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

743
330730/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,743 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212100,530384125,3485,3485,3485,3485,3507
20241209,212000,530384125,3485,3485,3485,3485,0
20241209,211900,530384125,3485,3485,3485,3485,0
20241209,211800,530384125,3485,3485,3485,3485,0
20241209,211700,530384125,3485,3485,3485,3485,0
20241209,211600,530384125,3485,3485,3485,3485,0
20241209,211500,530384125,3485,3485,3485,3485,0
20241209,211400,530384125,3485,3485,3485,3485,0
20241209,211300,530384125,3485,3485,3485,3485,0
20241209,211200,530384125,3485,3485,3485,3485,0
20241209,211100,530384125,3485,3485,3485,3485,0
20241209,211000,530384125,3485,3485,3485,3485,0
20241209,210900,530384125,3485,3485,3485,3485,0
20241209,210800,530384125,3485,3485,3485,3485,0
20241209,210700,530384125,3485,3485,3485,3485,0
20241209,210600,530384125,3485,3485,3485,3485,0
20241209,210500,530384125,3485,3485,3485,3485,0
20241209,210400,530384125,3485,3485,3485,3485,0
20241209,210300,530384125,3485,3485,3485,3485,0
20241209,210200,530384125,3485,3485,3485,3485,0
20241209,210100,530384125,3485,3485,3485,3485,0
20241209,210000,530384125,3485,3485,3485,3485,0
20241209,205900,530384125,3485,3485,3485,3485,0
20241209,205800,530384125,3485,3485,3485,3485,0
20241209,205700,530384125,3485,3485,3485,3485,0
20241209,205600,530384125,3485,3485,3485,3485,0
20241209,205500,530384125,3485,3485,3485,3485,0
20241209,205400,530384125,3485,3485,3485,3485,0
20241209,205300,530384125,3485,3485,3485,3485,0
20241209,205200,530384125,3485,3485,3485,3485,0
20241209,205100,530384125,3485,3485,3485,3485,3507
20241209,205000,530384125,3485,3485,3485,3485,0
20241209,204900,530384125,3485,3485,3485,3485,0
20241209,204800,530384125,3485,3485,3485,3485,0
20241209,204700,530384125,3485,3485,3485,3485,0
20241209,204600,530384125,3485,3485,3485,3485,0
20241209,204500,530384125,3485,3485,3485,3485,0
20241209,204400,530384125,3485,3485,3485,3485,0
20241209,204300,530384125,3485,3485,3485,3485,0
20241209,204200,530384125,3485,3485,3485,3485,0
20241209,204100,530384125,3485,3485,3485,3485,0
20241209,204000,530384125,3485,3485,3485,3485,0
20241209,203900,530384125,3485,3485,3485,3485,0
20241209,203800,530384125,3485,3485,3485,3485,0
20241209,203700,530384125,3485,3485,3485,3485,0
20241209,203600,530384125,3485,3485,3485,3485,0
20241209,203500,530384125,3485,3485,3485,3485,0
20241209,203400,530384125,3485,3485,3485,3485,0
20241209,203300,530384125,3485,3485,3485,3485,0
20241209,203200,530384125,3485,3485,3485,3485,0
20241209,203100,530384125,3485,3485,3485,3485,0
20241209,203000,530384125,3485,3485,3485,3485,0
20241209,202900,530384125,3485,3485,3485,3485,0
20241209,202800,530384125,3485,3485,3485,3485,0
20241209,202700,530384125,3485,3485,3485,3485,0
20241209,202600,530384125,3485,3485,3485,3485,0
20241209,202500,530384125,3485,3485,3485,3485,0
20241209,202400,530384125,3485,3485,3485,3485,0
20241209,202300,530384125,3485,3485,3485,3485,0
20241209,202200,530384125,3485,3485,3485,3485,0
20241209,202100,530384125,3485,3485,3485,3485,3507
20241209,202000,530384125,3485,3485,3485,3485,0
20241209,201900,530384125,3485,3485,3485,3485,0
20241209,201800,530384125,3485,3485,3485,3485,0
20241209,201700,530384125,3485,3485,3485,3485,0
20241209,201600,530384125,3485,3485,3485,3485,0
20241209,201500,530384125,3485,3485,3485,3485,0
20241209,201400,530384125,3485,3485,3485,3485,0
20241209,201300,530384125,3485,3485,3485,3485,0
20241209,201200,530384125,3485,3485,3485,3485,0
20241209,201100,530384125,3485,3485,3485,3485,0
20241209,201000,530384125,3485,3485,3485,3485,0
20241209,200900,530384125,3485,3485,3485,3485,0
20241209,200800,530384125,3485,3485,3485,3485,0
20241209,200700,530384125,3485,3485,3485,3485,0
20241209,200600,530384125,3485,3485,3485,3485,0
20241209,200500,530384125,3485,3485,3485,3485,0
20241209,200400,530384125,3485,3485,3485,3485,0
20241209,200300,530384125,3485,3485,3485,3485,0
20241209,200200,530384125,3485,3485,3485,3485,0
20241209,200100,530384125,3485,3485,3485,3485,0
20241209,200000,530384125,3485,3485,3485,3485,0
20241209,195900,530384125,3485,3485,3485,3485,0
20241209,195800,530384125,3485,3485,3485,3485,0
20241209,195700,530384125,3485,3485,3485,3485,0
20241209,195600,530384125,3485,3485,3485,3485,0
20241209,195500,530384125,3485,3485,3485,3485,0
20241209,195400,530384125,3485,3485,3485,3485,0
20241209,195300,530384125,3485,3485,3485,3485,0
20241209,195200,530384125,3485,3485,3485,3485,0
20241209,195100,530384125,3485,3485,3485,3485,3507
20241209,195000,530384125,3485,3485,3485,3485,0
20241209,194900,530384125,3485,3485,3485,3485,0
20241209,194800,530384125,3485,3485,3485,3485,0
20241209,194700,530384125,3485,3485,3485,3485,0
20241209,194600,530384125,3485,3485,3485,3485,0
20241209,194500,530384125,3485,3485,3485,3485,0
20241209,194400,530384125,3485,3485,3485,3485,0
20241209,194300,530384125,3485,3485,3485,3485,0
20241209,194200,530384125,3485,3485,3485,3485,0
20241209,194100,530384125,3485,3485,3485,3485,0
20241209,194000,530384125,3485,3485,3485,3485,0
20241209,193900,530384125,3485,3485,3485,3485,0
20241209,193800,530384125,3485,3485,3485,3485,0
20241209,193700,530384125,3485,3485,3485,3485,0
20241209,193600,530384125,3485,3485,3485,3485,0
20241209,193500,530384125,3485,3485,3485,3485,0
20241209,193400,530384125,3485,3485,3485,3485,0
20241209,193300,530384125,3485,3485,3485,3485,0
20241209,193200,530384125,3485,3485,3485,3485,0
20241209,193100,530384125,3485,3485,3485,3485,0
20241209,193000,530384125,3485,3485,3485,3485,0
20241209,192900,530384125,3485,3485,3485,3485,0
20241209,192800,530384125,3485,3485,3485,3485,0
20241209,192700,530384125,3485,3485,3485,3485,0
20241209,192600,530384125,3485,3485,3485,3485,0
20241209,192500,530384125,3485,3485,3485,3485,0
20241209,192400,530384125,3485,3485,3485,3485,0
20241209,192300,530384125,3485,3485,3485,3485,0
20241209,192200,530384125,3485,3485,3485,3485,0
20241209,192100,530384125,3485,3485,3485,3485,3507
20241209,192000,530384125,3485,3485,3485,3485,0
20241209,191900,530384125,3485,3485,3485,3485,0
20241209,191800,530384125,3485,3485,3485,3485,0
20241209,191700,530384125,3485,3485,3485,3485,0
20241209,191600,530384125,3485,3485,3485,3485,0
20241209,191500,530384125,3485,3485,3485,3485,0
20241209,191400,530384125,3485,3485,3485,3485,0
20241209,191300,530384125,3485,3485,3485,3485,0
20241209,191200,530384125,3485,3485,3485,3485,0
20241209,191100,530384125,3485,3485,3485,3485,0
20241209,191000,530384125,3485,3485,3485,3485,0
20241209,190900,530384125,3485,3485,3485,3485,0
20241209,190800,530384125,3485,3485,3485,3485,0
20241209,190700,530384125,3485,3485,3485,3485,0
20241209,190600,530384125,3485,3485,3485,3485,0
20241209,190500,530384125,3485,3485,3485,3485,0
20241209,190400,530384125,3485,3485,3485,3485,0
20241209,190300,530384125,3485,3485,3485,3485,0
20241209,190200,530384125,3485,3485,3485,3485,0
20241209,190100,530384125,3485,3485,3485,3485,0
20241209,190000,530384125,3485,3485,3485,3485,0
20241209,185900,530384125,3485,3485,3485,3485,0
20241209,185800,530384125,3485,3485,3485,3485,0
20241209,185700,530384125,3485,3485,3485,3485,0
20241209,185600,530384125,3485,3485,3485,3485,0
20241209,185500,530384125,3485,3485,3485,3485,0
20241209,185400,530384125,3485,3485,3485,3485,0
20241209,185300,530384125,3485,3485,3485,3485,0
20241209,185200,530384125,3485,3485,3485,3485,0
20241209,185100,530384125,3485,3485,3485,3485,3507
20241209,185000,530384125,3485,3485,3485,3485,0
20241209,184900,530384125,3485,3485,3485,3485,0
20241209,184800,530384125,3485,3485,3485,3485,0
20241209,184700,530384125,3485,3485,3485,3485,0
20241209,184600,530384125,3485,3485,3485,3485,0
20241209,184500,530384125,3485,3485,3485,3485,0
20241209,184400,530384125,3485,3485,3485,3485,0
20241209,184300,530384125,3485,3485,3485,3485,0
20241209,184200,530384125,3485,3485,3485,3485,0
20241209,184100,530384125,3485,3485,3485,3485,0
20241209,184000,530384125,3485,3485,3485,3485,0
20241209,183900,530384125,3485,3485,3485,3485,0
20241209,183800,530384125,3485,3485,3485,3485,0
20241209,183700,530384125,3485,3485,3485,3485,0
20241209,183600,530384125,3485,3485,3485,3485,0
20241209,183500,530384125,3485,3485,3485,3485,0
20241209,183400,530384125,3485,3485,3485,3485,0
20241209,183300,530384125,3485,3485,3485,3485,0
20241209,183200,530384125,3485,3485,3485,3485,0
20241209,183100,530384125,3485,3485,3485,3485,0
20241209,183000,530384125,3485,3485,3485,3485,0
20241209,182900,530384125,3485,3485,3485,3485,0
20241209,182800,530384125,3485,3485,3485,3485,0
20241209,182700,530384125,3485,3485,3485,3485,0
20241209,182600,530384125,3485,3485,3485,3485,0
20241209,182500,530384125,3485,3485,3485,3485,0
20241209,182400,530384125,3485,3485,3485,3485,0
20241209,182300,530384125,3485,3485,3485,3485,0
20241209,182200,530384125,3485,3485,3485,3485,0
20241209,182100,530384125,3485,3485,3485,3485,3507
20241209,182000,530384125,3485,3485,3485,3485,0
20241209,181900,530384125,3485,3485,3485,3485,0
20241209,181800,530384125,3485,3485,3485,3485,0
20241209,181700,530384125,3485,3485,3485,3485,0
20241209,181600,530384125,3485,3485,3485,3485,0
20241209,181500,530384125,3485,3485,3485,3485,0
20241209,181400,530384125,3485,3485,3485,3485,0
20241209,181300,530384125,3485,3485,3485,3485,0
20241209,181200,530384125,3485,3485,3485,3485,0
20241209,181100,530384125,3485,3485,3485,3485,0
