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

746
347700/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,746 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212400,784261205,3580,3580,3580,3580,3246
20241209,212300,784261205,3580,3580,3580,3580,0
20241209,212200,784261205,3580,3580,3580,3580,0
20241209,212100,784261205,3580,3580,3580,3580,0
20241209,212000,784261205,3580,3580,3580,3580,0
20241209,211900,784261205,3580,3580,3580,3580,0
20241209,211800,784261205,3580,3580,3580,3580,0
20241209,211700,784261205,3580,3580,3580,3580,0
20241209,211600,784261205,3580,3580,3580,3580,0
20241209,211500,784261205,3580,3580,3580,3580,0
20241209,211400,784261205,3580,3580,3580,3580,0
20241209,211300,784261205,3580,3580,3580,3580,0
20241209,211200,784261205,3580,3580,3580,3580,0
20241209,211100,784261205,3580,3580,3580,3580,0
20241209,211000,784261205,3580,3580,3580,3580,0
20241209,210900,784261205,3580,3580,3580,3580,0
20241209,210800,784261205,3580,3580,3580,3580,0
20241209,210700,784261205,3580,3580,3580,3580,0
20241209,210600,784261205,3580,3580,3580,3580,0
20241209,210500,784261205,3580,3580,3580,3580,0
20241209,210400,784261205,3580,3580,3580,3580,0
20241209,210300,784261205,3580,3580,3580,3580,0
20241209,210200,784261205,3580,3580,3580,3580,0
20241209,210100,784261205,3580,3580,3580,3580,0
20241209,210000,784261205,3580,3580,3580,3580,0
20241209,205900,784261205,3580,3580,3580,3580,0
20241209,205800,784261205,3580,3580,3580,3580,0
20241209,205700,784261205,3580,3580,3580,3580,0
20241209,205600,784261205,3580,3580,3580,3580,0
20241209,205500,784261205,3580,3580,3580,3580,0
20241209,205400,784261205,3580,3580,3580,3580,3246
20241209,205300,784261205,3580,3580,3580,3580,0
20241209,205200,784261205,3580,3580,3580,3580,0
20241209,205100,784261205,3580,3580,3580,3580,0
20241209,205000,784261205,3580,3580,3580,3580,0
20241209,204900,784261205,3580,3580,3580,3580,0
20241209,204800,784261205,3580,3580,3580,3580,0
20241209,204700,784261205,3580,3580,3580,3580,0
20241209,204600,784261205,3580,3580,3580,3580,0
20241209,204500,784261205,3580,3580,3580,3580,0
20241209,204400,784261205,3580,3580,3580,3580,0
20241209,204300,784261205,3580,3580,3580,3580,0
20241209,204200,784261205,3580,3580,3580,3580,0
20241209,204100,784261205,3580,3580,3580,3580,0
20241209,204000,784261205,3580,3580,3580,3580,0
20241209,203900,784261205,3580,3580,3580,3580,0
20241209,203800,784261205,3580,3580,3580,3580,0
20241209,203700,784261205,3580,3580,3580,3580,0
20241209,203600,784261205,3580,3580,3580,3580,0
20241209,203500,784261205,3580,3580,3580,3580,0
20241209,203400,784261205,3580,3580,3580,3580,0
20241209,203300,784261205,3580,3580,3580,3580,0
20241209,203200,784261205,3580,3580,3580,3580,0
20241209,203100,784261205,3580,3580,3580,3580,0
20241209,203000,784261205,3580,3580,3580,3580,0
20241209,202900,784261205,3580,3580,3580,3580,0
20241209,202800,784261205,3580,3580,3580,3580,0
20241209,202700,784261205,3580,3580,3580,3580,0
20241209,202600,784261205,3580,3580,3580,3580,0
20241209,202500,784261205,3580,3580,3580,3580,0
20241209,202400,784261205,3580,3580,3580,3580,3246
20241209,202300,784261205,3580,3580,3580,3580,0
20241209,202200,784261205,3580,3580,3580,3580,0
20241209,202100,784261205,3580,3580,3580,3580,0
20241209,202000,784261205,3580,3580,3580,3580,0
20241209,201900,784261205,3580,3580,3580,3580,0
20241209,201800,784261205,3580,3580,3580,3580,0
20241209,201700,784261205,3580,3580,3580,3580,0
20241209,201600,784261205,3580,3580,3580,3580,0
20241209,201500,784261205,3580,3580,3580,3580,0
20241209,201400,784261205,3580,3580,3580,3580,0
20241209,201300,784261205,3580,3580,3580,3580,0
20241209,201200,784261205,3580,3580,3580,3580,0
20241209,201100,784261205,3580,3580,3580,3580,0
20241209,201000,784261205,3580,3580,3580,3580,0
20241209,200900,784261205,3580,3580,3580,3580,0
20241209,200800,784261205,3580,3580,3580,3580,0
20241209,200700,784261205,3580,3580,3580,3580,0
20241209,200600,784261205,3580,3580,3580,3580,0
20241209,200500,784261205,3580,3580,3580,3580,0
20241209,200400,784261205,3580,3580,3580,3580,0
20241209,200300,784261205,3580,3580,3580,3580,0
20241209,200200,784261205,3580,3580,3580,3580,0
20241209,200100,784261205,3580,3580,3580,3580,0
20241209,200000,784261205,3580,3580,3580,3580,0
20241209,195900,784261205,3580,3580,3580,3580,0
20241209,195800,784261205,3580,3580,3580,3580,0
20241209,195700,784261205,3580,3580,3580,3580,0
20241209,195600,784261205,3580,3580,3580,3580,0
20241209,195500,784261205,3580,3580,3580,3580,0
20241209,195400,784261205,3580,3580,3580,3580,3246
20241209,195300,784261205,3580,3580,3580,3580,0
20241209,195200,784261205,3580,3580,3580,3580,0
20241209,195100,784261205,3580,3580,3580,3580,0
20241209,195000,784261205,3580,3580,3580,3580,0
20241209,194900,784261205,3580,3580,3580,3580,0
20241209,194800,784261205,3580,3580,3580,3580,0
20241209,194700,784261205,3580,3580,3580,3580,0
20241209,194600,784261205,3580,3580,3580,3580,0
20241209,194500,784261205,3580,3580,3580,3580,0
20241209,194400,784261205,3580,3580,3580,3580,0
20241209,194300,784261205,3580,3580,3580,3580,0
20241209,194200,784261205,3580,3580,3580,3580,0
20241209,194100,784261205,3580,3580,3580,3580,0
20241209,194000,784261205,3580,3580,3580,3580,0
20241209,193900,784261205,3580,3580,3580,3580,0
20241209,193800,784261205,3580,3580,3580,3580,0
20241209,193700,784261205,3580,3580,3580,3580,0
20241209,193600,784261205,3580,3580,3580,3580,0
20241209,193500,784261205,3580,3580,3580,3580,0
20241209,193400,784261205,3580,3580,3580,3580,0
20241209,193300,784261205,3580,3580,3580,3580,0
20241209,193200,784261205,3580,3580,3580,3580,0
20241209,193100,784261205,3580,3580,3580,3580,0
20241209,193000,784261205,3580,3580,3580,3580,0
20241209,192900,784261205,3580,3580,3580,3580,0
20241209,192800,784261205,3580,3580,3580,3580,0
20241209,192700,784261205,3580,3580,3580,3580,0
20241209,192600,784261205,3580,3580,3580,3580,0
20241209,192500,784261205,3580,3580,3580,3580,0
20241209,192400,784261205,3580,3580,3580,3580,3246
20241209,192300,784261205,3580,3580,3580,3580,0
20241209,192200,784261205,3580,3580,3580,3580,0
20241209,192100,784261205,3580,3580,3580,3580,0
20241209,192000,784261205,3580,3580,3580,3580,0
20241209,191900,784261205,3580,3580,3580,3580,0
20241209,191800,784261205,3580,3580,3580,3580,0
20241209,191700,784261205,3580,3580,3580,3580,0
20241209,191600,784261205,3580,3580,3580,3580,0
20241209,191500,784261205,3580,3580,3580,3580,0
20241209,191400,784261205,3580,3580,3580,3580,0
20241209,191300,784261205,3580,3580,3580,3580,0
20241209,191200,784261205,3580,3580,3580,3580,0
20241209,191100,784261205,3580,3580,3580,3580,0
20241209,191000,784261205,3580,3580,3580,3580,0
20241209,190900,784261205,3580,3580,3580,3580,0
20241209,190800,784261205,3580,3580,3580,3580,0
20241209,190700,784261205,3580,3580,3580,3580,0
20241209,190600,784261205,3580,3580,3580,3580,0
20241209,190500,784261205,3580,3580,3580,3580,0
20241209,190400,784261205,3580,3580,3580,3580,0
20241209,190300,784261205,3580,3580,3580,3580,0
20241209,190200,784261205,3580,3580,3580,3580,0
20241209,190100,784261205,3580,3580,3580,3580,0
20241209,190000,784261205,3580,3580,3580,3580,0
20241209,185900,784261205,3580,3580,3580,3580,0
20241209,185800,784261205,3580,3580,3580,3580,0
20241209,185700,784261205,3580,3580,3580,3580,0
20241209,185600,784261205,3580,3580,3580,3580,0
20241209,185500,784261205,3580,3580,3580,3580,0
20241209,185400,784261205,3580,3580,3580,3580,3246
20241209,185300,784261205,3580,3580,3580,3580,0
20241209,185200,784261205,3580,3580,3580,3580,0
20241209,185100,784261205,3580,3580,3580,3580,0
20241209,185000,784261205,3580,3580,3580,3580,0
20241209,184900,784261205,3580,3580,3580,3580,0
20241209,184800,784261205,3580,3580,3580,3580,0
20241209,184700,784261205,3580,3580,3580,3580,0
20241209,184600,784261205,3580,3580,3580,3580,0
20241209,184500,784261205,3580,3580,3580,3580,0
20241209,184400,784261205,3580,3580,3580,3580,0
20241209,184300,784261205,3580,3580,3580,3580,0
20241209,184200,784261205,3580,3580,3580,3580,0
20241209,184100,784261205,3580,3580,3580,3580,0
20241209,184000,784261205,3580,3580,3580,3580,0
20241209,183900,784261205,3580,3580,3580,3580,0
20241209,183800,784261205,3580,3580,3580,3580,0
20241209,183700,784261205,3580,3580,3580,3580,0
20241209,183600,784261205,3580,3580,3580,3580,0
20241209,183500,784261205,3580,3580,3580,3580,0
20241209,183400,784261205,3580,3580,3580,3580,0
20241209,183300,784261205,3580,3580,3580,3580,0
20241209,183200,784261205,3580,3580,3580,3580,0
20241209,183100,784261205,3580,3580,3580,3580,0
20241209,183000,784261205,3580,3580,3580,3580,0
20241209,182900,784261205,3580,3580,3580,3580,0
20241209,182800,784261205,3580,3580,3580,3580,0
20241209,182700,784261205,3580,3580,3580,3580,0
20241209,182600,784261205,3580,3580,3580,3580,0
20241209,182500,784261205,3580,3580,3580,3580,0
20241209,182400,784261205,3580,3580,3580,3580,3246
20241209,182300,784261205,3580,3580,3580,3580,0
20241209,182200,784261205,3580,3580,3580,3580,0
20241209,182100,784261205,3580,3580,3580,3580,0
20241209,182000,784261205,3580,3580,3580,3580,0
20241209,181900,784261205,3580,3580,3580,3580,0
20241209,181800,784261205,3580,3580,3580,3580,0
20241209,181700,784261205,3580,3580,3580,3580,0
20241209,181600,784261205,3580,3580,3580,3580,0
20241209,181500,784261205,3580,3580,3580,3580,0
20241209,181400,784261205,3580,3580,3580,3580,0
20241209,181300,784261205,3580,3580,3580,3580,0
20241209,181200,784261205,3580,3580,3580,3580,0
