 3210 3210 3210 0
599 20241209 111800 296424965 3210 3210 3210 3210 60
600 20241209 111700 296232365 3210 3215 3215 3210 399
601 20241209 111600 294951325 3210 3215 3215 3210 50
602 20241209 111500 294790775 3215 3215 3215 3215 0
603 20241209 111400 294790775 3215 3215 3215 3215 1313
604 20241209 111300 290569480 3215 3220 3220 3215 68
605 20241209 111200 290350810 3220 3220 3220 3220 864
606 20241209 111100 287568730 3230 3230 3230 3230 0
607 20241209 111000 287568730 3230 3230 3230 3230 0
608 20241209 110900 287568730 3230 3230 3230 3230 0
609 20241209 110800 287568730 3230 3230 3230 3230 2
610 20241209 110700 287562270 3230 3230 3230 3230 15
611 20241209 110600 287513820 3220 3220 3220 3220 182
612 20241209 110500 286927780 3220 3220 3220 3220 0
613 20241209 110400 286927780 3220 3220 3220 3220 0
614 20241209 110300 286927780 3220 3225 3225 3220 160
615 20241209 110200 286412330 3225 3225 3225 3225 52
616 20241209 110100 286244630 3225 3225 3225 3225 0
617 20241209 110000 286244630 3225 3225 3225 3225 22
618 20241209 105900 286173680 3230 3230 3230 3230 0
619 20241209 105800 286173680 3230 3230 3230 3230 0
620 20241209 105700 286173680 3230 3230 3230 3230 0
621 20241209 105600 286173680 3230 3230 3230 3230 1
622 20241209 105500 286170450 3225 3225 3225 3225 0
623 20241209 105400 286170450 3225 3225 3225 3225 0
624 20241209 105300 286170450 3225 3225 3225 3225 100
625 20241209 105200 285847950 3225 3230 3230 3225 100
626 20241209 105100 285525265 3230 3230 3230 3230 3
627 20241209 105000 285515575 3235 3230 3235 3230 42
628 20241209 104900 285379760 3230 3230 3235 3230 205
629 20241209 104800 284717585 3240 3240 3240 3240 10
630 20241209 104700 284685185 3240 3240 3240 3240 0
631 20241209 104600 284685185 3240 3225 3240 3225 1000
632 20241209 104500 281446235 3220 3220 3220 3220 489
633 20241209 104400 279871655 3220 3220 3220 3220 0
634 20241209 104300 279871655 3220 3220 3220 3220 440
635 20241209 104200 278454855 3220 3220 3220 3220 9
636 20241209 104100 278425875 3225 3225 3225 3225 0
637 20241209 104000 278425875 3225 3225 3225 3225 0
638 20241209 103900 278425875 3225 3230 3230 3225 2
639 20241209 103800 278419420 3230 3230 3230 3230 24
640 20241209 103700 278341900 3230 3230 3230 3230 0
641 20241209 103600 278341900 3230 3230 3230 3230 0
642 20241209 103500 278341900 3230 3220 3230 3220 32
643 20241209 103400 278238560 3220 3220 3220 3220 0
644 20241209 103300 278238560 3220 3220 3220 3220 0
645 20241209 103200 278238560 3220 3225 3225 3220 1083
646 20241209 103100 274750270 3230 3230 3230 3230 0
647 20241209 103000 274750270 3230 3230 3230 3230 0
648 20241209 102900 274750270 3230 3230 3230 3230 17
649 20241209 102800 274695360 3230 3245 3245 3230 618
650 20241209 102700 272698760 3255 3255 3255 3255 0
651 20241209 102600 272698760 3255 3255 3255 3255 0
652 20241209 102500 272698760 3255 3255 3255 3255 0
653 20241209 102400 272698760 3255 3255 3255 3255 100
654 20241209 102300 272373260 3255 3255 3255 3255 0
655 20241209 102200 272373260 3255 3255 3255 3255 1000
656 20241209 102100 269118260 3255 3255 3255 3255 0
657 20241209 102000 269118260 3255 3255 3255 3255 0
658 20241209 101900 269118260 3255 3255 3255 3255 0
659 20241209 101800 269118260 3255 3255 3255 3255 15
660 20241209 101700 269069435 3255 3250 3255 3250 23
661 20241209 101600 268994660 3255 3255 3255 3255 0
662 20241209 101500 268994660 3255 3255 3255 3255 0
663 20241209 101400 268994660 3255 3255 3255 3255 0
664 20241209 101300 268994660 3255 3255 3255 3255 0
665 20241209 101200 268994660 3255 3240 3255 3240 11
666 20241209 101100 268958870 3255 3260 3260 3255 2
667 20241209 101000 268952355 3265 3235 3265 3235 2000
668 20241209 100900 262458740 3235 3225 3235 3225 155