20241209,181000,530384125,3485,3485,3485,3485,0
20241209,180900,530384125,3485,3485,3485,3485,0
20241209,180800,530384125,3485,3485,3485,3485,0
20241209,180700,530384125,3485,3485,3485,3485,0
20241209,180600,530384125,3485,3485,3485,3485,0
20241209,180500,530384125,3485,3485,3485,3485,0
20241209,180400,530384125,3485,3485,3485,3485,0
20241209,180300,530384125,3485,3485,3485,3485,0
20241209,180200,530384125,3485,3485,3485,3485,0
20241209,180100,530384125,3485,3485,3485,3485,0
20241209,180000,530384125,3485,3485,3485,3485,0
20241209,175900,530384125,3485,3485,3485,3485,0
20241209,175800,530384125,3485,3485,3485,3485,0
20241209,175700,530384125,3485,3485,3485,3485,0
20241209,175600,530384125,3485,3485,3485,3485,0
20241209,175500,530384125,3485,3485,3485,3485,0
20241209,175400,530384125,3485,3485,3485,3485,0
20241209,175300,530384125,3485,3485,3485,3485,0
20241209,175200,530384125,3485,3485,3485,3485,0
20241209,175100,530384125,3485,3485,3485,3485,3507
20241209,175000,530384125,3485,3485,3485,3485,0
20241209,174900,530384125,3485,3485,3485,3485,0
20241209,174800,530384125,3485,3485,3485,3485,0
20241209,174700,530384125,3485,3485,3485,3485,0
20241209,174600,530384125,3485,3485,3485,3485,0
20241209,174500,530384125,3485,3485,3485,3485,0
20241209,174400,530384125,3485,3485,3485,3485,0
20241209,174300,530384125,3485,3485,3485,3485,0
20241209,174200,530384125,3485,3485,3485,3485,0
20241209,174100,530384125,3485,3485,3485,3485,0
20241209,174000,530384125,3485,3485,3485,3485,0
20241209,173900,530384125,3485,3485,3485,3485,0
20241209,173800,530384125,3485,3485,3485,3485,0
20241209,173700,530384125,3485,3485,3485,3485,0
20241209,173600,530384125,3485,3485,3485,3485,0
20241209,173500,530384125,3485,3485,3485,3485,0
20241209,173400,530384125,3485,3485,3485,3485,0
20241209,173300,530384125,3485,3485,3485,3485,0
20241209,173200,530384125,3485,3485,3485,3485,0
20241209,173100,530384125,3485,3485,3485,3485,0
20241209,173000,530384125,3485,3485,3485,3485,0
20241209,172900,530384125,3485,3485,3485,3485,0
20241209,172800,530384125,3485,3485,3485,3485,0
20241209,172700,530384125,3485,3485,3485,3485,0
20241209,172600,530384125,3485,3485,3485,3485,0
20241209,172500,530384125,3485,3485,3485,3485,0
20241209,172400,530384125,3485,3485,3485,3485,0
20241209,172300,530384125,3485,3485,3485,3485,0
20241209,172200,530384125,3485,3485,3485,3485,0
20241209,172100,530384125,3485,3485,3485,3485,3507
20241209,172000,530384125,3485,3485,3485,3485,0
20241209,171900,530384125,3485,3485,3485,3485,0
20241209,171800,530384125,3485,3485,3485,3485,0
20241209,171700,530384125,3485,3485,3485,3485,0
20241209,171600,530384125,3485,3485,3485,3485,0
20241209,171500,530384125,3485,3485,3485,3485,0
20241209,171400,530384125,3485,3485,3485,3485,0
20241209,171300,530384125,3485,3485,3485,3485,0
20241209,171200,530384125,3485,3485,3485,3485,0
20241209,171100,530384125,3485,3485,3485,3485,0
20241209,171000,530384125,3485,3485,3485,3485,0
20241209,170900,530384125,3485,3485,3485,3485,0
20241209,170800,530384125,3485,3485,3485,3485,0
20241209,170700,530384125,3485,3485,3485,3485,0
20241209,170600,530384125,3485,3485,3485,3485,0
20241209,170500,530384125,3485,3485,3485,3485,0
20241209,170400,530384125,3485,3485,3485,3485,0
20241209,170300,530384125,3485,3485,3485,3485,0
20241209,170200,530384125,3485,3485,3485,3485,0
20241209,170100,530384125,3485,3485,3485,3485,0
20241209,170000,530384125,3485,3485,3485,3485,0
20241209,165900,530384125,3485,3485,3485,3485,0
20241209,165800,530384125,3485,3485,3485,3485,0
20241209,165700,530384125,3485,3485,3485,3485,0
20241209,165600,530384125,3485,3485,3485,3485,0
20241209,165500,530384125,3485,3485,3485,3485,0
20241209,165400,530384125,3485,3485,3485,3485,0
20241209,165300,530384125,3485,3485,3485,3485,0
20241209,165200,530384125,3485,3485,3485,3485,0
20241209,165100,530384125,3485,3485,3485,3485,3507
20241209,165000,530384125,3485,3485,3485,3485,0
20241209,164900,530384125,3485,3485,3485,3485,0
20241209,164800,530384125,3485,3485,3485,3485,0
20241209,164700,530384125,3485,3485,3485,3485,0
20241209,164600,530384125,3485,3485,3485,3485,0
20241209,164500,530384125,3485,3485,3485,3485,0
20241209,164400,530384125,3485,3485,3485,3485,0
20241209,164300,530384125,3485,3485,3485,3485,0
20241209,164200,530384125,3485,3485,3485,3485,0
20241209,164100,530384125,3485,3485,3485,3485,0
20241209,164000,530384125,3485,3485,3485,3485,0
20241209,163900,530384125,3485,3485,3485,3485,0
20241209,163800,530384125,3485,3485,3485,3485,0
20241209,163700,530384125,3485,3485,3485,3485,0
20241209,163600,530384125,3485,3485,3485,3485,0
20241209,163500,530384125,3485,3485,3485,3485,0
20241209,163400,530384125,3485,3485,3485,3485,0
20241209,163300,530384125,3485,3485,3485,3485,0
20241209,163200,530384125,3485,3485,3485,3485,0
20241209,163100,530384125,3485,3485,3485,3485,0
20241209,163000,530384125,3485,3485,3485,3485,0
20241209,162900,530384125,3485,3485,3485,3485,0
20241209,162800,530384125,3485,3485,3485,3485,0
20241209,162700,530384125,3485,3485,3485,3485,0
20241209,162600,530384125,3485,3485,3485,3485,0
20241209,162500,530384125,3485,3485,3485,3485,0
20241209,162400,530384125,3485,3485,3485,3485,0
20241209,162300,530384125,3485,3485,3485,3485,0
20241209,162200,530384125,3485,3485,3485,3485,0
20241209,162100,530384125,3485,3485,3485,3485,3507
20241209,162000,530384125,3485,3485,3485,3485,0
20241209,161900,530384125,3485,3485,3485,3485,0
20241209,161800,530384125,3485,3485,3485,3485,0
20241209,161700,530384125,3485,3485,3485,3485,0
20241209,161600,530384125,3485,3485,3485,3485,0
20241209,161500,530384125,3485,3485,3485,3485,0
20241209,161400,530384125,3485,3485,3485,3485,0
20241209,161300,530384125,3485,3485,3485,3485,0
20241209,161200,530384125,3485,3485,3485,3485,0
20241209,161100,530384125,3485,3485,3485,3485,0
20241209,161000,530384125,3485,3485,3485,3485,0
20241209,160900,530384125,3485,3485,3485,3485,0
20241209,160800,530384125,3485,3485,3485,3485,0
20241209,160700,530384125,3485,3485,3485,3485,0
20241209,160600,530384125,3485,3485,3485,3485,0
20241209,160500,530384125,3485,3485,3485,3485,0
20241209,160400,530384125,3485,3485,3485,3485,0
20241209,160300,530384125,3485,3485,3485,3485,0
20241209,160200,530384125,3485,3485,3485,3485,0
20241209,160100,530384125,3485,3485,3485,3485,0
20241209,160000,530384125,3485,3485,3485,3485,0
20241209,155900,530384125,3485,3485,3485,3485,0
20241209,155800,530384125,3485,3485,3485,3485,0
20241209,155700,530384125,3485,3485,3485,3485,0
20241209,155600,530384125,3485,3485,3485,3485,0
20241209,155500,530384125,3485,3485,3485,3485,0
20241209,155400,530384125,3485,3485,3485,3485,0
20241209,155300,530384125,3485,3485,3485,3485,0
20241209,155200,530384125,3485,3485,3485,3485,0
20241209,155100,530384125,3485,3485,3485,3485,3507
20241209,155000,530384125,3485,3485,3485,3485,0
20241209,154900,530384125,3485,3485,3485,3485,0
20241209,154800,530384125,3485,3485,3485,3485,0
20241209,154700,530384125,3485,3485,3485,3485,0
20241209,154600,530384125,3485,3485,3485,3485,0
20241209,154500,530384125,3485,3485,3485,3485,0
20241209,154400,530384125,3485,3485,3485,3485,0
20241209,154300,530384125,3485,3485,3485,3485,0
20241209,154200,530384125,3485,3485,3485,3485,0
20241209,154100,530384125,3485,3485,3485,3485,0
20241209,154000,530384125,3485,3485,3485,3485,0
20241209,153900,530384125,3485,3485,3485,3485,0
20241209,153800,530384125,3485,3485,3485,3485,0
20241209,153700,530384125,3485,3485,3485,3485,0
20241209,153600,530384125,3485,3485,3485,3485,0
20241209,153500,530384125,3485,3485,3485,3485,0
20241209,153400,530384125,3485,3485,3485,3485,0
20241209,153300,530384125,3485,3485,3485,3485,0
20241209,153200,530384125,3485,3485,3485,3485,0
20241209,153100,530384125,3485,3485,3485,3485,0
20241209,153000,530384125,3485,3485,3485,3485,3507
20241209,152900,518162230,3500,3500,3500,3500,0
20241209,152800,518162230,3500,3500,3500,3500,0
20241209,152700,518162230,3500,3500,3500,3500,0
20241209,152600,518162230,3500,3500,3500,3500,0
20241209,152500,518162230,3500,3500,3500,3500,0
20241209,152400,518162230,3500,3500,3500,3500,0
20241209,152300,518162230,3500,3500,3500,3500,0
20241209,152200,518162230,3500,3500,3500,3500,0
20241209,152100,518162230,3500,3500,3500,3500,0
20241209,152000,518162230,3500,3500,3500,3500,0
20241209,151900,518162230,3500,3495,3500,3480,497
20241209,151800,516424575,3480,3475,3510,3475,306
20241209,151700,515359715,3475,3485,3485,3475,64
20241209,151600,515137265,3485,3490,3490,3485,143
20241209,151500,514638670,3505,3505,3505,3505,0
20241209,151400,514638670,3505,3505,3505,3505,0
20241209,151300,514638670,3505,3505,3510,3465,600
20241209,151200,512543000,3460,3475,3505,3460,1800
20241209,151100,506300500,3460,3495,3495,3460,3212
20241209,151000,495164460,3505,3505,3505,3505,0
20241209,150900,495164460,3505,3505,3505,3505,0
20241209,150800,495164460,3505,3505,3505,3505,0
20241209,150700,495164460,3505,3495,3505,3495,2
20241209,150600,495157460,3495,3495,3495,3495,1144
20241209,150500,491159180,3510,3510,3510,3510,0
20241209,150400,491159180,3510,3510,3510,3510,0
20241209,150300,491159180,3510,3490,3510,3490,30
20241209,150200,491054460,3490,3490,3490,3490,0
20241209,150100,491054460,3490,3510,3510,3480,5926
20241209,150000,470378355,3500,3510,3510,3500,684
20241209,145900,467982805,3515,3515,3515,3515,0
20241209,145800,467982805,3515,3515,3515,3515,0
20241209,145700,467982805,3515,3505,3515,3500,3028
20241209,145600,457383500,3500,3500,3500,3500,0