20241209,181100,784261205,3580,3580,3580,3580,0
20241209,181000,784261205,3580,3580,3580,3580,0
20241209,180900,784261205,3580,3580,3580,3580,0
20241209,180800,784261205,3580,3580,3580,3580,0
20241209,180700,784261205,3580,3580,3580,3580,0
20241209,180600,784261205,3580,3580,3580,3580,0
20241209,180500,784261205,3580,3580,3580,3580,0
20241209,180400,784261205,3580,3580,3580,3580,0
20241209,180300,784261205,3580,3580,3580,3580,0
20241209,180200,784261205,3580,3580,3580,3580,0
20241209,180100,784261205,3580,3580,3580,3580,0
20241209,180000,784261205,3580,3580,3580,3580,0
20241209,175900,784261205,3580,3580,3580,3580,0
20241209,175800,784261205,3580,3580,3580,3580,0
20241209,175700,784261205,3580,3580,3580,3580,0
20241209,175600,784261205,3580,3580,3580,3580,0
20241209,175500,784261205,3580,3580,3580,3580,0
20241209,175400,784261205,3580,3580,3580,3580,3246
20241209,175300,784261205,3580,3580,3580,3580,0
20241209,175200,784261205,3580,3580,3580,3580,0
20241209,175100,784261205,3580,3580,3580,3580,0
20241209,175000,784261205,3580,3580,3580,3580,0
20241209,174900,784261205,3580,3580,3580,3580,0
20241209,174800,784261205,3580,3580,3580,3580,0
20241209,174700,784261205,3580,3580,3580,3580,0
20241209,174600,784261205,3580,3580,3580,3580,0
20241209,174500,784261205,3580,3580,3580,3580,0
20241209,174400,784261205,3580,3580,3580,3580,0
20241209,174300,784261205,3580,3580,3580,3580,0
20241209,174200,784261205,3580,3580,3580,3580,0
20241209,174100,784261205,3580,3580,3580,3580,0
20241209,174000,784261205,3580,3580,3580,3580,0
20241209,173900,784261205,3580,3580,3580,3580,0
20241209,173800,784261205,3580,3580,3580,3580,0
20241209,173700,784261205,3580,3580,3580,3580,0
20241209,173600,784261205,3580,3580,3580,3580,0
20241209,173500,784261205,3580,3580,3580,3580,0
20241209,173400,784261205,3580,3580,3580,3580,0
20241209,173300,784261205,3580,3580,3580,3580,0
20241209,173200,784261205,3580,3580,3580,3580,0
20241209,173100,784261205,3580,3580,3580,3580,0
20241209,173000,784261205,3580,3580,3580,3580,0
20241209,172900,784261205,3580,3580,3580,3580,0
20241209,172800,784261205,3580,3580,3580,3580,0
20241209,172700,784261205,3580,3580,3580,3580,0
20241209,172600,784261205,3580,3580,3580,3580,0
20241209,172500,784261205,3580,3580,3580,3580,0
20241209,172400,784261205,3580,3580,3580,3580,3246
20241209,172300,784261205,3580,3580,3580,3580,0
20241209,172200,784261205,3580,3580,3580,3580,0
20241209,172100,784261205,3580,3580,3580,3580,0
20241209,172000,784261205,3580,3580,3580,3580,0
20241209,171900,784261205,3580,3580,3580,3580,0
20241209,171800,784261205,3580,3580,3580,3580,0
20241209,171700,784261205,3580,3580,3580,3580,0
20241209,171600,784261205,3580,3580,3580,3580,0
20241209,171500,784261205,3580,3580,3580,3580,0
20241209,171400,784261205,3580,3580,3580,3580,0
20241209,171300,784261205,3580,3580,3580,3580,0
20241209,171200,784261205,3580,3580,3580,3580,0
20241209,171100,784261205,3580,3580,3580,3580,0
20241209,171000,784261205,3580,3580,3580,3580,0
20241209,170900,784261205,3580,3580,3580,3580,0
20241209,170800,784261205,3580,3580,3580,3580,0
20241209,170700,784261205,3580,3580,3580,3580,0
20241209,170600,784261205,3580,3580,3580,3580,0
20241209,170500,784261205,3580,3580,3580,3580,0
20241209,170400,784261205,3580,3580,3580,3580,0
20241209,170300,784261205,3580,3580,3580,3580,0
20241209,170200,784261205,3580,3580,3580,3580,0
20241209,170100,784261205,3580,3580,3580,3580,0
20241209,170000,784261205,3580,3580,3580,3580,0
20241209,165900,784261205,3580,3580,3580,3580,0
20241209,165800,784261205,3580,3580,3580,3580,0
20241209,165700,784261205,3580,3580,3580,3580,0
20241209,165600,784261205,3580,3580,3580,3580,0
20241209,165500,784261205,3580,3580,3580,3580,0
20241209,165400,784261205,3580,3580,3580,3580,3246
20241209,165300,784261205,3580,3580,3580,3580,0
20241209,165200,784261205,3580,3580,3580,3580,0
20241209,165100,784261205,3580,3580,3580,3580,0
20241209,165000,784261205,3580,3580,3580,3580,0
20241209,164900,784261205,3580,3580,3580,3580,0
20241209,164800,784261205,3580,3580,3580,3580,0
20241209,164700,784261205,3580,3580,3580,3580,0
20241209,164600,784261205,3580,3580,3580,3580,0
20241209,164500,784261205,3580,3580,3580,3580,0
20241209,164400,784261205,3580,3580,3580,3580,0
20241209,164300,784261205,3580,3580,3580,3580,0
20241209,164200,784261205,3580,3580,3580,3580,0
20241209,164100,784261205,3580,3580,3580,3580,0
20241209,164000,784261205,3580,3580,3580,3580,0
20241209,163900,784261205,3580,3580,3580,3580,0
20241209,163800,784261205,3580,3580,3580,3580,0
20241209,163700,784261205,3580,3580,3580,3580,0
20241209,163600,784261205,3580,3580,3580,3580,0
20241209,163500,784261205,3580,3580,3580,3580,0
20241209,163400,784261205,3580,3580,3580,3580,0
20241209,163300,784261205,3580,3580,3580,3580,0
20241209,163200,784261205,3580,3580,3580,3580,0
20241209,163100,784261205,3580,3580,3580,3580,0
20241209,163000,784261205,3580,3580,3580,3580,0
20241209,162900,784261205,3580,3580,3580,3580,0
20241209,162800,784261205,3580,3580,3580,3580,0
20241209,162700,784261205,3580,3580,3580,3580,0
20241209,162600,784261205,3580,3580,3580,3580,0
20241209,162500,784261205,3580,3580,3580,3580,0
20241209,162400,784261205,3580,3580,3580,3580,3246
20241209,162300,784261205,3580,3580,3580,3580,0
20241209,162200,784261205,3580,3580,3580,3580,0
20241209,162100,784261205,3580,3580,3580,3580,0
20241209,162000,784261205,3580,3580,3580,3580,0
20241209,161900,784261205,3580,3580,3580,3580,0
20241209,161800,784261205,3580,3580,3580,3580,0
20241209,161700,784261205,3580,3580,3580,3580,0
20241209,161600,784261205,3580,3580,3580,3580,0
20241209,161500,784261205,3580,3580,3580,3580,0
20241209,161400,784261205,3580,3580,3580,3580,0
20241209,161300,784261205,3580,3580,3580,3580,0
20241209,161200,784261205,3580,3580,3580,3580,0
20241209,161100,784261205,3580,3580,3580,3580,0
20241209,161000,784261205,3580,3580,3580,3580,0
20241209,160900,784261205,3580,3580,3580,3580,0
20241209,160800,784261205,3580,3580,3580,3580,0
20241209,160700,784261205,3580,3580,3580,3580,0
20241209,160600,784261205,3580,3580,3580,3580,0
20241209,160500,784261205,3580,3580,3580,3580,0
20241209,160400,784261205,3580,3580,3580,3580,0
20241209,160300,784261205,3580,3580,3580,3580,0
20241209,160200,784261205,3580,3580,3580,3580,0
20241209,160100,784261205,3580,3580,3580,3580,0
20241209,160000,784261205,3580,3580,3580,3580,0
20241209,155900,784261205,3580,3580,3580,3580,0
20241209,155800,784261205,3580,3580,3580,3580,0
20241209,155700,784261205,3580,3580,3580,3580,0
20241209,155600,784261205,3580,3580,3580,3580,0
20241209,155500,784261205,3580,3580,3580,3580,0
20241209,155400,784261205,3580,3580,3580,3580,3246
20241209,155300,784261205,3580,3580,3580,3580,0
20241209,155200,784261205,3580,3580,3580,3580,0
20241209,155100,784261205,3580,3580,3580,3580,0
20241209,155000,784261205,3580,3580,3580,3580,0
20241209,154900,784261205,3580,3580,3580,3580,0
20241209,154800,784261205,3580,3580,3580,3580,0
20241209,154700,784261205,3580,3580,3580,3580,0
20241209,154600,784261205,3580,3580,3580,3580,0
20241209,154500,784261205,3580,3580,3580,3580,0
20241209,154400,784261205,3580,3580,3580,3580,0
20241209,154300,784261205,3580,3580,3580,3580,0
20241209,154200,784261205,3580,3580,3580,3580,0
20241209,154100,784261205,3580,3580,3580,3580,0
20241209,154000,784261205,3580,3580,3580,3580,0
20241209,153900,784261205,3580,3580,3580,3580,0
20241209,153800,784261205,3580,3580,3580,3580,0
20241209,153700,784261205,3580,3580,3580,3580,0
20241209,153600,784261205,3580,3580,3580,3580,0
20241209,153500,784261205,3580,3580,3580,3580,0
20241209,153400,784261205,3580,3580,3580,3580,0
20241209,153300,784261205,3580,3580,3580,3580,0
20241209,153200,784261205,3580,3580,3580,3580,0
20241209,153100,784261205,3580,3580,3580,3580,0
20241209,153000,784261205,3580,3580,3580,3580,3246
20241209,152900,772640525,3590,3590,3590,3590,0
20241209,152800,772640525,3590,3590,3590,3590,0
20241209,152700,772640525,3590,3590,3590,3590,0
20241209,152600,772640525,3590,3590,3590,3590,0
20241209,152500,772640525,3590,3590,3590,3590,0
20241209,152400,772640525,3590,3590,3590,3590,0
20241209,152300,772640525,3590,3590,3590,3590,0
20241209,152200,772640525,3590,3590,3590,3590,0
20241209,152100,772640525,3590,3590,3590,3590,0
20241209,152000,772640525,3590,3590,3590,3590,0
20241209,151900,772640525,3590,3600,3600,3590,2011
20241209,151800,765418415,3600,3605,3605,3600,416
20241209,151700,763918745,3605,3605,3605,3605,100
20241209,151600,763558245,3605,3605,3605,3605,86
20241209,151500,763248215,3600,3600,3600,3600,0
20241209,151400,763248215,3600,3600,3600,3600,1
20241209,151300,763244615,3600,3600,3600,3600,2000
20241209,151200,756044615,3620,3600,3620,3600,439
20241209,151100,754455455,3620,3610,3620,3610,1092
20241209,151000,750508510,3615,3615,3615,3615,2
20241209,150900,750501280,3620,3620,3620,3620,1
20241209,150800,750497660,3620,3620,3620,3620,82
20241209,150700,750200820,3620,3620,3620,3620,2097
20241209,150600,742609680,3620,3600,3620,3590,602
20241209,150500,740445270,3645,3600,3645,3585,5898
20241209,150400,719040865,3595,3600,3600,3595,600
20241209,150300,716883485,3635,3615,3635,3600,11680
20241209,150200,674721670,3630,3625,3630,3625,222
20241209,150100,673916060,3615,3615,3615,3615,1
20241209,150000,673912445,3615,3615,3615,3615,0
20241209,145900,673912445,3615,3625,3630,3615,1452
20241209,145800,668650615,3615,3615,3615,3615,0
20241209,145700,668650615,3615,3615,3615,3615,71