669 20241209 100800 261958265 3225 3225 3225 3225 10
670 20241209 100700 261926015 3225 3225 3225 3225 201
671 20241209 100600 261277790 3225 3225 3225 3225 44
672 20241209 100500 261135890 3220 3220 3220 3220 3
673 20241209 100400 261126230 3215 3230 3230 3215 13
674 20241209 100300 261084340 3230 3225 3230 3225 6
675 20241209 100200 261064980 3225 3220 3225 3220 1804
676 20241209 100100 255253630 3225 3220 3225 3220 381
677 20241209 100000 254026780 3220 3220 3220 3220 17
678 20241209 095900 253972040 3220 3220 3220 3215 625
679 20241209 095800 251962575 3220 3220 3220 3220 1
680 20241209 095700 251959355 3210 3215 3215 3210 1000
681 20241209 095600 248748855 3215 3215 3215 3215 12
682 20241209 095500 248710275 3215 3210 3215 3210 1261
683 20241209 095400 244656235 3210 3210 3210 3210 16
684 20241209 095300 244604875 3210 3210 3210 3210 28
685 20241209 095200 244514995 3210 3210 3210 3210 1138
686 20241209 095100 240862015 3195 3195 3195 3195 0
687 20241209 095000 240862015 3195 3200 3200 3195 390
688 20241209 094900 239615845 3200 3200 3200 3200 310
689 20241209 094800 238623845 3200 3200 3200 3200 27
690 20241209 094700 238537445 3200 3210 3210 3200 3592
691 20241209 094600 227043015 3210 3195 3210 3190 1924
692 20241209 094500 220881890 3200 3205 3205 3190 138
693 20241209 094400 220441020 3205 3205 3205 3200 12
694 20241209 094300 220402570 3200 3205 3205 3195 76
695 20241209 094200 220159340 3205 3200 3205 3200 52
696 20241209 094100 219992930 3200 3200 3200 3195 1027
697 20241209 094000 216706910 3195 3195 3195 3195 465
698 20241209 093900 215221235 3190 3190 3190 3185 106
699 20241209 093800 214883160 3185 3195 3195 3185 308
700 20241209 093700 213900800 3190 3205 3205 3190 73
701 20241209 093600 213667345 3205 3205 3205 3205 296
702 20241209 093500 212718665 3205 3205 3205 3205 16
703 20241209 093400 212667385 3190 3190 3190 3190 0
704 20241209 093300 212667385 3190 3205 3205 3190 25
705 20241209 093200 212587385 3200 3215 3215 3160 4221
706 20241209 093100 199152785 3210 3230 3230 3210 110
707 20241209 093000 198798605 3230 3230 3230 3230 1
708 20241209 092900 198795375 3210 3210 3210 3210 430
709 20241209 092800 197415075 3210 3225 3225 3210 3875
710 20241209 092700 184973050 3230 3250 3250 3230 7915
711 20241209 092600 159258530 3255 3260 3260 3255 1054
712 20241209 092500 155825685 3260 3265 3265 3260 999
713 20241209 092400 152565720 3265 3270 3270 3265 15155
714 20241209 092300 103053535 3270 3270 3270 3270 1020
715 20241209 092200 99718135 3270 3275 3275 3270 2001
716 20241209 092100 93172575 3275 3275 3275 3275 0
717 20241209 092000 93172575 3275 3275 3275 3275 500
718 20241209 091900 91535075 3290 3290 3290 3290 300
719 20241209 091800 90548075 3295 3295 3295 3295 8
720 20241209 091700 90521715 3275 3275 3275 3275 0
721 20241209 091600 90521715 3275 3285 3285 3275 5354
722 20241209 091500 72938885 3285 3290 3290 3285 1683
723 20241209 091400 67402610 3290 3295 3295 3290 3400
724 20241209 091300 56206345 3290 3290 3290 3290 0
725 20241209 091200 56206345 3290 3290 3290 3290 107
726 20241209 091100 55854315 3290 3290 3290 3290 591
727 20241209 091000 53909925 3290 3290 3290 3290 44
728 20241209 090900 53765165 3265 3275 3280 3265 3205
729 20241209 090800 43284420 3265 3285 3285 3265 2359
730 20241209 090700 35568140 3275 3285 3285 3275 1033
731 20241209 090600 32183305 3285 3305 3305 3285 2661
732 20241209 090500 23417005 3305 3305 3335 3295 2472
733 20241209 090400 15254275 3305 3320 3320 3305 258
734 20241209 090300 14399170 3310 3320 3320 3310 138
735 20241209 090200 13942340 3320 3325 3375 3320 170
736 20241209 090100 13375790 3375 3305 3375 3305 235
737 20241209 090000 12594310 3375 3305 3395 3300 3807