20241209,145500,457383500,3500,3500,3500,3500,700
20241209,145400,454933500,3505,3510,3510,3505,560
20241209,145300,452970200,3520,3520,3520,3520,1
20241209,145200,452966680,3500,3500,3500,3500,0
20241209,145100,452966680,3500,3500,3500,3500,2000
20241209,145000,445966680,3520,3520,3520,3520,0
20241209,144900,445966680,3520,3520,3520,3520,0
20241209,144800,445966680,3520,3520,3520,3520,5
20241209,144700,445949080,3520,3520,3520,3520,0
20241209,144600,445949080,3520,3520,3520,3520,200
20241209,144500,445245080,3500,3500,3500,3500,182
20241209,144400,444608080,3520,3500,3520,3500,42
20241209,144300,444461020,3520,3520,3520,3520,0
20241209,144200,444461020,3520,3520,3520,3520,3
20241209,144100,444450460,3500,3525,3525,3500,2007
20241209,144000,437420510,3500,3525,3525,3500,14540
20241209,143900,386460360,3550,3550,3550,3550,1
20241209,143800,386456810,3530,3530,3530,3530,0
20241209,143700,386456810,3530,3530,3530,3530,0
20241209,143600,386456810,3530,3530,3530,3530,0
20241209,143500,386456810,3530,3530,3530,3530,205
20241209,143400,385733160,3550,3550,3550,3550,0
20241209,143300,385733160,3550,3550,3550,3550,0
20241209,143200,385733160,3550,3550,3550,3550,0
20241209,143100,385733160,3550,3550,3550,3550,50
20241209,143000,385555660,3530,3550,3550,3530,509
20241209,142900,383758870,3535,3535,3535,3535,263
20241209,142800,382829165,3530,3530,3530,3530,0
20241209,142700,382829165,3530,3530,3530,3530,0
20241209,142600,382829165,3530,3530,3530,3530,320
20241209,142500,381699565,3540,3540,3540,3540,0
20241209,142400,381699565,3540,3540,3540,3540,60
20241209,142300,381487165,3535,3535,3535,3535,0
20241209,142200,381487165,3535,3540,3540,3535,908
20241209,142100,378275715,3540,3540,3540,3540,0
20241209,142000,378275715,3540,3540,3540,3540,10
20241209,141900,378240315,3535,3535,3535,3535,0
20241209,141800,378240315,3535,3535,3535,3535,250
20241209,141700,377356565,3550,3550,3550,3550,26
20241209,141600,377264265,3550,3550,3550,3550,0
20241209,141500,377264265,3550,3550,3550,3550,0
20241209,141400,377264265,3550,3550,3550,3550,4
20241209,141300,377250065,3535,3535,3535,3535,0
20241209,141200,377250065,3535,3550,3550,3535,104
20241209,141100,376882380,3550,3550,3550,3550,0
20241209,141000,376882380,3550,3550,3550,3550,3
20241209,140900,376871730,3535,3535,3535,3535,0
20241209,140800,376871730,3535,3535,3535,3535,0
20241209,140700,376871730,3535,3535,3535,3535,0
20241209,140600,376871730,3535,3535,3535,3535,0
20241209,140500,376871730,3535,3535,3535,3535,0
20241209,140400,376871730,3535,3535,3535,3535,87
20241209,140300,376564185,3535,3535,3535,3535,0
20241209,140200,376564185,3535,3535,3535,3535,671
20241209,140100,374192200,3555,3555,3555,3555,12
20241209,140000,374149540,3555,3555,3555,3555,1
20241209,135900,374145985,3550,3550,3550,3550,0
20241209,135800,374145985,3550,3550,3550,3550,0
20241209,135700,374145985,3550,3540,3550,3540,2000
20241209,135600,367047985,3535,3530,3535,3530,577
20241209,135500,365008585,3530,3530,3530,3530,0
20241209,135400,365008585,3530,3530,3530,3530,0
20241209,135300,365008585,3530,3530,3530,3530,2
20241209,135200,365001525,3530,3530,3530,3530,1
20241209,135100,364997995,3530,3515,3530,3510,1001
20241209,135000,361482010,3515,3520,3520,3515,350
20241209,134900,360251420,3540,3540,3540,3540,0
20241209,134800,360251420,3540,3540,3540,3540,28
20241209,134700,360152300,3515,3520,3520,3515,1500
20241209,134600,354873730,3540,3540,3540,3540,0
20241209,134500,354873730,3540,3525,3540,3525,513
20241209,134400,353065390,3525,3525,3525,3525,392
20241209,134300,351683590,3525,3525,3525,3525,0
20241209,134200,351683590,3525,3525,3525,3525,0
20241209,134100,351683590,3525,3525,3525,3525,0
20241209,134000,351683590,3525,3525,3525,3525,534
20241209,133900,349801240,3525,3530,3530,3525,1393
20241209,133800,344888865,3555,3555,3555,3555,0
20241209,133700,344888865,3555,3555,3555,3555,0
20241209,133600,344888865,3555,3530,3555,3530,730
20241209,133500,342311940,3560,3560,3560,3560,0
20241209,133400,342311940,3560,3560,3560,3560,0
20241209,133300,342311940,3560,3560,3560,3560,1
20241209,133200,342308380,3530,3530,3530,3530,0
20241209,133100,342308380,3530,3530,3530,3530,0
20241209,133000,342308380,3530,3530,3530,3530,457
20241209,132900,340695170,3560,3560,3560,3560,0
20241209,132800,340695170,3560,3560,3560,3560,0
20241209,132700,340695170,3560,3530,3560,3530,554
20241209,132600,338739430,3560,3560,3560,3560,0
20241209,132500,338739430,3560,3560,3560,3560,0
20241209,132400,338739430,3560,3560,3560,3560,0
20241209,132300,338739430,3560,3560,3560,3560,0
20241209,132200,338739430,3560,3560,3560,3560,0
20241209,132100,338739430,3560,3560,3560,3560,0
20241209,132000,338739430,3560,3560,3560,3560,0
20241209,131900,338739430,3560,3560,3560,3560,0
20241209,131800,338739430,3560,3560,3560,3560,0
20241209,131700,338739430,3560,3560,3560,3560,0
20241209,131600,338739430,3560,3560,3560,3560,0
20241209,131500,338739430,3560,3560,3560,3560,10
20241209,131400,338703830,3560,3545,3560,3545,250
20241209,131300,337817565,3525,3525,3525,3525,0
20241209,131200,337817565,3525,3525,3545,3525,43
20241209,131100,337665410,3530,3530,3530,3530,0
20241209,131000,337665410,3530,3530,3530,3530,776
20241209,130900,334926130,3530,3530,3530,3530,500
20241209,130800,333161130,3530,3535,3535,3530,3626
20241209,130700,320346330,3540,3540,3540,3540,2
20241209,130600,320339250,3540,3545,3545,3540,4152
20241209,130500,305641165,3545,3545,3545,3545,336
20241209,130400,304450045,3545,3545,3545,3545,0
20241209,130300,304450045,3545,3545,3545,3545,0
20241209,130200,304450045,3545,3550,3550,3545,1898
20241209,130100,297717260,3555,3555,3555,3555,100
20241209,130000,297361760,3570,3570,3570,3570,0
20241209,125900,297361760,3570,3570,3570,3570,0
20241209,125800,297361760,3570,3570,3570,3570,0
20241209,125700,297361760,3570,3570,3570,3570,2
20241209,125600,297354620,3555,3555,3555,3555,22
20241209,125500,297276410,3570,3570,3570,3570,0
20241209,125400,297276410,3570,3570,3570,3570,0
20241209,125300,297276410,3570,3570,3570,3570,124
20241209,125200,296833730,3570,3570,3570,3570,0
20241209,125100,296833730,3570,3570,3570,3570,0
20241209,125000,296833730,3570,3570,3570,3570,0
20241209,124900,296833730,3570,3570,3570,3570,59
20241209,124800,296623100,3570,3570,3570,3570,2
20241209,124700,296615960,3555,3555,3555,3555,3609
20241209,124600,283785965,3555,3555,3555,3555,0
20241209,124500,283785965,3555,3555,3555,3550,3728
20241209,124400,270543390,3585,3585,3585,3585,0
20241209,124300,270543390,3585,3585,3585,3585,0
20241209,124200,270543390,3585,3585,3585,3585,0
20241209,124100,270543390,3585,3585,3585,3585,1
20241209,124000,270539805,3560,3560,3560,3560,189
20241209,123900,269866965,3590,3590,3590,3590,1
20241209,123800,269863375,3595,3595,3595,3595,0
20241209,123700,269863375,3595,3595,3595,3595,0
20241209,123600,269863375,3595,3595,3595,3595,0
20241209,123500,269863375,3595,3595,3595,3595,0
20241209,123400,269863375,3595,3595,3595,3595,0
20241209,123300,269863375,3595,3595,3595,3595,0
20241209,123200,269863375,3595,3595,3595,3595,0
20241209,123100,269863375,3595,3595,3595,3595,0
20241209,123000,269863375,3595,3595,3595,3595,0
20241209,122900,269863375,3595,3585,3595,3585,858
20241209,122800,266780340,3560,3560,3560,3560,0
20241209,122700,266780340,3560,3560,3560,3560,0
20241209,122600,266780340,3560,3560,3560,3560,0
20241209,122500,266780340,3560,3590,3590,3560,765
20241209,122400,264041940,3590,3590,3590,3590,0
20241209,122300,264041940,3590,3590,3590,3590,0
20241209,122200,264041940,3590,3590,3590,3590,0
20241209,122100,264041940,3590,3590,3590,3590,0
20241209,122000,264041940,3590,3590,3590,3590,0
20241209,121900,264041940,3590,3590,3590,3590,0
20241209,121800,264041940,3590,3580,3590,3580,108
20241209,121700,263655290,3580,3580,3580,3580,0
20241209,121600,263655290,3580,3575,3580,3575,1586
20241209,121500,257980335,3575,3575,3575,3575,0
20241209,121400,257980335,3575,3575,3575,3575,1
20241209,121300,257976760,3550,3550,3550,3550,0
20241209,121200,257976760,3550,3550,3550,3550,0
20241209,121100,257976760,3550,3550,3550,3550,352
20241209,121000,256727160,3575,3575,3575,3575,100
20241209,120900,256369660,3575,3575,3575,3575,0
20241209,120800,256369660,3575,3575,3575,3575,0
20241209,120700,256369660,3575,3575,3575,3575,0
20241209,120600,256369660,3575,3575,3575,3575,1
20241209,120500,256366085,3550,3550,3550,3550,0
20241209,120400,256366085,3550,3550,3550,3550,0
20241209,120300,256366085,3550,3550,3550,3550,159
20241209,120200,255801635,3570,3570,3570,3570,0
20241209,120100,255801635,3570,3570,3570,3570,0
20241209,120000,255801635,3570,3570,3570,3570,20
20241209,115900,255730235,3550,3550,3550,3550,0
20241209,115800,255730235,3550,3550,3550,3550,0
20241209,115700,255730235,3550,3555,3555,3545,5483
20241209,115600,236261930,3560,3555,3560,3555,211
20241209,115500,235511675,3580,3580,3580,3580,1
20241209,115400,235508095,3560,3560,3560,3560,466
20241209,115300,233849135,3580,3580,3580,3580,0
20241209,115200,233849135,3580,3580,3580,3580,0
20241209,115100,233849135,3580,3580,3580,3580,0
20241209,115000,233849135,3580,3580,3580,3580,0
20241209,114900,233849135,3580,3560,3580,3560,502
20241209,114800,232061995,3580,3580,3580,3580,0
20241209,114700,232061995,3580,3580,3580,3580,0
20241209,114600,232061995,3580,3580,3580,3580,0
20241209,114500,232061995,3580,3580,3580,3580,0
20241209,114400,232061995,3580,3580,3580,3580,1