20241209,145600,668393950,3610,3610,3610,3610,0
20241209,145500,668393950,3610,3610,3610,3610,87
20241209,145400,668079880,3615,3615,3615,3615,18
20241209,145300,668014810,3615,3615,3615,3615,0
20241209,145200,668014810,3615,3620,3620,3615,404
20241209,145100,666553830,3625,3625,3625,3625,3
20241209,145000,666542955,3625,3625,3625,3625,163
20241209,144900,665952080,3625,3630,3630,3625,474
20241209,144800,664231480,3630,3630,3630,3630,17
20241209,144700,664169770,3635,3635,3635,3635,0
20241209,144600,664169770,3635,3635,3635,3635,1
20241209,144500,664166135,3635,3635,3635,3635,69
20241209,144400,663915320,3645,3645,3645,3645,0
20241209,144300,663915320,3645,3645,3645,3645,0
20241209,144200,663915320,3645,3645,3645,3635,1779
20241209,144100,657438755,3645,3645,3645,3645,0
20241209,144000,657438755,3645,3645,3645,3645,18
20241209,143900,657373145,3650,3650,3650,3650,10
20241209,143800,657336645,3650,3650,3650,3650,0
20241209,143700,657336645,3650,3655,3655,3650,365
20241209,143600,656003445,3650,3650,3650,3650,0
20241209,143500,656003445,3650,3650,3650,3650,101
20241209,143400,655634795,3650,3650,3650,3650,0
20241209,143300,655634795,3650,3650,3650,3650,13
20241209,143200,655587345,3650,3650,3650,3650,101
20241209,143100,655218695,3650,3650,3650,3650,0
20241209,143000,655218695,3650,3650,3650,3650,0
20241209,142900,655218695,3650,3650,3650,3650,5
20241209,142800,655200445,3650,3650,3650,3650,0
20241209,142700,655200445,3650,3675,3675,3650,2
20241209,142600,655193120,3650,3650,3650,3650,1
20241209,142500,655189470,3650,3650,3650,3650,6
20241209,142400,655167570,3675,3675,3675,3675,2
20241209,142300,655160220,3675,3675,3675,3675,4
20241209,142200,655145520,3645,3645,3645,3645,0
20241209,142100,655145520,3645,3645,3645,3645,0
20241209,142000,655145520,3645,3645,3645,3645,0
20241209,141900,655145520,3645,3645,3645,3645,300
20241209,141800,654052020,3680,3680,3680,3680,0
20241209,141700,654052020,3680,3680,3680,3680,0
20241209,141600,654052020,3680,3680,3680,3680,0
20241209,141500,654052020,3680,3680,3680,3680,0
20241209,141400,654052020,3680,3680,3680,3645,104
20241209,141300,653671100,3685,3685,3685,3685,69
20241209,141200,653416835,3685,3655,3685,3655,319
20241209,141100,652245630,3655,3655,3655,3655,0
20241209,141000,652245630,3655,3650,3655,3650,23
20241209,140900,652161615,3640,3640,3640,3640,0
20241209,140800,652161615,3640,3640,3640,3640,0
20241209,140700,652161615,3640,3640,3640,3640,0
20241209,140600,652161615,3640,3640,3640,3640,0
20241209,140500,652161615,3640,3640,3640,3640,0
20241209,140400,652161615,3640,3640,3640,3640,0
20241209,140300,652161615,3640,3640,3640,3640,0
20241209,140200,652161615,3640,3640,3640,3640,0
20241209,140100,652161615,3640,3640,3640,3640,10
20241209,140000,652125215,3625,3625,3625,3625,0
20241209,135900,652125215,3625,3625,3625,3625,0
20241209,135800,652125215,3625,3625,3625,3625,0
20241209,135700,652125215,3625,3625,3625,3625,0
20241209,135600,652125215,3625,3625,3625,3625,0
20241209,135500,652125215,3625,3645,3645,3625,100
20241209,135400,651761840,3640,3640,3640,3640,2
20241209,135300,651754560,3660,3660,3660,3660,0
20241209,135200,651754560,3660,3660,3660,3660,0
20241209,135100,651754560,3660,3660,3660,3660,0
20241209,135000,651754560,3660,3660,3660,3660,1
20241209,134900,651750900,3660,3660,3660,3660,0
20241209,134800,651750900,3660,3660,3660,3660,3
20241209,134700,651739920,3665,3665,3665,3665,0
20241209,134600,651739920,3665,3665,3665,3665,0
20241209,134500,651739920,3665,3665,3665,3665,2000
20241209,134400,644409920,3665,3665,3665,3665,0
20241209,134300,644409920,3665,3665,3665,3665,0
20241209,134200,644409920,3665,3665,3665,3665,6
20241209,134100,644387930,3665,3665,3665,3665,52
20241209,134000,644197350,3625,3625,3625,3625,0
20241209,133900,644197350,3625,3670,3670,3625,3270
20241209,133800,632297330,3670,3670,3670,3670,55
20241209,133700,632095480,3660,3660,3660,3660,213
20241209,133600,631315900,3660,3665,3665,3660,74
20241209,133500,631044700,3665,3665,3665,3665,0
20241209,133400,631044700,3665,3665,3665,3665,8
20241209,133300,631015380,3660,3660,3660,3660,0
20241209,133200,631015380,3660,3660,3660,3660,0
20241209,133100,631015380,3660,3660,3660,3660,0
20241209,133000,631015380,3660,3660,3660,3660,0
20241209,132900,631015380,3660,3660,3695,3660,1361
20241209,132800,625994270,3655,3645,3655,3645,995
20241209,132700,622360245,3645,3645,3645,3645,40
20241209,132600,622214445,3640,3635,3640,3635,459
20241209,132500,620543835,3625,3625,3625,3625,0
20241209,132400,620543835,3625,3630,3630,3625,566
20241209,132300,618489535,3635,3635,3635,3635,310
20241209,132200,617362685,3640,3640,3640,3640,0
20241209,132100,617362685,3640,3640,3640,3640,10
20241209,132000,617326285,3640,3640,3640,3640,150
20241209,131900,616780285,3640,3635,3640,3635,120
20241209,131800,616343585,3620,3620,3620,3620,0
20241209,131700,616343585,3620,3620,3620,3620,0
20241209,131600,616343585,3620,3595,3620,3595,2496
20241209,131500,607361860,3590,3590,3590,3590,100
20241209,131400,607002860,3590,3590,3590,3590,0
20241209,131300,607002860,3590,3590,3590,3590,0
20241209,131200,607002860,3590,3590,3590,3590,100
20241209,131100,606643860,3590,3590,3590,3590,0
20241209,131000,606643860,3590,3590,3590,3590,0
20241209,130900,606643860,3590,3590,3590,3590,0
20241209,130800,606643860,3590,3590,3590,3590,100
20241209,130700,606284860,3600,3600,3600,3600,1009
20241209,130600,602652460,3585,3585,3585,3585,0
20241209,130500,602652460,3585,3590,3590,3585,347
20241209,130400,601407465,3590,3590,3590,3590,0
20241209,130300,601407465,3590,3590,3590,3590,0
20241209,130200,601407465,3590,3590,3590,3590,646
20241209,130100,599088325,3590,3590,3590,3590,0
20241209,130000,599088325,3590,3600,3600,3590,432
20241209,125900,597537045,3600,3600,3600,3600,1
20241209,125800,597533445,3595,3595,3595,3595,2
20241209,125700,597526255,3585,3585,3585,3585,0
20241209,125600,597526255,3585,3585,3585,3585,44
20241209,125500,597368515,3585,3585,3585,3585,707
20241209,125400,594833920,3585,3585,3585,3585,72
20241209,125300,594575800,3585,3585,3585,3585,92
20241209,125200,594245980,3585,3585,3585,3585,478
20241209,125100,592532350,3585,3580,3585,3580,937
20241209,125000,589173210,3580,3600,3600,3580,2409
20241209,124900,580529355,3600,3600,3600,3600,0
20241209,124800,580529355,3600,3600,3600,3600,50
20241209,124700,580349355,3600,3600,3600,3600,1
20241209,124600,580345755,3630,3600,3630,3600,11
20241209,124500,580306125,3600,3600,3600,3600,0
20241209,124400,580306125,3600,3600,3600,3600,1
20241209,124300,580302525,3600,3600,3600,3600,20
20241209,124200,580230525,3600,3600,3600,3600,0
20241209,124100,580230525,3600,3600,3600,3600,0
20241209,124000,580230525,3600,3600,3600,3600,0
20241209,123900,580230525,3600,3600,3600,3600,696
20241209,123800,577724925,3600,3600,3600,3600,866
20241209,123700,574607325,3605,3605,3605,3605,1
20241209,123600,574603720,3605,3605,3610,3605,297
20241209,123500,573532975,3605,3605,3605,3600,173
20241209,123400,572909845,3605,3605,3605,3605,21
20241209,123300,572834140,3605,3605,3605,3605,0
20241209,123200,572834140,3605,3605,3605,3605,0
20241209,123100,572834140,3605,3605,3605,3605,0
20241209,123000,572834140,3605,3605,3605,3605,50
20241209,122900,572653890,3625,3625,3625,3625,0
20241209,122800,572653890,3625,3625,3625,3625,1
20241209,122700,572650265,3630,3630,3630,3630,0
20241209,122600,572650265,3630,3630,3630,3630,0
20241209,122500,572650265,3630,3630,3630,3630,1
20241209,122400,572646635,3625,3625,3625,3625,0
20241209,122300,572646635,3625,3625,3625,3625,98
20241209,122200,572291385,3600,3600,3600,3600,4
20241209,122100,572276985,3600,3600,3600,3600,0
20241209,122000,572276985,3600,3620,3620,3600,1100
20241209,121900,568309610,3650,3650,3650,3650,0
20241209,121800,568309610,3650,3650,3650,3650,0
20241209,121700,568309610,3650,3650,3650,3650,0
20241209,121600,568309610,3650,3650,3650,3650,0
20241209,121500,568309610,3650,3650,3650,3650,788
20241209,121400,565433410,3650,3645,3650,3645,525
20241209,121300,563517595,3645,3645,3645,3645,0
20241209,121200,563517595,3645,3645,3645,3645,0
20241209,121100,563517595,3645,3645,3645,3645,0
20241209,121000,563517595,3645,3645,3645,3645,0
20241209,120900,563517595,3645,3645,3645,3645,0
20241209,120800,563517595,3645,3645,3645,3645,19
20241209,120700,563448340,3645,3620,3650,3605,799
20241209,120600,560556640,3645,3645,3645,3645,0
20241209,120500,560556640,3645,3640,3645,3640,1179
20241209,120400,556259310,3640,3630,3640,3630,501
20241209,120300,554438010,3605,3605,3605,3605,0
20241209,120200,554438010,3605,3605,3605,3605,0
20241209,120100,554438010,3605,3605,3605,3605,0
20241209,120000,554438010,3605,3605,3605,3605,0
20241209,115900,554438010,3605,3600,3605,3600,77
20241209,115800,554160475,3580,3600,3600,3580,500
20241209,115700,552367040,3600,3600,3600,3600,23
20241209,115600,552284240,3600,3600,3600,3600,23
20241209,115500,552201440,3600,3585,3600,3585,10304
20241209,115400,515107265,3560,3580,3580,3560,800
20241209,115300,512252775,3590,3600,3600,3590,5459
20241209,115200,492619445,3600,3600,3600,3600,0
20241209,115100,492619445,3600,3605,3605,3600,300
20241209,115000,491539370,3600,3600,3600,3600,350
20241209,114900,490279370,3595,3595,3595,3595,10
20241209,114800,490243420,3625,3600,3625,3600,529
20241209,114700,488337645,3600,3600,3600,3600,1093
20241209,114600,484402845,3600,3605,3605,3600,6636
20241209,114500,460512745,3600,3610,3610,3600,3871
20241209,114400,446561315,3610,3610,3610,3610,974