20241209,114300,232058415,3560,3565,3565,3560,170
20241209,114200,231453195,3585,3585,3585,3565,826
20241209,114100,228506965,3565,3565,3565,3565,0
20241209,114000,228506965,3565,3565,3565,3565,0
20241209,113900,228506965,3565,3565,3565,3565,0
20241209,113800,228506965,3565,3580,3580,3565,1005
20241209,113700,224922870,3590,3590,3590,3590,1
20241209,113600,224919280,3570,3570,3570,3570,0
20241209,113500,224919280,3570,3570,3570,3570,0
20241209,113400,224919280,3570,3570,3570,3570,0
20241209,113300,224919280,3570,3570,3570,3570,102
20241209,113200,224555140,3570,3570,3570,3570,0
20241209,113100,224555140,3570,3570,3570,3570,388
20241209,113000,223169980,3570,3585,3590,3570,430
20241209,112900,221633495,3585,3585,3585,3585,101
20241209,112800,221271410,3585,3585,3585,3585,100
20241209,112700,220912910,3585,3585,3585,3585,0
20241209,112600,220912910,3585,3585,3585,3585,0
20241209,112500,220912910,3585,3585,3585,3585,0
20241209,112400,220912910,3585,3585,3585,3585,0
20241209,112300,220912910,3585,3585,3585,3585,0
20241209,112200,220912910,3585,3585,3585,3585,0
20241209,112100,220912910,3585,3585,3585,3585,50
20241209,112000,220733660,3570,3570,3570,3570,0
20241209,111900,220733660,3570,3570,3570,3570,156
20241209,111800,220176740,3575,3575,3575,3575,102
20241209,111700,219812090,3590,3590,3590,3590,0
20241209,111600,219812090,3590,3590,3590,3590,1
20241209,111500,219808500,3575,3575,3575,3575,0
20241209,111400,219808500,3575,3575,3575,3575,0
20241209,111300,219808500,3575,3575,3575,3570,1243
20241209,111200,215369680,3575,3575,3575,3575,72
20241209,111100,215112280,3595,3595,3595,3595,0
20241209,111000,215112280,3595,3595,3595,3595,0
20241209,110900,215112280,3595,3595,3595,3595,10
20241209,110800,215076330,3575,3575,3575,3575,100
20241209,110700,214718830,3570,3570,3570,3570,50
20241209,110600,214540330,3570,3575,3575,3570,319
20241209,110500,213400995,3570,3570,3570,3570,0
20241209,110400,213400995,3570,3570,3570,3570,0
20241209,110300,213400995,3570,3585,3585,3570,304
20241209,110200,212314215,3575,3575,3575,3575,10
20241209,110100,212278465,3575,3575,3575,3575,1000
20241209,110000,208703465,3575,3575,3575,3575,0
20241209,105900,208703465,3575,3575,3575,3575,0
20241209,105800,208703465,3575,3575,3575,3575,67
20241209,105700,208463940,3580,3580,3580,3580,58
20241209,105600,208256300,3575,3575,3575,3575,10
20241209,105500,208220550,3580,3580,3580,3580,0
20241209,105400,208220550,3580,3580,3580,3580,0
20241209,105300,208220550,3580,3580,3580,3580,10
20241209,105200,208184750,3575,3575,3575,3575,0
20241209,105100,208184750,3575,3575,3575,3575,230
20241209,105000,207362500,3575,3575,3575,3575,0
20241209,104900,207362500,3575,3575,3575,3575,161
20241209,104800,206786925,3575,3585,3585,3575,2092
20241209,104700,199299845,3585,3585,3585,3585,0
20241209,104600,199299845,3585,3585,3585,3585,86
20241209,104500,198991535,3600,3600,3600,3600,0
20241209,104400,198991535,3600,3585,3600,3585,2
20241209,104300,198984350,3585,3585,3585,3585,0
20241209,104200,198984350,3585,3585,3585,3585,620
20241209,104100,196761650,3590,3590,3590,3590,156
20241209,104000,196201610,3610,3610,3610,3610,1
20241209,103900,196198000,3590,3590,3590,3590,0
20241209,103800,196198000,3590,3590,3590,3590,181
20241209,103700,195548210,3590,3590,3590,3590,0
20241209,103600,195548210,3590,3590,3590,3590,180
20241209,103500,194902010,3590,3600,3600,3590,70
20241209,103400,194650695,3590,3590,3590,3590,0
20241209,103300,194650695,3590,3590,3590,3590,135
20241209,103200,194166045,3615,3615,3615,3615,14
20241209,103100,194115435,3595,3595,3595,3595,0
20241209,103000,194115435,3595,3595,3595,3595,0
20241209,102900,194115435,3595,3595,3595,3595,0
20241209,102800,194115435,3595,3595,3595,3595,0
20241209,102700,194115435,3595,3600,3600,3595,294
20241209,102600,193058320,3600,3600,3600,3600,0
20241209,102500,193058320,3600,3600,3600,3600,0
20241209,102400,193058320,3600,3600,3600,3600,466
20241209,102300,191380720,3620,3620,3620,3620,0
20241209,102200,191380720,3620,3620,3620,3620,500
20241209,102100,189570720,3610,3610,3610,3610,0
20241209,102000,189570720,3610,3620,3620,3610,3
20241209,101900,189559875,3585,3595,3595,3585,313
20241209,101800,188435860,3600,3600,3600,3600,256
20241209,101700,187514260,3625,3625,3625,3625,0
20241209,101600,187514260,3625,3630,3630,3625,16
20241209,101500,187456185,3595,3595,3595,3595,333
20241209,101400,186259050,3595,3610,3610,3595,768
20241209,101300,183492110,3635,3635,3635,3635,0
20241209,101200,183492110,3635,3635,3635,3635,3
20241209,101100,183481205,3610,3615,3615,3610,858
20241209,101000,180380825,3640,3640,3640,3640,16
20241209,100900,180322585,3610,3640,3640,3610,102
20241209,100800,179954335,3610,3635,3635,3610,1100
20241209,100700,175958335,3635,3635,3635,3635,1
20241209,100600,175954700,3605,3635,3635,3605,357
20241209,100500,174657155,3635,3630,3635,3605,1259
20241209,100400,170092640,3630,3610,3630,3610,2
20241209,100300,170085400,3595,3595,3595,3595,0
20241209,100200,170085400,3595,3595,3595,3595,0
20241209,100100,170085400,3595,3595,3595,3595,0
20241209,100000,170085400,3595,3595,3595,3595,0
20241209,095900,170085400,3595,3595,3595,3595,786
20241209,095800,167259730,3595,3595,3600,3595,280
20241209,095700,166252855,3635,3635,3635,3635,0
20241209,095600,166252855,3635,3585,3635,3585,201
20241209,095500,165527270,3595,3595,3595,3595,0
20241209,095400,165527270,3595,3610,3610,3595,366
20241209,095300,164209255,3675,3675,3675,3675,0
20241209,095200,164209255,3675,3675,3675,3675,0
20241209,095100,164209255,3675,3675,3675,3675,0
20241209,095000,164209255,3675,3600,3675,3600,397
20241209,094900,162778030,3695,3625,3695,3625,576
20241209,094800,160687890,3625,3620,3625,3585,172
20241209,094700,160068675,3620,3620,3620,3620,5
20241209,094600,160050575,3620,3625,3625,3620,4
20241209,094500,160036090,3585,3585,3585,3585,0
20241209,094400,160036090,3585,3590,3590,3585,9
20241209,094300,160003800,3590,3590,3590,3590,500
20241209,094200,158208800,3590,3615,3615,3590,1142
20241209,094100,154084020,3615,3615,3615,3615,1
20241209,094000,154080405,3595,3590,3595,3590,621
20241209,093900,151849560,3585,3585,3585,3585,1095
20241209,093800,147923985,3585,3585,3585,3585,1
20241209,093700,147920400,3570,3580,3580,3570,1321
20241209,093600,143193470,3570,3570,3570,3565,848
20241209,093500,140168385,3570,3595,3595,3570,719
20241209,093400,137601530,3575,3595,3595,3575,163
20241209,093300,137018195,3595,3575,3595,3575,987
20241209,093200,133488650,3580,3570,3580,3570,1468
20241209,093100,128235040,3565,3570,3570,3565,126
20241209,093000,127785845,3565,3565,3570,3565,8251
20241209,092900,98370750,3565,3570,3570,3565,844
20241209,092800,95361825,3570,3570,3570,3565,534
20241209,092700,93457565,3570,3570,3570,3570,0
20241209,092600,93457565,3570,3570,3570,3570,857
20241209,092500,90398075,3570,3580,3580,3570,923
20241209,092400,87099850,3580,3580,3580,3580,130
20241209,092300,86634450,3585,3585,3585,3585,0
20241209,092200,86634450,3585,3585,3585,3585,523
20241209,092100,84759495,3585,3585,3585,3585,347
20241209,092000,83515500,3580,3580,3580,3580,0
20241209,091900,83515500,3580,3585,3585,3580,1557
20241209,091800,77939390,3580,3600,3600,3580,1347
20241209,091700,73115025,3600,3585,3600,3585,154
20241209,091600,72562695,3630,3620,3630,3585,3317
20241209,091500,60614025,3620,3625,3625,3620,236
20241209,091400,59758705,3625,3625,3625,3625,0
20241209,091300,59758705,3625,3630,3630,3625,63
20241209,091200,59530320,3630,3620,3630,3620,201
20241209,091100,58802690,3620,3620,3620,3615,2487
20241209,091000,49799800,3620,3620,3620,3620,100
20241209,090900,49437800,3620,3625,3625,3620,338
20241209,090800,48214235,3620,3620,3620,3620,11
20241209,090700,48174415,3620,3600,3620,3600,222
20241209,090600,47371910,3595,3620,3620,3595,5750
20241209,090500,26662825,3620,3635,3635,3620,1537
20241209,090400,21090195,3635,3640,3650,3635,1087
20241209,090300,17127380,3640,3640,3640,3640,0
20241209,090200,17127380,3640,3670,3670,3640,2663
20241209,090100,7395710,3675,3690,3690,3675,334
20241209,090000,6165895,3690,3700,3720,3690,1669
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212100 530384125 3485 3485 3485 3485 3507
3 20241209 212000 530384125 3485 3485 3485 3485 0
4 20241209 211900 530384125 3485 3485 3485 3485 0
5 20241209 211800 530384125 3485 3485 3485 3485 0
6 20241209 211700 530384125 3485 3485 3485 3485 0
7 20241209 211600 530384125 3485 3485 3485 3485 0
8 20241209 211500 530384125 3485 3485 3485 3485 0
9 20241209 211400 530384125 3485 3485 3485 3485 0
10 20241209 211300 530384125 3485 3485 3485 3485 0
11 20241209 211200 530384125 3485 3485 3485 3485 0
12 20241209 211100 530384125 3485 3485 3485 3485 0
13 20241209 211000 530384125 3485 3485 3485 3485 0
14 20241209 210900 530384125 3485 3485 3485 3485 0
15 20241209 210800 530384125 3485 3485 3485 3485 0
16 20241209 210700 530384125 3485 3485 3485 3485 0
17 20241209 210600 530384125 3485 3485 3485 3485 0
18 20241209 210500 530384125 3485 3485 3485 3485 0
19 20241209 210400 530384125 3485 3485 3485 3485 0
20 20241209 210300 530384125 3485 3485 3485 3485 0
21 20241209 210200 530384125 3485 3485 3485 3485 0
22 20241209 210100 530384125 3485 3485 3485 3485 0
23 20241209 210000 530384125 3485 3485 3485 3485 0
24 20241209 205900 530384125 3485 3485 3485 3485 0
25 20241209 205800 530384125 3485 3485 3485 3485 0
26 20241209 205700 530384125 3485 3485 3485 3485 0
27 20241209 205600 530384125 3485 3485 3485 3485 0