20241209,114300,443045175,3600,3640,3640,3600,7629
20241209,114200,415556500,3630,3630,3630,3630,500
20241209,114100,413741500,3615,3615,3615,3615,500
20241209,114000,411934000,3610,3610,3610,3610,0
20241209,113900,411934000,3610,3610,3610,3610,850
20241209,113800,408865500,3615,3640,3640,3605,6025
20241209,113700,387004500,3640,3640,3640,3640,0
20241209,113600,387004500,3640,3645,3645,3640,103
20241209,113500,386629080,3640,3640,3640,3640,5
20241209,113400,386610880,3640,3640,3640,3640,0
20241209,113300,386610880,3640,3650,3650,3640,300
20241209,113200,385516850,3650,3650,3650,3650,30
20241209,113100,385407350,3675,3675,3675,3675,19
20241209,113000,385337525,3650,3650,3650,3650,8
20241209,112900,385308325,3670,3650,3670,3650,266
20241209,112800,384336505,3660,3650,3660,3650,550
20241209,112700,382324005,3650,3650,3650,3650,0
20241209,112600,382324005,3650,3670,3670,3650,9071
20241209,112500,349132465,3690,3690,3690,3690,0
20241209,112400,349132465,3690,3675,3690,3675,177
20241209,112300,348480865,3675,3700,3700,3675,2054
20241209,112200,340929220,3700,3700,3700,3700,0
20241209,112100,340929220,3700,3700,3700,3700,0
20241209,112000,340929220,3700,3700,3700,3700,0
20241209,111900,340929220,3700,3700,3700,3700,0
20241209,111800,340929220,3700,3695,3700,3695,145
20241209,111700,340393155,3680,3695,3695,3680,1417
20241209,111600,335174045,3695,3695,3695,3695,500
20241209,111500,333326545,3690,3695,3695,3690,59
20241209,111400,333108775,3690,3705,3710,3690,133
20241209,111300,332615630,3705,3705,3705,3690,28
20241209,111200,332511995,3690,3705,3705,3690,4243
20241209,111100,316822915,3710,3710,3710,3710,676
20241209,111000,314314955,3710,3720,3720,3710,5195
20241209,110900,295020965,3725,3735,3735,3725,2550
20241209,110800,285506415,3740,3740,3740,3740,10
20241209,110700,285469015,3740,3740,3740,3740,0
20241209,110600,285469015,3740,3740,3740,3740,10
20241209,110500,285431615,3740,3755,3755,3740,1240
20241209,110400,280791380,3755,3755,3755,3755,0
20241209,110300,280791380,3755,3755,3755,3755,0
20241209,110200,280791380,3755,3755,3755,3755,250
20241209,110100,279852630,3755,3765,3765,3755,16
20241209,110000,279792450,3760,3760,3760,3760,0
20241209,105900,279792450,3760,3760,3760,3760,0
20241209,105800,279792450,3760,3760,3760,3760,15
20241209,105700,279736050,3760,3760,3760,3760,285
20241209,105600,278664450,3765,3765,3765,3765,8
20241209,105500,278634330,3765,3765,3765,3765,0
20241209,105400,278634330,3765,3765,3765,3765,0
20241209,105300,278634330,3765,3765,3765,3765,700
20241209,105200,275998830,3765,3765,3765,3765,1
20241209,105100,275995065,3765,3765,3765,3765,1
20241209,105000,275991300,3775,3775,3775,3775,0
20241209,104900,275991300,3775,3775,3775,3775,0
20241209,104800,275991300,3775,3775,3775,3775,0
20241209,104700,275991300,3775,3775,3775,3775,100
20241209,104600,275613800,3775,3775,3775,3775,0
20241209,104500,275613800,3775,3775,3775,3775,20
20241209,104400,275538300,3760,3760,3760,3760,0
20241209,104300,275538300,3760,3760,3760,3760,0
20241209,104200,275538300,3760,3760,3760,3760,0
20241209,104100,275538300,3760,3760,3760,3760,0
20241209,104000,275538300,3760,3760,3760,3760,30
20241209,103900,275425500,3760,3760,3760,3760,500
20241209,103800,273545500,3760,3760,3760,3760,15
20241209,103700,273489100,3760,3760,3760,3760,0
20241209,103600,273489100,3760,3760,3760,3760,1625
20241209,103500,267379100,3760,3780,3780,3760,819
20241209,103400,264299640,3760,3760,3760,3760,1
20241209,103300,264295880,3760,3760,3760,3760,0
20241209,103200,264295880,3760,3760,3760,3760,0
20241209,103100,264295880,3760,3760,3760,3760,0
20241209,103000,264295880,3760,3760,3760,3760,0
20241209,102900,264295880,3760,3760,3760,3760,0
20241209,102800,264295880,3760,3765,3765,3760,240
20241209,102700,263392320,3765,3765,3765,3765,100
20241209,102600,263015820,3765,3765,3765,3765,0
20241209,102500,263015820,3765,3765,3765,3765,30
20241209,102400,262902870,3765,3765,3765,3765,10
20241209,102300,262865220,3765,3765,3765,3765,0
20241209,102200,262865220,3765,3770,3770,3765,1000
20241209,102100,259100165,3770,3785,3785,3770,279
20241209,102000,258044300,3785,3780,3785,3765,210
20241209,101900,257250600,3780,3780,3780,3780,0
20241209,101800,257250600,3780,3780,3780,3780,0
20241209,101700,257250600,3780,3780,3780,3780,0
20241209,101600,257250600,3780,3775,3780,3775,200
20241209,101500,256495005,3775,3770,3775,3770,7
20241209,101400,256468610,3760,3760,3760,3760,137
20241209,101300,255953490,3760,3760,3760,3760,20
20241209,101200,255878290,3760,3760,3760,3760,0
20241209,101100,255878290,3760,3760,3760,3760,1
20241209,101000,255874530,3760,3760,3760,3760,679
20241209,100900,253321490,3760,3760,3760,3760,0
20241209,100800,253321490,3760,3760,3760,3760,16
20241209,100700,253261330,3765,3760,3765,3760,801
20241209,100600,250249565,3760,3760,3760,3760,0
20241209,100500,250249565,3760,3760,3760,3760,506
20241209,100400,248347005,3760,3760,3760,3760,0
20241209,100300,248347005,3760,3760,3760,3760,128
20241209,100200,247865725,3775,3775,3775,3775,0
20241209,100100,247865725,3775,3775,3775,3775,0
20241209,100000,247865725,3775,3775,3775,3775,0
20241209,095900,247865725,3775,3775,3775,3775,14
20241209,095800,247812875,3760,3760,3760,3760,1117
20241209,095700,243612955,3760,3760,3760,3760,0
20241209,095600,243612955,3760,3760,3760,3760,20
20241209,095500,243537755,3750,3755,3755,3750,723
20241209,095400,240826350,3755,3755,3755,3755,2
20241209,095300,240818840,3755,3755,3755,3755,0
20241209,095200,240818840,3755,3755,3755,3755,0
20241209,095100,240818840,3755,3755,3755,3755,0
20241209,095000,240818840,3755,3760,3760,3755,10
20241209,094900,240781265,3760,3760,3760,3760,0
20241209,094800,240781265,3760,3760,3760,3760,11
20241209,094700,240739905,3760,3760,3760,3760,4
20241209,094600,240724865,3760,3760,3760,3760,0
20241209,094500,240724865,3760,3750,3760,3735,1677
20241209,094400,234452975,3745,3765,3765,3745,3794
20241209,094300,220227245,3770,3770,3770,3770,0
20241209,094200,220227245,3770,3790,3790,3770,665
20241209,094100,217707095,3785,3785,3785,3785,1585
20241209,094000,211707870,3785,3755,3785,3755,1613
20241209,093900,205633265,3785,3750,3785,3750,1222
20241209,093800,201019420,3750,3755,3755,3750,300
20241209,093700,199894395,3750,3750,3750,3750,0
20241209,093600,199894395,3750,3750,3750,3750,40
20241209,093500,199744395,3755,3760,3760,3755,3099
20241209,093400,188107625,3760,3760,3760,3760,947
20241209,093300,184546905,3780,3780,3780,3780,2
20241209,093200,184539345,3760,3760,3760,3760,3
20241209,093100,184528065,3780,3780,3780,3780,0
20241209,093000,184528065,3780,3765,3780,3765,385
20241209,092900,183078150,3765,3770,3770,3765,755
20241209,092800,180235030,3785,3785,3785,3785,0
20241209,092700,180235030,3785,3785,3785,3785,659
20241209,092600,177740715,3785,3785,3785,3785,3725
20241209,092500,163641590,3785,3770,3785,3770,1275
20241209,092400,158832965,3790,3790,3790,3790,300
20241209,092300,157695965,3770,3770,3770,3770,50
20241209,092200,157507465,3770,3770,3770,3770,220
20241209,092100,156678065,3770,3770,3770,3770,0
20241209,092000,156678065,3770,3775,3775,3770,40
20241209,091900,156527140,3790,3785,3790,3785,1263
20241209,091800,151741670,3790,3760,3790,3760,1139
20241209,091700,147446310,3760,3780,3780,3750,4382
20241209,091600,130993560,3760,3765,3765,3760,138
20241209,091500,130474180,3760,3775,3780,3760,105
20241209,091400,130077385,3780,3780,3780,3780,65
20241209,091300,129831685,3755,3745,3800,3745,2900
20241209,091200,118865245,3745,3750,3750,3740,1206
20241209,091100,114347695,3745,3775,3780,3745,1621
20241209,091000,108222850,3775,3775,3775,3775,200
20241209,090900,107467850,3780,3730,3780,3730,2
20241209,090800,107460340,3780,3775,3780,3775,8186
20241209,090700,76522230,3775,3745,3775,3740,6171
20241209,090600,53423310,3720,3705,3740,3705,2671
20241209,090500,43488915,3705,3780,3780,3700,2336
20241209,090400,34832035,3780,3740,3780,3720,2221
20241209,090300,26527330,3735,3780,3780,3735,1852
20241209,090200,19554320,3775,3790,3790,3775,1417
20241209,090100,14191115,3790,3785,3790,3780,738
20241209,090000,11398915,3785,3865,3865,3780,2744
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212400 784261205 3580 3580 3580 3580 3246
3 20241209 212300 784261205 3580 3580 3580 3580 0
4 20241209 212200 784261205 3580 3580 3580 3580 0
5 20241209 212100 784261205 3580 3580 3580 3580 0
6 20241209 212000 784261205 3580 3580 3580 3580 0
7 20241209 211900 784261205 3580 3580 3580 3580 0
8 20241209 211800 784261205 3580 3580 3580 3580 0
9 20241209 211700 784261205 3580 3580 3580 3580 0
10 20241209 211600 784261205 3580 3580 3580 3580 0
11 20241209 211500 784261205 3580 3580 3580 3580 0
12 20241209 211400 784261205 3580 3580 3580 3580 0
13 20241209 211300 784261205 3580 3580 3580 3580 0
14 20241209 211200 784261205 3580 3580 3580 3580 0
15 20241209 211100 784261205 3580 3580 3580 3580 0
16 20241209 211000 784261205 3580 3580 3580 3580 0
17 20241209 210900 784261205 3580 3580 3580 3580 0
18 20241209 210800 784261205 3580 3580 3580 3580 0
19 20241209 210700 784261205 3580 3580 3580 3580 0
20 20241209 210600 784261205 3580 3580 3580 3580 0
21 20241209 210500 784261205 3580 3580 3580 3580 0
22 20241209 210400 784261205 3580 3580 3580 3580 0
23 20241209 210300 784261205 3580 3580 3580 3580 0
24 20241209 210200 784261205 3580 3580 3580 3580 0
25 20241209 210100 784261205 3580 3580 3580 3580 0
26 20241209 210000 784261205 3580 3580 3580 3580 0
27 20241209 205900 784261205 3580 3580 3580 3580 0