28 20241209 205500 530384125 3485 3485 3485 3485 0
29 20241209 205400 530384125 3485 3485 3485 3485 0
30 20241209 205300 530384125 3485 3485 3485 3485 0
31 20241209 205200 530384125 3485 3485 3485 3485 0
32 20241209 205100 530384125 3485 3485 3485 3485 3507
33 20241209 205000 530384125 3485 3485 3485 3485 0
34 20241209 204900 530384125 3485 3485 3485 3485 0
35 20241209 204800 530384125 3485 3485 3485 3485 0
36 20241209 204700 530384125 3485 3485 3485 3485 0
37 20241209 204600 530384125 3485 3485 3485 3485 0
38 20241209 204500 530384125 3485 3485 3485 3485 0
39 20241209 204400 530384125 3485 3485 3485 3485 0
40 20241209 204300 530384125 3485 3485 3485 3485 0
41 20241209 204200 530384125 3485 3485 3485 3485 0
42 20241209 204100 530384125 3485 3485 3485 3485 0
43 20241209 204000 530384125 3485 3485 3485 3485 0
44 20241209 203900 530384125 3485 3485 3485 3485 0
45 20241209 203800 530384125 3485 3485 3485 3485 0
46 20241209 203700 530384125 3485 3485 3485 3485 0
47 20241209 203600 530384125 3485 3485 3485 3485 0
48 20241209 203500 530384125 3485 3485 3485 3485 0
49 20241209 203400 530384125 3485 3485 3485 3485 0
50 20241209 203300 530384125 3485 3485 3485 3485 0
51 20241209 203200 530384125 3485 3485 3485 3485 0
52 20241209 203100 530384125 3485 3485 3485 3485 0
53 20241209 203000 530384125 3485 3485 3485 3485 0
54 20241209 202900 530384125 3485 3485 3485 3485 0
55 20241209 202800 530384125 3485 3485 3485 3485 0
56 20241209 202700 530384125 3485 3485 3485 3485 0
57 20241209 202600 530384125 3485 3485 3485 3485 0
58 20241209 202500 530384125 3485 3485 3485 3485 0
59 20241209 202400 530384125 3485 3485 3485 3485 0
60 20241209 202300 530384125 3485 3485 3485 3485 0
61 20241209 202200 530384125 3485 3485 3485 3485 0
62 20241209 202100 530384125 3485 3485 3485 3485 3507
63 20241209 202000 530384125 3485 3485 3485 3485 0
64 20241209 201900 530384125 3485 3485 3485 3485 0
65 20241209 201800 530384125 3485 3485 3485 3485 0
66 20241209 201700 530384125 3485 3485 3485 3485 0
67 20241209 201600 530384125 3485 3485 3485 3485 0
68 20241209 201500 530384125 3485 3485 3485 3485 0
69 20241209 201400 530384125 3485 3485 3485 3485 0
70 20241209 201300 530384125 3485 3485 3485 3485 0
71 20241209 201200 530384125 3485 3485 3485 3485 0
72 20241209 201100 530384125 3485 3485 3485 3485 0
73 20241209 201000 530384125 3485 3485 3485 3485 0
74 20241209 200900 530384125 3485 3485 3485 3485 0
75 20241209 200800 530384125 3485 3485 3485 3485 0
76 20241209 200700 530384125 3485 3485 3485 3485 0
77 20241209 200600 530384125 3485 3485 3485 3485 0
78 20241209 200500 530384125 3485 3485 3485 3485 0
79 20241209 200400 530384125 3485 3485 3485 3485 0
80 20241209 200300 530384125 3485 3485 3485 3485 0
81 20241209 200200 530384125 3485 3485 3485 3485 0
82 20241209 200100 530384125 3485 3485 3485 3485 0
83 20241209 200000 530384125 3485 3485 3485 3485 0
84 20241209 195900 530384125 3485 3485 3485 3485 0
85 20241209 195800 530384125 3485 3485 3485 3485 0
86 20241209 195700 530384125 3485 3485 3485 3485 0
87 20241209 195600 530384125 3485 3485 3485 3485 0
88 20241209 195500 530384125 3485 3485 3485 3485 0
89 20241209 195400 530384125 3485 3485 3485 3485 0
90 20241209 195300 530384125 3485 3485 3485 3485 0
91 20241209 195200 530384125 3485 3485 3485 3485 0
92 20241209 195100 530384125 3485 3485 3485 3485 3507
93 20241209 195000 530384125 3485 3485 3485 3485 0
94 20241209 194900 530384125 3485 3485 3485 3485 0
95 20241209 194800 530384125 3485 3485 3485 3485 0
96 20241209 194700 530384125 3485 3485 3485 3485 0
97 20241209 194600 530384125 3485 3485 3485 3485 0
98 20241209 194500 530384125 3485 3485 3485 3485 0
99 20241209 194400 530384125 3485 3485 3485 3485 0
100 20241209 194300 530384125 3485 3485 3485 3485 0
101 20241209 194200 530384125 3485 3485 3485 3485 0
102 20241209 194100 530384125 3485 3485 3485 3485 0
103 20241209 194000 530384125 3485 3485 3485 3485 0
104 20241209 193900 530384125 3485 3485 3485 3485 0
105 20241209 193800 530384125 3485 3485 3485 3485 0
106 20241209 193700 530384125 3485 3485 3485 3485 0
107 20241209 193600 530384125 3485 3485 3485 3485 0
108 20241209 193500 530384125 3485 3485 3485 3485 0
109 20241209 193400 530384125 3485 3485 3485 3485 0
110 20241209 193300 530384125 3485 3485 3485 3485 0
111 20241209 193200 530384125 3485 3485 3485 3485 0
112 20241209 193100 530384125 3485 3485 3485 3485 0
113 20241209 193000 530384125 3485 3485 3485 3485 0
114 20241209 192900 530384125 3485 3485 3485 3485 0
115 20241209 192800 530384125 3485 3485 3485 3485 0
116 20241209 192700 530384125 3485 3485 3485 3485 0
117 20241209 192600 530384125 3485 3485 3485 3485 0
118 20241209 192500 530384125 3485 3485 3485 3485 0
119 20241209 192400 530384125 3485 3485 3485 3485 0
120 20241209 192300 530384125 3485 3485 3485 3485 0
121 20241209 192200 530384125 3485 3485 3485 3485 0
122 20241209 192100 530384125 3485 3485 3485 3485 3507
123 20241209 192000 530384125 3485 3485 3485 3485 0
124 20241209 191900 530384125 3485 3485 3485 3485 0
125 20241209 191800 530384125 3485 3485 3485 3485 0
126 20241209 191700 530384125 3485 3485 3485 3485 0
127 20241209 191600 530384125 3485 3485 3485 3485 0
128 20241209 191500 530384125 3485 3485 3485 3485 0
129 20241209 191400 530384125 3485 3485 3485 3485 0
130 20241209 191300 530384125 3485 3485 3485 3485 0
131 20241209 191200 530384125 3485 3485 3485 3485 0
132 20241209 191100 530384125 3485 3485 3485 3485 0
133 20241209 191000 530384125 3485 3485 3485 3485 0
134 20241209 190900 530384125 3485 3485 3485 3485 0
135 20241209 190800 530384125 3485 3485 3485 3485 0
136 20241209 190700 530384125 3485 3485 3485 3485 0
137 20241209 190600 530384125 3485 3485 3485 3485 0
138 20241209 190500 530384125 3485 3485 3485 3485 0
139 20241209 190400 530384125 3485 3485 3485 3485 0
140 20241209 190300 530384125 3485 3485 3485 3485 0
141 20241209 190200 530384125 3485 3485 3485 3485 0
142 20241209 190100 530384125 3485 3485 3485 3485 0
143 20241209 190000 530384125 3485 3485 3485 3485 0
144 20241209 185900 530384125 3485 3485 3485 3485 0
145 20241209 185800 530384125 3485 3485 3485 3485 0
146 20241209 185700 530384125 3485 3485 3485 3485 0
147 20241209 185600 530384125 3485 3485 3485 3485 0
148 20241209 185500 530384125 3485 3485 3485 3485 0
149 20241209 185400 530384125 3485 3485 3485 3485 0
150 20241209 185300 530384125 3485 3485 3485 3485 0
151 20241209 185200 530384125 3485 3485 3485 3485 0
152 20241209 185100 530384125 3485 3485 3485 3485 3507
153 20241209 185000 530384125 3485 3485 3485 3485 0
154 20241209 184900 530384125 3485 3485 3485 3485 0
155 20241209 184800 530384125 3485 3485 3485 3485 0
156 20241209 184700 530384125 3485 3485 3485 3485 0
157 20241209 184600 530384125 3485 3485 3485 3485 0
158 20241209 184500 530384125 3485 3485 3485 3485 0
159 20241209 184400 530384125 3485 3485 3485 3485 0
160 20241209 184300 530384125 3485 3485 3485 3485 0
161 20241209 184200 530384125 3485 3485 3485 3485 0
162 20241209 184100 530384125 3485 3485 3485 3485 0
163 20241209 184000 530384125 3485 3485 3485 3485 0
164 20241209 183900 530384125 3485 3485 3485 3485 0
165 20241209 183800 530384125 3485 3485 3485 3485 0
166 20241209 183700 530384125 3485 3485 3485 3485 0
167 20241209 183600 530384125 3485 3485 3485 3485 0
168 20241209 183500 530384125 3485 3485 3485 3485 0
169 20241209 183400 530384125 3485 3485 3485 3485 0
170 20241209 183300 530384125 3485 3485 3485 3485 0
171 20241209 183200 530384125 3485 3485 3485 3485 0
172 20241209 183100 530384125 3485 3485 3485 3485 0
173 20241209 183000 530384125 3485 3485 3485 3485 0
174 20241209 182900 530384125 3485 3485 3485 3485 0
175 20241209 182800 530384125 3485 3485 3485 3485 0
176 20241209 182700 530384125 3485 3485 3485 3485 0
177 20241209 182600 530384125 3485 3485 3485 3485 0
178 20241209 182500 530384125 3485 3485 3485 3485 0
179 20241209 182400 530384125 3485 3485 3485 3485 0
180 20241209 182300 530384125 3485 3485 3485 3485 0
181 20241209 182200 530384125 3485 3485 3485 3485 0
182 20241209 182100 530384125 3485 3485 3485 3485 3507
183 20241209 182000 530384125 3485 3485 3485 3485 0
184 20241209 181900 530384125 3485 3485 3485 3485 0
185 20241209 181800 530384125 3485 3485 3485 3485 0
186 20241209 181700 530384125 3485 3485 3485 3485 0
187 20241209 181600 530384125 3485 3485 3485 3485 0
188 20241209 181500 530384125 3485 3485 3485 3485 0
189 20241209 181400 530384125 3485 3485 3485 3485 0
190 20241209 181300 530384125 3485 3485 3485 3485 0
191 20241209 181200 530384125 3485 3485 3485 3485 0
192 20241209 181100 530384125 3485 3485 3485 3485 0
193 20241209 181000 530384125 3485 3485 3485 3485 0
194 20241209 180900 530384125 3485 3485 3485 3485 0
195 20241209 180800 530384125 3485 3485 3485 3485 0
196 20241209 180700 530384125 3485 3485 3485 3485 0
197 20241209 180600 530384125 3485 3485 3485 3485 0
198 20241209 180500 530384125 3485 3485 3485 3485 0
199 20241209 180400 530384125 3485 3485 3485 3485 0
200 20241209 180300 530384125 3485 3485 3485 3485 0
201 20241209 180200 530384125 3485 3485 3485 3485 0
202 20241209 180100 530384125 3485 3485 3485 3485 0
203 20241209 180000 530384125 3485 3485 3485 3485 0
204 20241209 175900 530384125 3485 3485 3485 3485 0
205 20241209 175800 530384125 3485 3485 3485 3485 0
206 20241209 175700 530384125 3485 3485 3485 3485 0
207 20241209 175600 530384125 3485 3485 3485 3485 0
208 20241209 175500 530384125 3485 3485 3485 3485 0
209 20241209 175400 530384125 3485 3485 3485 3485 0
210 20241209 175300 530384125 3485 3485 3485 3485 0
211 20241209 175200 530384125 3485 3485 3485 3485 0
212 20241209 175100 530384125 3485 3485 3485 3485 3507
213 20241209 175000 530384125 3485 3485 3485 3485 0
214 20241209 174900 530384125 3485 3485 3485 3485 0
215 20241209 174800 530384125 3485 3485 3485 3485 0
216 20241209 174700 530384125 3485 3485 3485 3485 0
217 20241209 174600 530384125 3485 3485 3485 3485 0
218 20241209 174500 530384125 3485 3485 3485 3485 0
219 20241209 174400 530384125 3485 3485 3485 3485 0
220 20241209 174300 530384125 3485 3485 3485 3485 0
221 20241209 174200 530384125 3485 3485 3485 3485 0
222 20241209 174100 530384125 3485 3485 3485 3485 0
223 20241209 174000 530384125 3485 3485 3485 3485 0
224 20241209 173900 530384125 3485 3485 3485 3485 0
225 20241209 173800 530384125 3485 3485 3485 3485 0
226 20241209 173700 530384125 3485 3485 3485 3485 0
227 20241209 173600 530384125 3485 3485 3485 3485 0
228 20241209 173500 530384125 3485 3485 3485 3485 0
229 20241209 173400 530384125 3485 3485 3485 3485 0
230 20241209 173300 530384125 3485 3485 3485 3485 0
231 20241209 173200 530384125 3485 3485 3485 3485 0
232 20241209 173100 530384125 3485 3485 3485 3485 0
233 20241209 173000 530384125 3485 3485 3485 3485 0
234 20241209 172900 530384125 3485 3485 3485 3485 0
235 20241209 172800 530384125 3485 3485 3485 3485 0
236 20241209 172700 530384125 3485 3485 3485 3485 0
237 20241209 172600 530384125 3485 3485 3485 3485 0
238 20241209 172500 530384125 3485 3485 3485 3485 0
239 20241209 172400 530384125 3485 3485 3485 3485 0
240 20241209 172300 530384125 3485 3485 3485 3485 0
241 20241209 172200 530384125 3485 3485 3485 3485 0
242 20241209 172100 530384125 3485 3485 3485 3485 3507
243 20241209 172000 530384125 3485 3485 3485 3485 0
244 20241209 171900 530384125 3485 3485 3485 3485 0
245 20241209 171800 530384125 3485 3485 3485 3485 0
246 20241209 171700 530384125 3485 3485 3485 3485 0
247 20241209 171600 530384125 3485 3485 3485 3485 0
248 20241209 171500 530384125 3485 3485 3485 3485 0
249 20241209 171400 530384125 3485 3485 3485 3485 0
250 20241209 171300 530384125 3485 3485 3485 3485 0
251 20241209 171200 530384125 3485 3485 3485 3485 0
252 20241209 171100 530384125 3485 3485 3485 3485 0
253 20241209 171000 530384125 3485 3485 3485 3485 0
254 20241209 170900 530384125 3485 3485 3485 3485 0
255 20241209 170800 530384125 3485 3485 3485 3485 0
256 20241209 170700 530384125 3485 3485 3485 3485 0
257 20241209 170600 530384125 3485 3485 3485 3485 0
258 20241209 170500 530384125 3485 3485 3485 3485 0
259 20241209 170400 530384125 3485 3485 3485 3485 0
260 20241209 170300 530384125 3485 3485 3485 3485 0
261 20241209 170200 530384125 3485 3485 3485 3485 0
262 20241209 170100 530384125 3485 3485 3485 3485 0
263 20241209 170000 530384125 3485 3485 3485 3485 0
264 20241209 165900 530384125 3485 3485 3485 3485 0
265 20241209 165800 530384125 3485 3485 3485 3485 0
266 20241209 165700 530384125 3485 3485 3485 3485 0
267 20241209 165600 530384125 3485 3485 3485 3485 0
268 20241209 165500 530384125 3485 3485 3485 3485 0
269 20241209 165400 530384125 3485 3485 3485 3485 0
270 20241209 165300 530384125 3485 3485 3485 3485 0
271 20241209 165200 530384125 3485 3485 3485 3485 0
272 20241209 165100 530384125 3485 3485 3485 3485 3507
273 20241209 165000 530384125 3485 3485 3485 3485 0
274 20241209 164900 530384125 3485 3485 3485 3485 0
275 20241209 164800 530384125 3485 3485 3485 3485 0
276 20241209 164700 530384125 3485 3485 3485 3485 0
277 20241209 164600 530384125 3485 3485 3485 3485 0
278 20241209 164500 530384125 3485 3485 3485 3485 0
279 20241209 164400 530384125 3485 3485 3485 3485 0
280 20241209 164300 530384125 3485 3485 3485 3485 0
281 20241209 164200 530384125 3485 3485 3485 3485 0
282 20241209 164100 530384125 3485 3485 3485 3485 0
283 20241209 164000 530384125 3485 3485 3485 3485 0
284 20241209 163900 530384125 3485 3485 3485 3485 0
285 20241209 163800 530384125 3485 3485 3485 3485 0
286 20241209 163700 530384125 3485 3485 3485 3485 0
287 20241209 163600 530384125 3485 3485 3485 3485 0
288 20241209 163500 530384125 3485 3485 3485 3485 0
289 20241209 163400 530384125 3485 3485 3485 3485 0
290 20241209 163300 530384125 3485 3485 3485 3485 0
291 20241209 163200 530384125 3485 3485 3485 3485 0
292 20241209 163100 530384125 3485 3485 3485 3485 0
293 20241209 163000 530384125 3485 3485 3485 3485 0
294 20241209 162900 530384125 3485 3485 3485 3485 0
295 20241209 162800 530384125 3485 3485 3485 3485 0
296 20241209 162700 530384125 3485 3485 3485 3485 0
297 20241209 162600 530384125 3485 3485 3485 3485 0
298 20241209 162500 530384125 3485 3485 3485 3485 0
299 20241209 162400 530384125 3485 3485 3485 3485 0
300 20241209 162300 530384125 3485 3485 3485 3485 0
301 20241209 162200 530384125 3485 3485 3485 3485 0
302 20241209 162100 530384125 3485 3485 3485 3485 3507
303 20241209 162000 530384125 3485 3485 3485 3485 0
304 20241209 161900 530384125 3485 3485 3485 3485 0
305 20241209 161800 530384125 3485 3485 3485 3485 0
306 20241209 161700 530384125 3485 3485 3485 3485 0
307 20241209 161600 530384125 3485 3485 3485 3485 0
308 20241209 161500 530384125 3485 3485 3485 3485 0
309 20241209 161400 530384125 3485 3485 3485 3485 0
310 20241209 161300 530384125 3485 3485 3485 3485 0
311 20241209 161200 530384125 3485 3485 3485 3485 0
312 20241209 161100 530384125 3485 3485 3485 3485 0
313 20241209 161000 530384125 3485 3485 3485 3485 0
314 20241209 160900 530384125 3485 3485 3485 3485 0
315 20241209 160800 530384125 3485 3485 3485 3485 0
316 20241209 160700 530384125 3485 3485 3485 3485 0
317 20241209 160600 530384125 3485 3485 3485 3485 0
318 20241209 160500 530384125 3485 3485 3485 3485 0
319 20241209 160400 530384125 3485 3485 3485 3485 0
320 20241209 160300 530384125 3485 3485 3485 3485 0
321 20241209 160200 530384125 3485 3485 3485 3485 0
322 20241209 160100 530384125 3485 3485 3485 3485 0
323 20241209 160000 530384125 3485 3485 3485 3485 0
324 20241209 155900 530384125 3485 3485 3485 3485 0
325 20241209 155800 530384125 3485 3485 3485 3485 0
326 20241209 155700 530384125 3485 3485 3485 3485 0
327 20241209 155600 530384125 3485 3485 3485 3485 0
328 20241209 155500 530384125 3485 3485 3485 3485 0
329 20241209 155400 530384125 3485 3485 3485 3485 0
330 20241209 155300 530384125 3485 3485 3485 3485 0
331 20241209 155200 530384125 3485 3485 3485 3485 0
332 20241209 155100 530384125 3485 3485 3485 3485 3507
333 20241209 155000 530384125 3485 3485 3485 3485 0
334 20241209 154900 530384125 3485 3485 3485 3485 0
335 20241209 154800 530384125 3485 3485 3485 3485 0
336 20241209 154700 530384125 3485 3485 3485 3485 0
337 20241209 154600 530384125 3485 3485 3485 3485 0
338 20241209 154500 530384125 3485 3485 3485 3485 0
339 20241209 154400 530384125 3485 3485 3485 3485 0
340 20241209 154300 530384125 3485 3485 3485 3485 0
341 20241209 154200 530384125 3485 3485 3485 3485 0
342 20241209 154100 530384125 3485 3485 3485 3485 0
343 20241209 154000 530384125 3485 3485 3485 3485 0
344 20241209 153900 530384125 3485 3485 3485 3485 0
345 20241209 153800 530384125 3485 3485 3485 3485 0
346 20241209 153700 530384125 3485 3485 3485 3485 0
347 20241209 153600 530384125 3485 3485 3485 3485 0
348 20241209 153500 530384125 3485 3485 3485 3485 0
349 20241209 153400 530384125 3485 3485 3485 3485 0
350 20241209 153300 530384125 3485 3485 3485 3485 0
351 20241209 153200 530384125 3485 3485 3485 3485 0
352 20241209 153100 530384125 3485 3485 3485 3485 0
353 20241209 153000 530384125 3485 3485 3485 3485 3507
354 20241209 152900 518162230 3500 3500 3500 3500 0
355 20241209 152800 518162230 3500 3500 3500 3500 0
356 20241209 152700 518162230 3500 3500 3500 3500 0
357 20241209 152600 518162230 3500 3500 3500 3500 0
358 20241209 152500 518162230 3500 3500 3500 3500 0
359 20241209 152400 518162230 3500 3500 3500 3500 0
360 20241209 152300 518162230 3500 3500 3500 3500 0
361 20241209 152200 518162230 3500 3500 3500 3500 0
362 20241209 152100 518162230 3500 3500 3500 3500 0
363 20241209 152000 518162230 3500 3500 3500 3500 0
364 20241209 151900 518162230 3500 3495 3500 3480 497
365 20241209 151800 516424575 3480 3475 3510 3475 306
366 20241209 151700 515359715 3475 3485 3485 3475 64
367 20241209 151600 515137265 3485 3490 3490 3485 143
368 20241209 151500 514638670 3505 3505 3505 3505 0
369 20241209 151400 514638670 3505 3505 3505 3505 0
370 20241209 151300 514638670 3505 3505 3510 3465 600
371 20241209 151200 512543000 3460 3475 3505 3460 1800
372 20241209 151100 506300500 3460 3495 3495 3460 3212
373 20241209 151000 495164460 3505 3505 3505 3505 0
374 20241209 150900 495164460 3505 3505 3505 3505 0
375 20241209 150800 495164460 3505 3505 3505 3505 0
376 20241209 150700 495164460 3505 3495 3505 3495 2
377 20241209 150600 495157460 3495 3495 3495 3495 1144
378 20241209 150500 491159180 3510 3510 3510 3510 0
379 20241209 150400 491159180 3510 3510 3510 3510 0
380 20241209 150300 491159180 3510 3490 3510 3490 30
381 20241209 150200 491054460 3490 3490 3490 3490 0
382 20241209 150100 491054460 3490 3510 3510 3480 5926
383 20241209 150000 470378355 3500 3510 3510 3500 684
384 20241209 145900 467982805 3515 3515 3515 3515 0
385 20241209 145800 467982805 3515 3515 3515 3515 0
386 20241209 145700 467982805 3515 3505 3515 3500 3028
387 20241209 145600 457383500 3500 3500 3500 3500 0
388 20241209 145500 457383500 3500 3500 3500 3500 700