28 20241209 205800 784261205 3580 3580 3580 3580 0
29 20241209 205700 784261205 3580 3580 3580 3580 0
30 20241209 205600 784261205 3580 3580 3580 3580 0
31 20241209 205500 784261205 3580 3580 3580 3580 0
32 20241209 205400 784261205 3580 3580 3580 3580 3246
33 20241209 205300 784261205 3580 3580 3580 3580 0
34 20241209 205200 784261205 3580 3580 3580 3580 0
35 20241209 205100 784261205 3580 3580 3580 3580 0
36 20241209 205000 784261205 3580 3580 3580 3580 0
37 20241209 204900 784261205 3580 3580 3580 3580 0
38 20241209 204800 784261205 3580 3580 3580 3580 0
39 20241209 204700 784261205 3580 3580 3580 3580 0
40 20241209 204600 784261205 3580 3580 3580 3580 0
41 20241209 204500 784261205 3580 3580 3580 3580 0
42 20241209 204400 784261205 3580 3580 3580 3580 0
43 20241209 204300 784261205 3580 3580 3580 3580 0
44 20241209 204200 784261205 3580 3580 3580 3580 0
45 20241209 204100 784261205 3580 3580 3580 3580 0
46 20241209 204000 784261205 3580 3580 3580 3580 0
47 20241209 203900 784261205 3580 3580 3580 3580 0
48 20241209 203800 784261205 3580 3580 3580 3580 0
49 20241209 203700 784261205 3580 3580 3580 3580 0
50 20241209 203600 784261205 3580 3580 3580 3580 0
51 20241209 203500 784261205 3580 3580 3580 3580 0
52 20241209 203400 784261205 3580 3580 3580 3580 0
53 20241209 203300 784261205 3580 3580 3580 3580 0
54 20241209 203200 784261205 3580 3580 3580 3580 0
55 20241209 203100 784261205 3580 3580 3580 3580 0
56 20241209 203000 784261205 3580 3580 3580 3580 0
57 20241209 202900 784261205 3580 3580 3580 3580 0
58 20241209 202800 784261205 3580 3580 3580 3580 0
59 20241209 202700 784261205 3580 3580 3580 3580 0
60 20241209 202600 784261205 3580 3580 3580 3580 0
61 20241209 202500 784261205 3580 3580 3580 3580 0
62 20241209 202400 784261205 3580 3580 3580 3580 3246
63 20241209 202300 784261205 3580 3580 3580 3580 0
64 20241209 202200 784261205 3580 3580 3580 3580 0
65 20241209 202100 784261205 3580 3580 3580 3580 0
66 20241209 202000 784261205 3580 3580 3580 3580 0
67 20241209 201900 784261205 3580 3580 3580 3580 0
68 20241209 201800 784261205 3580 3580 3580 3580 0
69 20241209 201700 784261205 3580 3580 3580 3580 0
70 20241209 201600 784261205 3580 3580 3580 3580 0
71 20241209 201500 784261205 3580 3580 3580 3580 0
72 20241209 201400 784261205 3580 3580 3580 3580 0
73 20241209 201300 784261205 3580 3580 3580 3580 0
74 20241209 201200 784261205 3580 3580 3580 3580 0
75 20241209 201100 784261205 3580 3580 3580 3580 0
76 20241209 201000 784261205 3580 3580 3580 3580 0
77 20241209 200900 784261205 3580 3580 3580 3580 0
78 20241209 200800 784261205 3580 3580 3580 3580 0
79 20241209 200700 784261205 3580 3580 3580 3580 0
80 20241209 200600 784261205 3580 3580 3580 3580 0
81 20241209 200500 784261205 3580 3580 3580 3580 0
82 20241209 200400 784261205 3580 3580 3580 3580 0
83 20241209 200300 784261205 3580 3580 3580 3580 0
84 20241209 200200 784261205 3580 3580 3580 3580 0
85 20241209 200100 784261205 3580 3580 3580 3580 0
86 20241209 200000 784261205 3580 3580 3580 3580 0
87 20241209 195900 784261205 3580 3580 3580 3580 0
88 20241209 195800 784261205 3580 3580 3580 3580 0
89 20241209 195700 784261205 3580 3580 3580 3580 0
90 20241209 195600 784261205 3580 3580 3580 3580 0
91 20241209 195500 784261205 3580 3580 3580 3580 0
92 20241209 195400 784261205 3580 3580 3580 3580 3246
93 20241209 195300 784261205 3580 3580 3580 3580 0
94 20241209 195200 784261205 3580 3580 3580 3580 0
95 20241209 195100 784261205 3580 3580 3580 3580 0
96 20241209 195000 784261205 3580 3580 3580 3580 0
97 20241209 194900 784261205 3580 3580 3580 3580 0
98 20241209 194800 784261205 3580 3580 3580 3580 0
99 20241209 194700 784261205 3580 3580 3580 3580 0
100 20241209 194600 784261205 3580 3580 3580 3580 0
101 20241209 194500 784261205 3580 3580 3580 3580 0
102 20241209 194400 784261205 3580 3580 3580 3580 0
103 20241209 194300 784261205 3580 3580 3580 3580 0
104 20241209 194200 784261205 3580 3580 3580 3580 0
105 20241209 194100 784261205 3580 3580 3580 3580 0
106 20241209 194000 784261205 3580 3580 3580 3580 0
107 20241209 193900 784261205 3580 3580 3580 3580 0
108 20241209 193800 784261205 3580 3580 3580 3580 0
109 20241209 193700 784261205 3580 3580 3580 3580 0
110 20241209 193600 784261205 3580 3580 3580 3580 0
111 20241209 193500 784261205 3580 3580 3580 3580 0
112 20241209 193400 784261205 3580 3580 3580 3580 0
113 20241209 193300 784261205 3580 3580 3580 3580 0
114 20241209 193200 784261205 3580 3580 3580 3580 0
115 20241209 193100 784261205 3580 3580 3580 3580 0
116 20241209 193000 784261205 3580 3580 3580 3580 0
117 20241209 192900 784261205 3580 3580 3580 3580 0
118 20241209 192800 784261205 3580 3580 3580 3580 0
119 20241209 192700 784261205 3580 3580 3580 3580 0
120 20241209 192600 784261205 3580 3580 3580 3580 0
121 20241209 192500 784261205 3580 3580 3580 3580 0
122 20241209 192400 784261205 3580 3580 3580 3580 3246
123 20241209 192300 784261205 3580 3580 3580 3580 0
124 20241209 192200 784261205 3580 3580 3580 3580 0
125 20241209 192100 784261205 3580 3580 3580 3580 0
126 20241209 192000 784261205 3580 3580 3580 3580 0
127 20241209 191900 784261205 3580 3580 3580 3580 0
128 20241209 191800 784261205 3580 3580 3580 3580 0
129 20241209 191700 784261205 3580 3580 3580 3580 0
130 20241209 191600 784261205 3580 3580 3580 3580 0
131 20241209 191500 784261205 3580 3580 3580 3580 0
132 20241209 191400 784261205 3580 3580 3580 3580 0
133 20241209 191300 784261205 3580 3580 3580 3580 0
134 20241209 191200 784261205 3580 3580 3580 3580 0
135 20241209 191100 784261205 3580 3580 3580 3580 0
136 20241209 191000 784261205 3580 3580 3580 3580 0
137 20241209 190900 784261205 3580 3580 3580 3580 0
138 20241209 190800 784261205 3580 3580 3580 3580 0
139 20241209 190700 784261205 3580 3580 3580 3580 0
140 20241209 190600 784261205 3580 3580 3580 3580 0
141 20241209 190500 784261205 3580 3580 3580 3580 0
142 20241209 190400 784261205 3580 3580 3580 3580 0
143 20241209 190300 784261205 3580 3580 3580 3580 0
144 20241209 190200 784261205 3580 3580 3580 3580 0
145 20241209 190100 784261205 3580 3580 3580 3580 0
146 20241209 190000 784261205 3580 3580 3580 3580 0
147 20241209 185900 784261205 3580 3580 3580 3580 0
148 20241209 185800 784261205 3580 3580 3580 3580 0
149 20241209 185700 784261205 3580 3580 3580 3580 0
150 20241209 185600 784261205 3580 3580 3580 3580 0
151 20241209 185500 784261205 3580 3580 3580 3580 0
152 20241209 185400 784261205 3580 3580 3580 3580 3246
153 20241209 185300 784261205 3580 3580 3580 3580 0
154 20241209 185200 784261205 3580 3580 3580 3580 0
155 20241209 185100 784261205 3580 3580 3580 3580 0
156 20241209 185000 784261205 3580 3580 3580 3580 0
157 20241209 184900 784261205 3580 3580 3580 3580 0
158 20241209 184800 784261205 3580 3580 3580 3580 0
159 20241209 184700 784261205 3580 3580 3580 3580 0
160 20241209 184600 784261205 3580 3580 3580 3580 0
161 20241209 184500 784261205 3580 3580 3580 3580 0
162 20241209 184400 784261205 3580 3580 3580 3580 0
163 20241209 184300 784261205 3580 3580 3580 3580 0
164 20241209 184200 784261205 3580 3580 3580 3580 0
165 20241209 184100 784261205 3580 3580 3580 3580 0
166 20241209 184000 784261205 3580 3580 3580 3580 0
167 20241209 183900 784261205 3580 3580 3580 3580 0
168 20241209 183800 784261205 3580 3580 3580 3580 0
169 20241209 183700 784261205 3580 3580 3580 3580 0
170 20241209 183600 784261205 3580 3580 3580 3580 0
171 20241209 183500 784261205 3580 3580 3580 3580 0
172 20241209 183400 784261205 3580 3580 3580 3580 0
173 20241209 183300 784261205 3580 3580 3580 3580 0
174 20241209 183200 784261205 3580 3580 3580 3580 0
175 20241209 183100 784261205 3580 3580 3580 3580 0
176 20241209 183000 784261205 3580 3580 3580 3580 0
177 20241209 182900 784261205 3580 3580 3580 3580 0
178 20241209 182800 784261205 3580 3580 3580 3580 0
179 20241209 182700 784261205 3580 3580 3580 3580 0
180 20241209 182600 784261205 3580 3580 3580 3580 0
181 20241209 182500 784261205 3580 3580 3580 3580 0
182 20241209 182400 784261205 3580 3580 3580 3580 3246
183 20241209 182300 784261205 3580 3580 3580 3580 0
184 20241209 182200 784261205 3580 3580 3580 3580 0
185 20241209 182100 784261205 3580 3580 3580 3580 0
186 20241209 182000 784261205 3580 3580 3580 3580 0
187 20241209 181900 784261205 3580 3580 3580 3580 0
188 20241209 181800 784261205 3580 3580 3580 3580 0
189 20241209 181700 784261205 3580 3580 3580 3580 0
190 20241209 181600 784261205 3580 3580 3580 3580 0
191 20241209 181500 784261205 3580 3580 3580 3580 0
192 20241209 181400 784261205 3580 3580 3580 3580 0
193 20241209 181300 784261205 3580 3580 3580 3580 0
194 20241209 181200 784261205 3580 3580 3580 3580 0
195 20241209 181100 784261205 3580 3580 3580 3580 0
196 20241209 181000 784261205 3580 3580 3580 3580 0
197 20241209 180900 784261205 3580 3580 3580 3580 0
198 20241209 180800 784261205 3580 3580 3580 3580 0
199 20241209 180700 784261205 3580 3580 3580 3580 0
200 20241209 180600 784261205 3580 3580 3580 3580 0
201 20241209 180500 784261205 3580 3580 3580 3580 0
202 20241209 180400 784261205 3580 3580 3580 3580 0
203 20241209 180300 784261205 3580 3580 3580 3580 0
204 20241209 180200 784261205 3580 3580 3580 3580 0
205 20241209 180100 784261205 3580 3580 3580 3580 0
206 20241209 180000 784261205 3580 3580 3580 3580 0
207 20241209 175900 784261205 3580 3580 3580 3580 0
208 20241209 175800 784261205 3580 3580 3580 3580 0
209 20241209 175700 784261205 3580 3580 3580 3580 0
210 20241209 175600 784261205 3580 3580 3580 3580 0
211 20241209 175500 784261205 3580 3580 3580 3580 0
212 20241209 175400 784261205 3580 3580 3580 3580 3246
213 20241209 175300 784261205 3580 3580 3580 3580 0
214 20241209 175200 784261205 3580 3580 3580 3580 0
215 20241209 175100 784261205 3580 3580 3580 3580 0
216 20241209 175000 784261205 3580 3580 3580 3580 0
217 20241209 174900 784261205 3580 3580 3580 3580 0
218 20241209 174800 784261205 3580 3580 3580 3580 0
219 20241209 174700 784261205 3580 3580 3580 3580 0
220 20241209 174600 784261205 3580 3580 3580 3580 0
221 20241209 174500 784261205 3580 3580 3580 3580 0
222 20241209 174400 784261205 3580 3580 3580 3580 0
223 20241209 174300 784261205 3580 3580 3580 3580 0
224 20241209 174200 784261205 3580 3580 3580 3580 0
225 20241209 174100 784261205 3580 3580 3580 3580 0
226 20241209 174000 784261205 3580 3580 3580 3580 0
227 20241209 173900 784261205 3580 3580 3580 3580 0
228 20241209 173800 784261205 3580 3580 3580 3580 0
229 20241209 173700 784261205 3580 3580 3580 3580 0
230 20241209 173600 784261205 3580 3580 3580 3580 0
231 20241209 173500 784261205 3580 3580 3580 3580 0
232 20241209 173400 784261205 3580 3580 3580 3580 0
233 20241209 173300 784261205 3580 3580 3580 3580 0
234 20241209 173200 784261205 3580 3580 3580 3580 0
235 20241209 173100 784261205 3580 3580 3580 3580 0
236 20241209 173000 784261205 3580 3580 3580 3580 0
237 20241209 172900 784261205 3580 3580 3580 3580 0
238 20241209 172800 784261205 3580 3580 3580 3580 0
239 20241209 172700 784261205 3580 3580 3580 3580 0
240 20241209 172600 784261205 3580 3580 3580 3580 0
241 20241209 172500 784261205 3580 3580 3580 3580 0
242 20241209 172400 784261205 3580 3580 3580 3580 3246
243 20241209 172300 784261205 3580 3580 3580 3580 0
244 20241209 172200 784261205 3580 3580 3580 3580 0
245 20241209 172100 784261205 3580 3580 3580 3580 0
246 20241209 172000 784261205 3580 3580 3580 3580 0
247 20241209 171900 784261205 3580 3580 3580 3580 0
248 20241209 171800 784261205 3580 3580 3580 3580 0
249 20241209 171700 784261205 3580 3580 3580 3580 0
250 20241209 171600 784261205 3580 3580 3580 3580 0
251 20241209 171500 784261205 3580 3580 3580 3580 0
252 20241209 171400 784261205 3580 3580 3580 3580 0
253 20241209 171300 784261205 3580 3580 3580 3580 0
254 20241209 171200 784261205 3580 3580 3580 3580 0
255 20241209 171100 784261205 3580 3580 3580 3580 0
256 20241209 171000 784261205 3580 3580 3580 3580 0
257 20241209 170900 784261205 3580 3580 3580 3580 0
258 20241209 170800 784261205 3580 3580 3580 3580 0
259 20241209 170700 784261205 3580 3580 3580 3580 0
260 20241209 170600 784261205 3580 3580 3580 3580 0
261 20241209 170500 784261205 3580 3580 3580 3580 0
262 20241209 170400 784261205 3580 3580 3580 3580 0
263 20241209 170300 784261205 3580 3580 3580 3580 0
264 20241209 170200 784261205 3580 3580 3580 3580 0
265 20241209 170100 784261205 3580 3580 3580 3580 0
266 20241209 170000 784261205 3580 3580 3580 3580 0
267 20241209 165900 784261205 3580 3580 3580 3580 0
268 20241209 165800 784261205 3580 3580 3580 3580 0
269 20241209 165700 784261205 3580 3580 3580 3580 0
270 20241209 165600 784261205 3580 3580 3580 3580 0
271 20241209 165500 784261205 3580 3580 3580 3580 0
272 20241209 165400 784261205 3580 3580 3580 3580 3246
273 20241209 165300 784261205 3580 3580 3580 3580 0
274 20241209 165200 784261205 3580 3580 3580 3580 0
275 20241209 165100 784261205 3580 3580 3580 3580 0
276 20241209 165000 784261205 3580 3580 3580 3580 0
277 20241209 164900 784261205 3580 3580 3580 3580 0
278 20241209 164800 784261205 3580 3580 3580 3580 0
279 20241209 164700 784261205 3580 3580 3580 3580 0
280 20241209 164600 784261205 3580 3580 3580 3580 0
281 20241209 164500 784261205 3580 3580 3580 3580 0
282 20241209 164400 784261205 3580 3580 3580 3580 0
283 20241209 164300 784261205 3580 3580 3580 3580 0
284 20241209 164200 784261205 3580 3580 3580 3580 0
285 20241209 164100 784261205 3580 3580 3580 3580 0
286 20241209 164000 784261205 3580 3580 3580 3580 0
287 20241209 163900 784261205 3580 3580 3580 3580 0
288 20241209 163800 784261205 3580 3580 3580 3580 0
289 20241209 163700 784261205 3580 3580 3580 3580 0
290 20241209 163600 784261205 3580 3580 3580 3580 0
291 20241209 163500 784261205 3580 3580 3580 3580 0
292 20241209 163400 784261205 3580 3580 3580 3580 0
293 20241209 163300 784261205 3580 3580 3580 3580 0
294 20241209 163200 784261205 3580 3580 3580 3580 0
295 20241209 163100 784261205 3580 3580 3580 3580 0
296 20241209 163000 784261205 3580 3580 3580 3580 0
297 20241209 162900 784261205 3580 3580 3580 3580 0
298 20241209 162800 784261205 3580 3580 3580 3580 0
299 20241209 162700 784261205 3580 3580 3580 3580 0
300 20241209 162600 784261205 3580 3580 3580 3580 0
301 20241209 162500 784261205 3580 3580 3580 3580 0
302 20241209 162400 784261205 3580 3580 3580 3580 3246
303 20241209 162300 784261205 3580 3580 3580 3580 0
304 20241209 162200 784261205 3580 3580 3580 3580 0
305 20241209 162100 784261205 3580 3580 3580 3580 0
306 20241209 162000 784261205 3580 3580 3580 3580 0
307 20241209 161900 784261205 3580 3580 3580 3580 0
308 20241209 161800 784261205 3580 3580 3580 3580 0
309 20241209 161700 784261205 3580 3580 3580 3580 0
310 20241209 161600 784261205 3580 3580 3580 3580 0
311 20241209 161500 784261205 3580 3580 3580 3580 0
312 20241209 161400 784261205 3580 3580 3580 3580 0
313 20241209 161300 784261205 3580 3580 3580 3580 0
314 20241209 161200 784261205 3580 3580 3580 3580 0
315 20241209 161100 784261205 3580 3580 3580 3580 0
316 20241209 161000 784261205 3580 3580 3580 3580 0
317 20241209 160900 784261205 3580 3580 3580 3580 0
318 20241209 160800 784261205 3580 3580 3580 3580 0
319 20241209 160700 784261205 3580 3580 3580 3580 0
320 20241209 160600 784261205 3580 3580 3580 3580 0
321 20241209 160500 784261205 3580 3580 3580 3580 0
322 20241209 160400 784261205 3580 3580 3580 3580 0
323 20241209 160300 784261205 3580 3580 3580 3580 0
324 20241209 160200 784261205 3580 3580 3580 3580 0
325 20241209 160100 784261205 3580 3580 3580 3580 0
326 20241209 160000 784261205 3580 3580 3580 3580 0
327 20241209 155900 784261205 3580 3580 3580 3580 0
328 20241209 155800 784261205 3580 3580 3580 3580 0
329 20241209 155700 784261205 3580 3580 3580 3580 0
330 20241209 155600 784261205 3580 3580 3580 3580 0
331 20241209 155500 784261205 3580 3580 3580 3580 0
332 20241209 155400 784261205 3580 3580 3580 3580 3246
333 20241209 155300 784261205 3580 3580 3580 3580 0
334 20241209 155200 784261205 3580 3580 3580 3580 0
335 20241209 155100 784261205 3580 3580 3580 3580 0
336 20241209 155000 784261205 3580 3580 3580 3580 0
337 20241209 154900 784261205 3580 3580 3580 3580 0
338 20241209 154800 784261205 3580 3580 3580 3580 0
339 20241209 154700 784261205 3580 3580 3580 3580 0
340 20241209 154600 784261205 3580 3580 3580 3580 0
341 20241209 154500 784261205 3580 3580 3580 3580 0
342 20241209 154400 784261205 3580 3580 3580 3580 0
343 20241209 154300 784261205 3580 3580 3580 3580 0
344 20241209 154200 784261205 3580 3580 3580 3580 0
345 20241209 154100 784261205 3580 3580 3580 3580 0
346 20241209 154000 784261205 3580 3580 3580 3580 0
347 20241209 153900 784261205 3580 3580 3580 3580 0
348 20241209 153800 784261205 3580 3580 3580 3580 0
349 20241209 153700 784261205 3580 3580 3580 3580 0
350 20241209 153600 784261205 3580 3580 3580 3580 0
351 20241209 153500 784261205 3580 3580 3580 3580 0
352 20241209 153400 784261205 3580 3580 3580 3580 0
353 20241209 153300 784261205 3580 3580 3580 3580 0
354 20241209 153200 784261205 3580 3580 3580 3580 0
355 20241209 153100 784261205 3580 3580 3580 3580 0
356 20241209 153000 784261205 3580 3580 3580 3580 3246
357 20241209 152900 772640525 3590 3590 3590 3590 0
358 20241209 152800 772640525 3590 3590 3590 3590 0
359 20241209 152700 772640525 3590 3590 3590 3590 0
360 20241209 152600 772640525 3590 3590 3590 3590 0
361 20241209 152500 772640525 3590 3590 3590 3590 0
362 20241209 152400 772640525 3590 3590 3590 3590 0
363 20241209 152300 772640525 3590 3590 3590 3590 0
364 20241209 152200 772640525 3590 3590 3590 3590 0
365 20241209 152100 772640525 3590 3590 3590 3590 0
366 20241209 152000 772640525 3590 3590 3590 3590 0
367 20241209 151900 772640525 3590 3600 3600 3590 2011
368 20241209 151800 765418415 3600 3605 3605 3600 416
369 20241209 151700 763918745 3605 3605 3605 3605 100
370 20241209 151600 763558245 3605 3605 3605 3605 86
371 20241209 151500 763248215 3600 3600 3600 3600 0
372 20241209 151400 763248215 3600 3600 3600 3600 1
373 20241209 151300 763244615 3600 3600 3600 3600 2000
374 20241209 151200 756044615 3620 3600 3620 3600 439
375 20241209 151100 754455455 3620 3610 3620 3610 1092
376 20241209 151000 750508510 3615 3615 3615 3615 2
377 20241209 150900 750501280 3620 3620 3620 3620 1
378 20241209 150800 750497660 3620 3620 3620 3620 82
379 20241209 150700 750200820 3620 3620 3620 3620 2097
380 20241209 150600 742609680 3620 3600 3620 3590 602
381 20241209 150500 740445270 3645 3600 3645 3585 5898
382 20241209 150400 719040865 3595 3600 3600 3595 600
383 20241209 150300 716883485 3635 3615 3635 3600 11680
384 20241209 150200 674721670 3630 3625 3630 3625 222
385 20241209 150100 673916060 3615 3615 3615 3615 1
386 20241209 150000 673912445 3615 3615 3615 3615 0
387 20241209 145900 673912445 3615 3625 3630 3615 1452
388 20241209 145800 668650615 3615 3615 3615 3615 0
389 20241209 145700 668650615 3615 3615 3615 3615 71
390 20241209 145600 668393950 3610 3610 3610 3610 0