389 20241209 145400 454933500 3505 3510 3510 3505 560
390 20241209 145300 452970200 3520 3520 3520 3520 1
391 20241209 145200 452966680 3500 3500 3500 3500 0
392 20241209 145100 452966680 3500 3500 3500 3500 2000
393 20241209 145000 445966680 3520 3520 3520 3520 0
394 20241209 144900 445966680 3520 3520 3520 3520 0
395 20241209 144800 445966680 3520 3520 3520 3520 5
396 20241209 144700 445949080 3520 3520 3520 3520 0
397 20241209 144600 445949080 3520 3520 3520 3520 200
398 20241209 144500 445245080 3500 3500 3500 3500 182
399 20241209 144400 444608080 3520 3500 3520 3500 42
400 20241209 144300 444461020 3520 3520 3520 3520 0
401 20241209 144200 444461020 3520 3520 3520 3520 3
402 20241209 144100 444450460 3500 3525 3525 3500 2007
403 20241209 144000 437420510 3500 3525 3525 3500 14540
404 20241209 143900 386460360 3550 3550 3550 3550 1
405 20241209 143800 386456810 3530 3530 3530 3530 0
406 20241209 143700 386456810 3530 3530 3530 3530 0
407 20241209 143600 386456810 3530 3530 3530 3530 0
408 20241209 143500 386456810 3530 3530 3530 3530 205
409 20241209 143400 385733160 3550 3550 3550 3550 0
410 20241209 143300 385733160 3550 3550 3550 3550 0
411 20241209 143200 385733160 3550 3550 3550 3550 0
412 20241209 143100 385733160 3550 3550 3550 3550 50
413 20241209 143000 385555660 3530 3550 3550 3530 509
414 20241209 142900 383758870 3535 3535 3535 3535 263
415 20241209 142800 382829165 3530 3530 3530 3530 0
416 20241209 142700 382829165 3530 3530 3530 3530 0
417 20241209 142600 382829165 3530 3530 3530 3530 320
418 20241209 142500 381699565 3540 3540 3540 3540 0
419 20241209 142400 381699565 3540 3540 3540 3540 60
420 20241209 142300 381487165 3535 3535 3535 3535 0
421 20241209 142200 381487165 3535 3540 3540 3535 908
422 20241209 142100 378275715 3540 3540 3540 3540 0
423 20241209 142000 378275715 3540 3540 3540 3540 10
424 20241209 141900 378240315 3535 3535 3535 3535 0
425 20241209 141800 378240315 3535 3535 3535 3535 250
426 20241209 141700 377356565 3550 3550 3550 3550 26
427 20241209 141600 377264265 3550 3550 3550 3550 0
428 20241209 141500 377264265 3550 3550 3550 3550 0
429 20241209 141400 377264265 3550 3550 3550 3550 4
430 20241209 141300 377250065 3535 3535 3535 3535 0
431 20241209 141200 377250065 3535 3550 3550 3535 104
432 20241209 141100 376882380 3550 3550 3550 3550 0
433 20241209 141000 376882380 3550 3550 3550 3550 3
434 20241209 140900 376871730 3535 3535 3535 3535 0
435 20241209 140800 376871730 3535 3535 3535 3535 0
436 20241209 140700 376871730 3535 3535 3535 3535 0
437 20241209 140600 376871730 3535 3535 3535 3535 0
438 20241209 140500 376871730 3535 3535 3535 3535 0
439 20241209 140400 376871730 3535 3535 3535 3535 87
440 20241209 140300 376564185 3535 3535 3535 3535 0
441 20241209 140200 376564185 3535 3535 3535 3535 671
442 20241209 140100 374192200 3555 3555 3555 3555 12
443 20241209 140000 374149540 3555 3555 3555 3555 1
444 20241209 135900 374145985 3550 3550 3550 3550 0
445 20241209 135800 374145985 3550 3550 3550 3550 0
446 20241209 135700 374145985 3550 3540 3550 3540 2000
447 20241209 135600 367047985 3535 3530 3535 3530 577
448 20241209 135500 365008585 3530 3530 3530 3530 0
449 20241209 135400 365008585 3530 3530 3530 3530 0
450 20241209 135300 365008585 3530 3530 3530 3530 2
451 20241209 135200 365001525 3530 3530 3530 3530 1
452 20241209 135100 364997995 3530 3515 3530 3510 1001
453 20241209 135000 361482010 3515 3520 3520 3515 350
454 20241209 134900 360251420 3540 3540 3540 3540 0
455 20241209 134800 360251420 3540 3540 3540 3540 28
456 20241209 134700 360152300 3515 3520 3520 3515 1500
457 20241209 134600 354873730 3540 3540 3540 3540 0
458 20241209 134500 354873730 3540 3525 3540 3525 513
459 20241209 134400 353065390 3525 3525 3525 3525 392
460 20241209 134300 351683590 3525 3525 3525 3525 0
461 20241209 134200 351683590 3525 3525 3525 3525 0
462 20241209 134100 351683590 3525 3525 3525 3525 0
463 20241209 134000 351683590 3525 3525 3525 3525 534
464 20241209 133900 349801240 3525 3530 3530 3525 1393
465 20241209 133800 344888865 3555 3555 3555 3555 0
466 20241209 133700 344888865 3555 3555 3555 3555 0
467 20241209 133600 344888865 3555 3530 3555 3530 730
468 20241209 133500 342311940 3560 3560 3560 3560 0
469 20241209 133400 342311940 3560 3560 3560 3560 0
470 20241209 133300 342311940 3560 3560 3560 3560 1
471 20241209 133200 342308380 3530 3530 3530 3530 0
472 20241209 133100 342308380 3530 3530 3530 3530 0
473 20241209 133000 342308380 3530 3530 3530 3530 457
474 20241209 132900 340695170 3560 3560 3560 3560 0
475 20241209 132800 340695170 3560 3560 3560 3560 0
476 20241209 132700 340695170 3560 3530 3560 3530 554
477 20241209 132600 338739430 3560 3560 3560 3560 0
478 20241209 132500 338739430 3560 3560 3560 3560 0
479 20241209 132400 338739430 3560 3560 3560 3560 0
480 20241209 132300 338739430 3560 3560 3560 3560 0
481 20241209 132200 338739430 3560 3560 3560 3560 0
482 20241209 132100 338739430 3560 3560 3560 3560 0
483 20241209 132000 338739430 3560 3560 3560 3560 0
484 20241209 131900 338739430 3560 3560 3560 3560 0
485 20241209 131800 338739430 3560 3560 3560 3560 0
486 20241209 131700 338739430 3560 3560 3560 3560 0
487 20241209 131600 338739430 3560 3560 3560 3560 0
488 20241209 131500 338739430 3560 3560 3560 3560 10
489 20241209 131400 338703830 3560 3545 3560 3545 250
490 20241209 131300 337817565 3525 3525 3525 3525 0
491 20241209 131200 337817565 3525 3525 3545 3525 43
492 20241209 131100 337665410 3530 3530 3530 3530 0
493 20241209 131000 337665410 3530 3530 3530 3530 776
494 20241209 130900 334926130 3530 3530 3530 3530 500
495 20241209 130800 333161130 3530 3535 3535 3530 3626
496 20241209 130700 320346330 3540 3540 3540 3540 2
497 20241209 130600 320339250 3540 3545 3545 3540 4152
498 20241209 130500 305641165 3545 3545 3545 3545 336
499 20241209 130400 304450045 3545 3545 3545 3545 0
500 20241209 130300 304450045 3545 3545 3545 3545 0
501 20241209 130200 304450045 3545 3550 3550 3545 1898
502 20241209 130100 297717260 3555 3555 3555 3555 100
503 20241209 130000 297361760 3570 3570 3570 3570 0
504 20241209 125900 297361760 3570 3570 3570 3570 0
505 20241209 125800 297361760 3570 3570 3570 3570 0
506 20241209 125700 297361760 3570 3570 3570 3570 2
507 20241209 125600 297354620 3555 3555 3555 3555 22
508 20241209 125500 297276410 3570 3570 3570 3570 0
509 20241209 125400 297276410 3570 3570 3570 3570 0
510 20241209 125300 297276410 3570 3570 3570 3570 124
511 20241209 125200 296833730 3570 3570 3570 3570 0
512 20241209 125100 296833730 3570 3570 3570 3570 0
513 20241209 125000 296833730 3570 3570 3570 3570 0
514 20241209 124900 296833730 3570 3570 3570 3570 59
515 20241209 124800 296623100 3570 3570 3570 3570 2
516 20241209 124700 296615960 3555 3555 3555 3555 3609
517 20241209 124600 283785965 3555 3555 3555 3555 0
518 20241209 124500 283785965 3555 3555 3555 3550 3728
519 20241209 124400 270543390 3585 3585 3585 3585 0
520 20241209 124300 270543390 3585 3585 3585 3585 0
521 20241209 124200 270543390 3585 3585 3585 3585 0
522 20241209 124100 270543390 3585 3585 3585 3585 1
523 20241209 124000 270539805 3560 3560 3560 3560 189
524 20241209 123900 269866965 3590 3590 3590 3590 1
525 20241209 123800 269863375 3595 3595 3595 3595 0
526 20241209 123700 269863375 3595 3595 3595 3595 0
527 20241209 123600 269863375 3595 3595 3595 3595 0
528 20241209 123500 269863375 3595 3595 3595 3595 0
529 20241209 123400 269863375 3595 3595 3595 3595 0
530 20241209 123300 269863375 3595 3595 3595 3595 0
531 20241209 123200 269863375 3595 3595 3595 3595 0
532 20241209 123100 269863375 3595 3595 3595 3595 0
533 20241209 123000 269863375 3595 3595 3595 3595 0
534 20241209 122900 269863375 3595 3585 3595 3585 858
535 20241209 122800 266780340 3560 3560 3560 3560 0
536 20241209 122700 266780340 3560 3560 3560 3560 0
537 20241209 122600 266780340 3560 3560 3560 3560 0
538 20241209 122500 266780340 3560 3590 3590 3560 765
539 20241209 122400 264041940 3590 3590 3590 3590 0
540 20241209 122300 264041940 3590 3590 3590 3590 0
541 20241209 122200 264041940 3590 3590 3590 3590 0
542 20241209 122100 264041940 3590 3590 3590 3590 0
543 20241209 122000 264041940 3590 3590 3590 3590 0
544 20241209 121900 264041940 3590 3590 3590 3590 0
545 20241209 121800 264041940 3590 3580 3590 3580 108
546 20241209 121700 263655290 3580 3580 3580 3580 0
547 20241209 121600 263655290 3580 3575 3580 3575 1586
548 20241209 121500 257980335 3575 3575 3575 3575 0
549 20241209 121400 257980335 3575 3575 3575 3575 1
550 20241209 121300 257976760 3550 3550 3550 3550 0
551 20241209 121200 257976760 3550 3550 3550 3550 0
552 20241209 121100 257976760 3550 3550 3550 3550 352
553 20241209 121000 256727160 3575 3575 3575 3575 100
554 20241209 120900 256369660 3575 3575 3575 3575 0
555 20241209 120800 256369660 3575 3575 3575 3575 0
556 20241209 120700 256369660 3575 3575 3575 3575 0
557 20241209 120600 256369660 3575 3575 3575 3575 1
558 20241209 120500 256366085 3550 3550 3550 3550 0
559 20241209 120400 256366085 3550 3550 3550 3550 0
560 20241209 120300 256366085 3550 3550 3550 3550 159
561 20241209 120200 255801635 3570 3570 3570 3570 0
562 20241209 120100 255801635 3570 3570 3570 3570 0
563 20241209 120000 255801635 3570 3570 3570 3570 20
564 20241209 115900 255730235 3550 3550 3550 3550 0
565 20241209 115800 255730235 3550 3550 3550 3550 0
566 20241209 115700 255730235 3550 3555 3555 3545 5483