391 20241209 145500 668393950 3610 3610 3610 3610 87
392 20241209 145400 668079880 3615 3615 3615 3615 18
393 20241209 145300 668014810 3615 3615 3615 3615 0
394 20241209 145200 668014810 3615 3620 3620 3615 404
395 20241209 145100 666553830 3625 3625 3625 3625 3
396 20241209 145000 666542955 3625 3625 3625 3625 163
397 20241209 144900 665952080 3625 3630 3630 3625 474
398 20241209 144800 664231480 3630 3630 3630 3630 17
399 20241209 144700 664169770 3635 3635 3635 3635 0
400 20241209 144600 664169770 3635 3635 3635 3635 1
401 20241209 144500 664166135 3635 3635 3635 3635 69
402 20241209 144400 663915320 3645 3645 3645 3645 0
403 20241209 144300 663915320 3645 3645 3645 3645 0
404 20241209 144200 663915320 3645 3645 3645 3635 1779
405 20241209 144100 657438755 3645 3645 3645 3645 0
406 20241209 144000 657438755 3645 3645 3645 3645 18
407 20241209 143900 657373145 3650 3650 3650 3650 10
408 20241209 143800 657336645 3650 3650 3650 3650 0
409 20241209 143700 657336645 3650 3655 3655 3650 365
410 20241209 143600 656003445 3650 3650 3650 3650 0
411 20241209 143500 656003445 3650 3650 3650 3650 101
412 20241209 143400 655634795 3650 3650 3650 3650 0
413 20241209 143300 655634795 3650 3650 3650 3650 13
414 20241209 143200 655587345 3650 3650 3650 3650 101
415 20241209 143100 655218695 3650 3650 3650 3650 0
416 20241209 143000 655218695 3650 3650 3650 3650 0
417 20241209 142900 655218695 3650 3650 3650 3650 5
418 20241209 142800 655200445 3650 3650 3650 3650 0
419 20241209 142700 655200445 3650 3675 3675 3650 2
420 20241209 142600 655193120 3650 3650 3650 3650 1
421 20241209 142500 655189470 3650 3650 3650 3650 6
422 20241209 142400 655167570 3675 3675 3675 3675 2
423 20241209 142300 655160220 3675 3675 3675 3675 4
424 20241209 142200 655145520 3645 3645 3645 3645 0
425 20241209 142100 655145520 3645 3645 3645 3645 0
426 20241209 142000 655145520 3645 3645 3645 3645 0
427 20241209 141900 655145520 3645 3645 3645 3645 300
428 20241209 141800 654052020 3680 3680 3680 3680 0
429 20241209 141700 654052020 3680 3680 3680 3680 0
430 20241209 141600 654052020 3680 3680 3680 3680 0
431 20241209 141500 654052020 3680 3680 3680 3680 0
432 20241209 141400 654052020 3680 3680 3680 3645 104
433 20241209 141300 653671100 3685 3685 3685 3685 69
434 20241209 141200 653416835 3685 3655 3685 3655 319
435 20241209 141100 652245630 3655 3655 3655 3655 0
436 20241209 141000 652245630 3655 3650 3655 3650 23
437 20241209 140900 652161615 3640 3640 3640 3640 0
438 20241209 140800 652161615 3640 3640 3640 3640 0
439 20241209 140700 652161615 3640 3640 3640 3640 0
440 20241209 140600 652161615 3640 3640 3640 3640 0
441 20241209 140500 652161615 3640 3640 3640 3640 0
442 20241209 140400 652161615 3640 3640 3640 3640 0
443 20241209 140300 652161615 3640 3640 3640 3640 0
444 20241209 140200 652161615 3640 3640 3640 3640 0
445 20241209 140100 652161615 3640 3640 3640 3640 10
446 20241209 140000 652125215 3625 3625 3625 3625 0
447 20241209 135900 652125215 3625 3625 3625 3625 0
448 20241209 135800 652125215 3625 3625 3625 3625 0
449 20241209 135700 652125215 3625 3625 3625 3625 0
450 20241209 135600 652125215 3625 3625 3625 3625 0
451 20241209 135500 652125215 3625 3645 3645 3625 100
452 20241209 135400 651761840 3640 3640 3640 3640 2
453 20241209 135300 651754560 3660 3660 3660 3660 0
454 20241209 135200 651754560 3660 3660 3660 3660 0
455 20241209 135100 651754560 3660 3660 3660 3660 0
456 20241209 135000 651754560 3660 3660 3660 3660 1
457 20241209 134900 651750900 3660 3660 3660 3660 0
458 20241209 134800 651750900 3660 3660 3660 3660 3
459 20241209 134700 651739920 3665 3665 3665 3665 0
460 20241209 134600 651739920 3665 3665 3665 3665 0
461 20241209 134500 651739920 3665 3665 3665 3665 2000
462 20241209 134400 644409920 3665 3665 3665 3665 0
463 20241209 134300 644409920 3665 3665 3665 3665 0
464 20241209 134200 644409920 3665 3665 3665 3665 6
465 20241209 134100 644387930 3665 3665 3665 3665 52
466 20241209 134000 644197350 3625 3625 3625 3625 0
467 20241209 133900 644197350 3625 3670 3670 3625 3270
468 20241209 133800 632297330 3670 3670 3670 3670 55
469 20241209 133700 632095480 3660 3660 3660 3660 213
470 20241209 133600 631315900 3660 3665 3665 3660 74
471 20241209 133500 631044700 3665 3665 3665 3665 0
472 20241209 133400 631044700 3665 3665 3665 3665 8
473 20241209 133300 631015380 3660 3660 3660 3660 0
474 20241209 133200 631015380 3660 3660 3660 3660 0
475 20241209 133100 631015380 3660 3660 3660 3660 0
476 20241209 133000 631015380 3660 3660 3660 3660 0
477 20241209 132900 631015380 3660 3660 3695 3660 1361
478 20241209 132800 625994270 3655 3645 3655 3645 995
479 20241209 132700 622360245 3645 3645 3645 3645 40
480 20241209 132600 622214445 3640 3635 3640 3635 459
481 20241209 132500 620543835 3625 3625 3625 3625 0
482 20241209 132400 620543835 3625 3630 3630 3625 566
483 20241209 132300 618489535 3635 3635 3635 3635 310
484 20241209 132200 617362685 3640 3640 3640 3640 0
485 20241209 132100 617362685 3640 3640 3640 3640 10
486 20241209 132000 617326285 3640 3640 3640 3640 150
487 20241209 131900 616780285 3640 3635 3640 3635 120
488 20241209 131800 616343585 3620 3620 3620 3620 0
489 20241209 131700 616343585 3620 3620 3620 3620 0
490 20241209 131600 616343585 3620 3595 3620 3595 2496
491 20241209 131500 607361860 3590 3590 3590 3590 100
492 20241209 131400 607002860 3590 3590 3590 3590 0
493 20241209 131300 607002860 3590 3590 3590 3590 0
494 20241209 131200 607002860 3590 3590 3590 3590 100
495 20241209 131100 606643860 3590 3590 3590 3590 0
496 20241209 131000 606643860 3590 3590 3590 3590 0
497 20241209 130900 606643860 3590 3590 3590 3590 0
498 20241209 130800 606643860 3590 3590 3590 3590 100
499 20241209 130700 606284860 3600 3600 3600 3600 1009
500 20241209 130600 602652460 3585 3585 3585 3585 0
501 20241209 130500 602652460 3585 3590 3590 3585 347
502 20241209 130400 601407465 3590 3590 3590 3590 0
503 20241209 130300 601407465 3590 3590 3590 3590 0
504 20241209 130200 601407465 3590 3590 3590 3590 646
505 20241209 130100 599088325 3590 3590 3590 3590 0
506 20241209 130000 599088325 3590 3600 3600 3590 432
507 20241209 125900 597537045 3600 3600 3600 3600 1
508 20241209 125800 597533445 3595 3595 3595 3595 2
509 20241209 125700 597526255 3585 3585 3585 3585 0
510 20241209 125600 597526255 3585 3585 3585 3585 44
511 20241209 125500 597368515 3585 3585 3585 3585 707
512 20241209 125400 594833920 3585 3585 3585 3585 72
513 20241209 125300 594575800 3585 3585 3585 3585 92
514 20241209 125200 594245980 3585 3585 3585 3585 478
515 20241209 125100 592532350 3585 3580 3585 3580 937
516 20241209 125000 589173210 3580 3600 3600 3580 2409
517 20241209 124900 580529355 3600 3600 3600 3600 0
518 20241209 124800 580529355 3600 3600 3600 3600 50
519 20241209 124700 580349355 3600 3600 3600 3600 1
520 20241209 124600 580345755 3630 3600 3630 3600 11
521 20241209 124500 580306125 3600 3600 3600 3600 0
522 20241209 124400 580306125 3600 3600 3600 3600 1
523 20241209 124300 580302525 3600 3600 3600 3600 20
524 20241209 124200 580230525 3600 3600 3600 3600 0
525 20241209 124100 580230525 3600 3600 3600 3600 0
526 20241209 124000 580230525 3600 3600 3600 3600 0
527 20241209 123900 580230525 3600 3600 3600 3600 696
528 20241209 123800 577724925 3600 3600 3600 3600 866
529 20241209 123700 574607325 3605 3605 3605 3605 1
530 20241209 123600 574603720 3605 3605 3610 3605 297
531 20241209 123500 573532975 3605 3605 3605 3600 173
532 20241209 123400 572909845 3605 3605 3605 3605 21
533 20241209 123300 572834140 3605 3605 3605 3605 0
534 20241209 123200 572834140 3605 3605 3605 3605 0
535 20241209 123100 572834140 3605 3605 3605 3605 0
536 20241209 123000 572834140 3605 3605 3605 3605 50
537 20241209 122900 572653890 3625 3625 3625 3625 0
538 20241209 122800 572653890 3625 3625 3625 3625 1
539 20241209 122700 572650265 3630 3630 3630 3630 0
540 20241209 122600 572650265 3630 3630 3630 3630 0
541 20241209 122500 572650265 3630 3630 3630 3630 1
542 20241209 122400 572646635 3625 3625 3625 3625 0
543 20241209 122300 572646635 3625 3625 3625 3625 98
544 20241209 122200 572291385 3600 3600 3600 3600 4
545 20241209 122100 572276985 3600 3600 3600 3600 0
546 20241209 122000 572276985 3600 3620 3620 3600 1100
547 20241209 121900 568309610 3650 3650 3650 3650 0
548 20241209 121800 568309610 3650 3650 3650 3650 0
549 20241209 121700 568309610 3650 3650 3650 3650 0
550 20241209 121600 568309610 3650 3650 3650 3650 0
551 20241209 121500 568309610 3650 3650 3650 3650 788
552 20241209 121400 565433410 3650 3645 3650 3645 525
553 20241209 121300 563517595 3645 3645 3645 3645 0
554 20241209 121200 563517595 3645 3645 3645 3645 0
555 20241209 121100 563517595 3645 3645 3645 3645 0
556 20241209 121000 563517595 3645 3645 3645 3645 0
557 20241209 120900 563517595 3645 3645 3645 3645 0
558 20241209 120800 563517595 3645 3645 3645 3645 19
559 20241209 120700 563448340 3645 3620 3650 3605 799
560 20241209 120600 560556640 3645 3645 3645 3645 0
561 20241209 120500 560556640 3645 3640 3645 3640 1179
562 20241209 120400 556259310 3640 3630 3640 3630 501
563 20241209 120300 554438010 3605 3605 3605 3605 0
564 20241209 120200 554438010 3605 3605 3605 3605 0
565 20241209 120100 554438010 3605 3605 3605 3605 0
566 20241209 120000 554438010 3605 3605 3605 3605 0
567 20241209 115900 554438010 3605 3600 3605 3600 77
568 20241209 115800 554160475 3580 3600 3600 3580 500
569 20241209 115700 552367040 3600 3600 3600 3600 23
570 20241209 115600 552284240 3600 3600 3600 3600 23
571 20241209 115500 552201440 3600 3585 3600 3585 10304
572 20241209 115400 515107265 3560 3580 3580 3560 800
573 20241209 115300 512252775 3590 3600 3600 3590 5459
574 20241209 115200 492619445 3600 3600 3600 3600 0
575 20241209 115100 492619445 3600 3605 3605 3600 300
576 20241209 115000 491539370 3600 3600 3600 3600 350
577 20241209 114900 490279370 3595 3595 3595 3595 10
578 20241209 114800 490243420 3625 3600 3625 3600 529
579 20241209 114700 488337645 3600 3600 3600 3600 1093
580 20241209 114600 484402845 3600 3605 3605 3600 6636
581 20241209 114500 460512745 3600 3610 3610 3600 3871
582 20241209 114400 446561315 3610 3610 3610 3610 974
583 20241209 114300 443045175 3600 3640 3640 3600 7629
584 20241209 114200 415556500 3630 3630 3630 3630 500
585 20241209 114100 413741500 3615 3615 3615 3615 500
586 20241209 114000 411934000 3610 3610 3610 3610 0
587 20241209 113900 411934000 3610 3610 3610 3610 850
588 20241209 113800 408865500 3615 3640 3640 3605 6025
589 20241209 113700 387004500 3640 3640 3640 3640 0
590 20241209 113600 387004500 3640 3645 3645 3640 103
591 20241209 113500 386629080 3640 3640 3640 3640 5
592 20241209 113400 386610880 3640 3640 3640 3640 0
593 20241209 113300 386610880 3640 3650 3650 3640 300
594 20241209 113200 385516850 3650 3650 3650 3650 30
595 20241209 113100 385407350 3675 3675 3675 3675 19
596 20241209 113000 385337525 3650 3650 3650 3650 8
597 20241209 112900 385308325 3670 3650 3670 3650 266
598 20241209 112800 384336505 3660 3650 3660 3650 550
599 20241209 112700 382324005 3650 3650 3650 3650 0
600 20241209 112600 382324005 3650 3670 3670 3650 9071
601 20241209 112500 349132465 3690 3690 3690 3690 0
602 20241209 112400 349132465 3690 3675 3690 3675 177
603 20241209 112300 348480865 3675 3700 3700 3675 2054
604 20241209 112200 340929220 3700 3700 3700 3700 0
605 20241209 112100 340929220 3700 3700 3700 3700 0
606 20241209 112000 340929220 3700 3700 3700 3700 0
607 20241209 111900 340929220 3700 3700 3700 3700 0
608 20241209 111800 340929220 3700 3695 3700 3695 145
609 20241209 111700 340393155 3680 3695 3695 3680 1417
610 20241209 111600 335174045 3695 3695 3695 3695 500
611 20241209 111500 333326545 3690 3695 3695 3690 59
612 20241209 111400 333108775 3690 3705 3710 3690 133
613 20241209 111300 332615630 3705 3705 3705 3690 28
614 20241209 111200 332511995 3690 3705 3705 3690 4243
615 20241209 111100 316822915 3710 3710 3710 3710 676
616 20241209 111000 314314955 3710 3720 3720 3710 5195
617 20241209 110900 295020965 3725 3735 3735 3725 2550
618 20241209 110800 285506415 3740 3740 3740 3740 10
619 20241209 110700 285469015 3740 3740 3740 3740 0
620 20241209 110600 285469015 3740 3740 3740 3740 10
621 20241209 110500 285431615 3740 3755 3755 3740 1240
622 20241209 110400 280791380 3755 3755 3755 3755 0
623 20241209 110300 280791380 3755 3755 3755 3755 0
624 20241209 110200 280791380 3755 3755 3755 3755 250
625 20241209 110100 279852630 3755 3765 3765 3755 16
626 20241209 110000 279792450 3760 3760 3760 3760 0
627 20241209 105900 279792450 3760 3760 3760 3760 0
628 20241209 105800 279792450 3760 3760 3760 3760 15
629 20241209 105700 279736050 3760 3760 3760 3760 285
630 20241209 105600 278664450 3765 3765 3765 3765 8
631 20241209 105500 278634330 3765 3765 3765 3765 0
632 20241209 105400 278634330 3765 3765 3765 3765 0
633 20241209 105300 278634330 3765 3765 3765 3765 700
634 20241209 105200 275998830 3765 3765 3765 3765 1
635 20241209 105100 275995065 3765 3765 3765 3765 1
636 20241209 105000 275991300 3775 3775 3775 3775 0
637 20241209 104900 275991300 3775 3775 3775 3775 0
638 20241209 104800 275991300 3775 3775 3775 3775 0
639 20241209 104700 275991300 3775 3775 3775 3775 100
640 20241209 104600 275613800 3775 3775 3775 3775 0
641 20241209 104500 275613800 3775 3775 3775 3775 20
642 20241209 104400 275538300 3760 3760 3760 3760 0
643 20241209 104300 275538300 3760 3760 3760 3760 0
644 20241209 104200 275538300 3760 3760 3760 3760 0
645 20241209 104100 275538300 3760 3760 3760 3760 0
646 20241209 104000 275538300 3760 3760 3760 3760 30
647 20241209 103900 275425500 3760 3760 3760 3760 500
648 20241209 103800 273545500 3760 3760 3760 3760 15
649 20241209 103700 273489100 3760 3760 3760 3760 0
650 20241209 103600 273489100 3760 3760 3760 3760 1625
651 20241209 103500 267379100 3760 3780 3780 3760 819
652 20241209 103400 264299640 3760 3760 3760 3760 1
653 20241209 103300 264295880 3760 3760 3760 3760 0
654 20241209 103200 264295880 3760 3760 3760 3760 0
655 20241209 103100 264295880 3760 3760 3760 3760 0
656 20241209 103000 264295880 3760 3760 3760 3760 0
657 20241209 102900 264295880 3760 3760 3760 3760 0
658 20241209 102800 264295880 3760 3765 3765 3760 240
659 20241209 102700 263392320 3765 3765 3765 3765 100
660 20241209 102600 263015820 3765 3765 3765 3765 0
661 20241209 102500 263015820 3765 3765 3765 3765 30
662 20241209 102400 262902870 3765 3765 3765 3765 10
663 20241209 102300 262865220 3765 3765 3765 3765 0
664 20241209 102200 262865220 3765 3770 3770 3765 1000
665 20241209 102100 259100165 3770 3785 3785 3770 279
666 20241209 102000 258044300 3785 3780 3785 3765 210
667 20241209 101900 257250600 3780 3780 3780 3780 0
668 20241209 101800 257250600 3780 3780 3780 3780 0
669 20241209 101700 257250600 3780 3780 3780 3780 0
670 20241209 101600 257250600 3780 3775 3780 3775 200
671 20241209 101500 256495005 3775 3770 3775 3770 7
672 20241209 101400 256468610 3760 3760 3760 3760 137
673 20241209 101300 255953490 3760 3760 3760 3760 20
674 20241209 101200 255878290 3760 3760 3760 3760 0
675 20241209 101100 255878290 3760 3760 3760 3760 1
676 20241209 101000 255874530 3760 3760 3760 3760 679
677 20241209 100900 253321490 3760 3760 3760 3760 0
678 20241209 100800 253321490 3760 3760 3760 3760 16
679 20241209 100700 253261330 3765 3760 3765 3760 801
680 20241209 100600 250249565 3760 3760 3760 3760 0
681 20241209 100500 250249565 3760 3760 3760 3760 506
682 20241209 100400 248347005 3760 3760 3760 3760 0
683 20241209 100300 248347005 3760 3760 3760 3760 128
684 20241209 100200 247865725 3775 3775 3775 3775 0
685 20241209 100100 247865725 3775 3775 3775 3775 0
686 20241209 100000 247865725 3775 3775 3775 3775 0
687 20241209 095900 247865725 3775 3775 3775 3775 14
688 20241209 095800 247812875 3760 3760 3760 3760 1117
689 20241209 095700 243612955 3760 3760 3760 3760 0
690 20241209 095600 243612955 3760 3760 3760 3760 20
691 20241209 095500 243537755 3750 3755 3755 3750 723
692 20241209 095400 240826350 3755 3755 3755 3755 2
693 20241209 095300 240818840 3755 3755 3755 3755 0
694 20241209 095200 240818840 3755 3755 3755 3755 0
695 20241209 095100 240818840 3755 3755 3755 3755 0
696 20241209 095000 240818840 3755 3760 3760 3755 10
697 20241209 094900 240781265 3760 3760 3760 3760 0
698 20241209 094800 240781265 3760 3760 3760 3760 11
699 20241209 094700 240739905 3760 3760 3760 3760 4
700 20241209 094600 240724865 3760 3760 3760 3760 0
701 20241209 094500 240724865 3760 3750 3760 3735 1677
702 20241209 094400 234452975 3745 3765 3765 3745 3794
703 20241209 094300 220227245 3770 3770 3770 3770 0
704 20241209 094200 220227245 3770 3790 3790 3770 665
705 20241209 094100 217707095 3785 3785 3785 3785 1585
706 20241209 094000 211707870 3785 3755 3785 3755 1613
707 20241209 093900 205633265 3785 3750 3785 3750 1222
708 20241209 093800 201019420 3750 3755 3755 3750 300
709 20241209 093700 199894395 3750 3750 3750 3750 0
710 20241209 093600 199894395 3750 3750 3750 3750 40
711 20241209 093500 199744395 3755 3760 3760 3755 3099
712 20241209 093400 188107625 3760 3760 3760 3760 947
713 20241209 093300 184546905 3780 3780 3780 3780 2
714 20241209 093200 184539345 3760 3760 3760 3760 3
715 20241209 093100 184528065 3780 3780 3780 3780 0
716 20241209 093000 184528065 3780 3765 3780 3765 385
717 20241209 092900 183078150 3765 3770 3770 3765 755
718 20241209 092800 180235030 3785 3785 3785 3785 0
719 20241209 092700 180235030 3785 3785 3785 3785 659
720 20241209 092600 177740715 3785 3785 3785 3785 3725
721 20241209 092500 163641590 3785 3770 3785 3770 1275
722 20241209 092400 158832965 3790 3790 3790 3790 300
723 20241209 092300 157695965 3770 3770 3770 3770 50
724 20241209 092200 157507465 3770 3770 3770 3770 220
725 20241209 092100 156678065 3770 3770 3770 3770 0
726 20241209 092000 156678065 3770 3775 3775 3770 40
727 20241209 091900 156527140 3790 3785 3790 3785 1263
728 20241209 091800 151741670 3790 3760 3790 3760 1139
729 20241209 091700 147446310 3760 3780 3780 3750 4382
730 20241209 091600 130993560 3760 3765 3765 3760 138
731 20241209 091500 130474180 3760 3775 3780 3760 105
732 20241209 091400 130077385 3780 3780 3780 3780 65
733 20241209 091300 129831685 3755 3745 3800 3745 2900
734 20241209 091200 118865245 3745 3750 3750 3740 1206
735 20241209 091100 114347695 3745 3775 3780 3745 1621
736 20241209 091000 108222850 3775 3775 3775 3775 200
737 20241209 090900 107467850 3780 3730 3780 3730 2
738 20241209 090800 107460340 3780 3775 3780 3775 8186
739 20241209 090700 76522230 3775 3745 3775 3740 6171
740 20241209 090600 53423310 3720 3705 3740 3705 2671
741 20241209 090500 43488915 3705 3780 3780 3700 2336
742 20241209 090400 34832035 3780 3740 3780 3720 2221
743 20241209 090300 26527330 3735 3780 3780 3735 1852
744 20241209 090200 19554320 3775 3790 3790 3775 1417
745 20241209 090100 14191115 3790 3785 3790 3780 738
746 20241209 090000 11398915 3785 3865 3865 3780 2744