567 20241209 115600 236261930 3560 3555 3560 3555 211
568 20241209 115500 235511675 3580 3580 3580 3580 1
569 20241209 115400 235508095 3560 3560 3560 3560 466
570 20241209 115300 233849135 3580 3580 3580 3580 0
571 20241209 115200 233849135 3580 3580 3580 3580 0
572 20241209 115100 233849135 3580 3580 3580 3580 0
573 20241209 115000 233849135 3580 3580 3580 3580 0
574 20241209 114900 233849135 3580 3560 3580 3560 502
575 20241209 114800 232061995 3580 3580 3580 3580 0
576 20241209 114700 232061995 3580 3580 3580 3580 0
577 20241209 114600 232061995 3580 3580 3580 3580 0
578 20241209 114500 232061995 3580 3580 3580 3580 0
579 20241209 114400 232061995 3580 3580 3580 3580 1
580 20241209 114300 232058415 3560 3565 3565 3560 170
581 20241209 114200 231453195 3585 3585 3585 3565 826
582 20241209 114100 228506965 3565 3565 3565 3565 0
583 20241209 114000 228506965 3565 3565 3565 3565 0
584 20241209 113900 228506965 3565 3565 3565 3565 0
585 20241209 113800 228506965 3565 3580 3580 3565 1005
586 20241209 113700 224922870 3590 3590 3590 3590 1
587 20241209 113600 224919280 3570 3570 3570 3570 0
588 20241209 113500 224919280 3570 3570 3570 3570 0
589 20241209 113400 224919280 3570 3570 3570 3570 0
590 20241209 113300 224919280 3570 3570 3570 3570 102
591 20241209 113200 224555140 3570 3570 3570 3570 0
592 20241209 113100 224555140 3570 3570 3570 3570 388
593 20241209 113000 223169980 3570 3585 3590 3570 430
594 20241209 112900 221633495 3585 3585 3585 3585 101
595 20241209 112800 221271410 3585 3585 3585 3585 100
596 20241209 112700 220912910 3585 3585 3585 3585 0
597 20241209 112600 220912910 3585 3585 3585 3585 0
598 20241209 112500 220912910 3585 3585 3585 3585 0
599 20241209 112400 220912910 3585 3585 3585 3585 0
600 20241209 112300 220912910 3585 3585 3585 3585 0
601 20241209 112200 220912910 3585 3585 3585 3585 0
602 20241209 112100 220912910 3585 3585 3585 3585 50
603 20241209 112000 220733660 3570 3570 3570 3570 0
604 20241209 111900 220733660 3570 3570 3570 3570 156
605 20241209 111800 220176740 3575 3575 3575 3575 102
606 20241209 111700 219812090 3590 3590 3590 3590 0
607 20241209 111600 219812090 3590 3590 3590 3590 1
608 20241209 111500 219808500 3575 3575 3575 3575 0
609 20241209 111400 219808500 3575 3575 3575 3575 0
610 20241209 111300 219808500 3575 3575 3575 3570 1243
611 20241209 111200 215369680 3575 3575 3575 3575 72
612 20241209 111100 215112280 3595 3595 3595 3595 0
613 20241209 111000 215112280 3595 3595 3595 3595 0
614 20241209 110900 215112280 3595 3595 3595 3595 10
615 20241209 110800 215076330 3575 3575 3575 3575 100
616 20241209 110700 214718830 3570 3570 3570 3570 50
617 20241209 110600 214540330 3570 3575 3575 3570 319
618 20241209 110500 213400995 3570 3570 3570 3570 0
619 20241209 110400 213400995 3570 3570 3570 3570 0
620 20241209 110300 213400995 3570 3585 3585 3570 304
621 20241209 110200 212314215 3575 3575 3575 3575 10
622 20241209 110100 212278465 3575 3575 3575 3575 1000
623 20241209 110000 208703465 3575 3575 3575 3575 0
624 20241209 105900 208703465 3575 3575 3575 3575 0
625 20241209 105800 208703465 3575 3575 3575 3575 67
626 20241209 105700 208463940 3580 3580 3580 3580 58
627 20241209 105600 208256300 3575 3575 3575 3575 10
628 20241209 105500 208220550 3580 3580 3580 3580 0
629 20241209 105400 208220550 3580 3580 3580 3580 0
630 20241209 105300 208220550 3580 3580 3580 3580 10
631 20241209 105200 208184750 3575 3575 3575 3575 0
632 20241209 105100 208184750 3575 3575 3575 3575 230
633 20241209 105000 207362500 3575 3575 3575 3575 0
634 20241209 104900 207362500 3575 3575 3575 3575 161
635 20241209 104800 206786925 3575 3585 3585 3575 2092
636 20241209 104700 199299845 3585 3585 3585 3585 0
637 20241209 104600 199299845 3585 3585 3585 3585 86
638 20241209 104500 198991535 3600 3600 3600 3600 0
639 20241209 104400 198991535 3600 3585 3600 3585 2
640 20241209 104300 198984350 3585 3585 3585 3585 0
641 20241209 104200 198984350 3585 3585 3585 3585 620
642 20241209 104100 196761650 3590 3590 3590 3590 156
643 20241209 104000 196201610 3610 3610 3610 3610 1
644 20241209 103900 196198000 3590 3590 3590 3590 0
645 20241209 103800 196198000 3590 3590 3590 3590 181
646 20241209 103700 195548210 3590 3590 3590 3590 0
647 20241209 103600 195548210 3590 3590 3590 3590 180
648 20241209 103500 194902010 3590 3600 3600 3590 70
649 20241209 103400 194650695 3590 3590 3590 3590 0
650 20241209 103300 194650695 3590 3590 3590 3590 135
651 20241209 103200 194166045 3615 3615 3615 3615 14
652 20241209 103100 194115435 3595 3595 3595 3595 0
653 20241209 103000 194115435 3595 3595 3595 3595 0
654 20241209 102900 194115435 3595 3595 3595 3595 0
655 20241209 102800 194115435 3595 3595 3595 3595 0
656 20241209 102700 194115435 3595 3600 3600 3595 294
657 20241209 102600 193058320 3600 3600 3600 3600 0
658 20241209 102500 193058320 3600 3600 3600 3600 0
659 20241209 102400 193058320 3600 3600 3600 3600 466
660 20241209 102300 191380720 3620 3620 3620 3620 0
661 20241209 102200 191380720 3620 3620 3620 3620 500
662 20241209 102100 189570720 3610 3610 3610 3610 0
663 20241209 102000 189570720 3610 3620 3620 3610 3
664 20241209 101900 189559875 3585 3595 3595 3585 313
665 20241209 101800 188435860 3600 3600 3600 3600 256
666 20241209 101700 187514260 3625 3625 3625 3625 0
667 20241209 101600 187514260 3625 3630 3630 3625 16
668 20241209 101500 187456185 3595 3595 3595 3595 333
669 20241209 101400 186259050 3595 3610 3610 3595 768
670 20241209 101300 183492110 3635 3635 3635 3635 0
671 20241209 101200 183492110 3635 3635 3635 3635 3
672 20241209 101100 183481205 3610 3615 3615 3610 858
673 20241209 101000 180380825 3640 3640 3640 3640 16
674 20241209 100900 180322585 3610 3640 3640 3610 102
675 20241209 100800 179954335 3610 3635 3635 3610 1100
676 20241209 100700 175958335 3635 3635 3635 3635 1
677 20241209 100600 175954700 3605 3635 3635 3605 357
678 20241209 100500 174657155 3635 3630 3635 3605 1259
679 20241209 100400 170092640 3630 3610 3630 3610 2
680 20241209 100300 170085400 3595 3595 3595 3595 0
681 20241209 100200 170085400 3595 3595 3595 3595 0
682 20241209 100100 170085400 3595 3595 3595 3595 0
683 20241209 100000 170085400 3595 3595 3595 3595 0
684 20241209 095900 170085400 3595 3595 3595 3595 786
685 20241209 095800 167259730 3595 3595 3600 3595 280
686 20241209 095700 166252855 3635 3635 3635 3635 0
687 20241209 095600 166252855 3635 3585 3635 3585 201
688 20241209 095500 165527270 3595 3595 3595 3595 0
689 20241209 095400 165527270 3595 3610 3610 3595 366
690 20241209 095300 164209255 3675 3675 3675 3675 0
691 20241209 095200 164209255 3675 3675 3675 3675 0
692 20241209 095100 164209255 3675 3675 3675 3675 0
693 20241209 095000 164209255 3675 3600 3675 3600 397
694 20241209 094900 162778030 3695 3625 3695 3625 576
695 20241209 094800 160687890 3625 3620 3625 3585 172
696 20241209 094700 160068675 3620 3620 3620 3620 5
697 20241209 094600 160050575 3620 3625 3625 3620 4
698 20241209 094500 160036090 3585 3585 3585 3585 0
699 20241209 094400 160036090 3585 3590 3590 3585 9
700 20241209 094300 160003800 3590 3590 3590 3590 500
701 20241209 094200 158208800 3590 3615 3615 3590 1142
702 20241209 094100 154084020 3615 3615 3615 3615 1
703 20241209 094000 154080405 3595 3590 3595 3590 621
704 20241209 093900 151849560 3585 3585 3585 3585 1095
705 20241209 093800 147923985 3585 3585 3585 3585 1
706 20241209 093700 147920400 3570 3580 3580 3570 1321
707 20241209 093600 143193470 3570 3570 3570 3565 848
708 20241209 093500 140168385 3570 3595 3595 3570 719
709 20241209 093400 137601530 3575 3595 3595 3575 163
710 20241209 093300 137018195 3595 3575 3595 3575 987
711 20241209 093200 133488650 3580 3570 3580 3570 1468
712 20241209 093100 128235040 3565 3570 3570 3565 126
713 20241209 093000 127785845 3565 3565 3570 3565 8251
714 20241209 092900 98370750 3565 3570 3570 3565 844
715 20241209 092800 95361825 3570 3570 3570 3565 534
716 20241209 092700 93457565 3570 3570 3570 3570 0
717 20241209 092600 93457565 3570 3570 3570 3570 857
718 20241209 092500 90398075 3570 3580 3580 3570 923
719 20241209 092400 87099850 3580 3580 3580 3580 130
720 20241209 092300 86634450 3585 3585 3585 3585 0
721 20241209 092200 86634450 3585 3585 3585 3585 523
722 20241209 092100 84759495 3585 3585 3585 3585 347
723 20241209 092000 83515500 3580 3580 3580 3580 0
724 20241209 091900 83515500 3580 3585 3585 3580 1557
725 20241209 091800 77939390 3580 3600 3600 3580 1347
726 20241209 091700 73115025 3600 3585 3600 3585 154
727 20241209 091600 72562695 3630 3620 3630 3585 3317
728 20241209 091500 60614025 3620 3625 3625 3620 236
729 20241209 091400 59758705 3625 3625 3625 3625 0
730 20241209 091300 59758705 3625 3630 3630 3625 63
731 20241209 091200 59530320 3630 3620 3630 3620 201
732 20241209 091100 58802690 3620 3620 3620 3615 2487
733 20241209 091000 49799800 3620 3620 3620 3620 100
734 20241209 090900 49437800 3620 3625 3625 3620 338
735 20241209 090800 48214235 3620 3620 3620 3620 11
736 20241209 090700 48174415 3620 3600 3620 3600 222
737 20241209 090600 47371910 3595 3620 3620 3595 5750
738 20241209 090500 26662825 3620 3635 3635 3620 1537
739 20241209 090400 21090195 3635 3640 3650 3635 1087
740 20241209 090300 17127380 3640 3640 3640 3640 0
741 20241209 090200 17127380 3640 3670 3670 3640 2663
742 20241209 090100 7395710 3675 3690 3690 3675 334
743 20241209 090000 6165895 3690 3700 3720 3690 1669