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

601
012700/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185900,306194840,3870,3870,3870,3870,2625
20241209,185800,306194840,3870,3870,3870,3870,0
20241209,185700,306194840,3870,3870,3870,3870,0
20241209,185600,306194840,3870,3870,3870,3870,0
20241209,185500,306194840,3870,3870,3870,3870,0
20241209,185400,306194840,3870,3870,3870,3870,0
20241209,185300,306194840,3870,3870,3870,3870,0
20241209,185200,306194840,3870,3870,3870,3870,0
20241209,185100,306194840,3870,3870,3870,3870,0
20241209,185000,306194840,3870,3870,3870,3870,0
20241209,184900,306194840,3870,3870,3870,3870,0
20241209,184800,306194840,3870,3870,3870,3870,0
20241209,184700,306194840,3870,3870,3870,3870,0
20241209,184600,306194840,3870,3870,3870,3870,0
20241209,184500,306194840,3870,3870,3870,3870,0
20241209,184400,306194840,3870,3870,3870,3870,0
20241209,184300,306194840,3870,3870,3870,3870,0
20241209,184200,306194840,3870,3870,3870,3870,0
20241209,184100,306194840,3870,3870,3870,3870,0
20241209,184000,306194840,3870,3870,3870,3870,0
20241209,183900,306194840,3870,3870,3870,3870,0
20241209,183800,306194840,3870,3870,3870,3870,0
20241209,183700,306194840,3870,3870,3870,3870,0
20241209,183600,306194840,3870,3870,3870,3870,0
20241209,183500,306194840,3870,3870,3870,3870,0
20241209,183400,306194840,3870,3870,3870,3870,0
20241209,183300,306194840,3870,3870,3870,3870,0
20241209,183200,306194840,3870,3870,3870,3870,0
20241209,183100,306194840,3870,3870,3870,3870,0
20241209,183000,306194840,3870,3870,3870,3870,0
20241209,182900,306194840,3870,3870,3870,3870,2625
20241209,182800,306194840,3870,3870,3870,3870,0
20241209,182700,306194840,3870,3870,3870,3870,0
20241209,182600,306194840,3870,3870,3870,3870,0
20241209,182500,306194840,3870,3870,3870,3870,0
20241209,182400,306194840,3870,3870,3870,3870,0
20241209,182300,306194840,3870,3870,3870,3870,0
20241209,182200,306194840,3870,3870,3870,3870,0
20241209,182100,306194840,3870,3870,3870,3870,0
20241209,182000,306194840,3870,3870,3870,3870,0
20241209,181900,306194840,3870,3870,3870,3870,0
20241209,181800,306194840,3870,3870,3870,3870,0
20241209,181700,306194840,3870,3870,3870,3870,0
20241209,181600,306194840,3870,3870,3870,3870,0
20241209,181500,306194840,3870,3870,3870,3870,0
20241209,181400,306194840,3870,3870,3870,3870,0
20241209,181300,306194840,3870,3870,3870,3870,0
20241209,181200,306194840,3870,3870,3870,3870,0
20241209,181100,306194840,3870,3870,3870,3870,0
20241209,181000,306194840,3870,3870,3870,3870,0
20241209,180900,306194840,3870,3870,3870,3870,0
20241209,180800,306194840,3870,3870,3870,3870,0
20241209,180700,306194840,3870,3870,3870,3870,0
20241209,180600,306194840,3870,3870,3870,3870,0
20241209,180500,306194840,3870,3870,3870,3870,0
20241209,180400,306194840,3870,3870,3870,3870,0
20241209,180300,306194840,3870,3870,3870,3870,0
20241209,180200,306194840,3870,3870,3870,3870,0
20241209,180100,306194840,3870,3870,3870,3870,0
20241209,180000,306194840,3870,3870,3870,3870,0
20241209,175900,306194840,3870,3870,3870,3870,2625
20241209,175800,306194840,3870,3870,3870,3870,0
20241209,175700,306194840,3870,3870,3870,3870,0
20241209,175600,306194840,3870,3870,3870,3870,0
20241209,175500,306194840,3870,3870,3870,3870,0
20241209,175400,306194840,3870,3870,3870,3870,0
20241209,175300,306194840,3870,3870,3870,3870,0
20241209,175200,306194840,3870,3870,3870,3870,0
20241209,175100,306194840,3870,3870,3870,3870,0
20241209,175000,306194840,3870,3870,3870,3870,0
20241209,174900,306194840,3870,3870,3870,3870,0
20241209,174800,306194840,3870,3870,3870,3870,0
20241209,174700,306194840,3870,3870,3870,3870,0
20241209,174600,306194840,3870,3870,3870,3870,0
20241209,174500,306194840,3870,3870,3870,3870,0
20241209,174400,306194840,3870,3870,3870,3870,0
20241209,174300,306194840,3870,3870,3870,3870,0
20241209,174200,306194840,3870,3870,3870,3870,0
20241209,174100,306194840,3870,3870,3870,3870,0
20241209,174000,306194840,3870,3870,3870,3870,0
20241209,173900,306194840,3870,3870,3870,3870,0
20241209,173800,306194840,3870,3870,3870,3870,0
20241209,173700,306194840,3870,3870,3870,3870,0
20241209,173600,306194840,3870,3870,3870,3870,0
20241209,173500,306194840,3870,3870,3870,3870,0
20241209,173400,306194840,3870,3870,3870,3870,0
20241209,173300,306194840,3870,3870,3870,3870,0
20241209,173200,306194840,3870,3870,3870,3870,0
20241209,173100,306194840,3870,3870,3870,3870,0
20241209,173000,306194840,3870,3870,3870,3870,0
20241209,172900,306194840,3870,3870,3870,3870,2625
20241209,172800,306194840,3870,3870,3870,3870,0
20241209,172700,306194840,3870,3870,3870,3870,0
20241209,172600,306194840,3870,3870,3870,3870,0
20241209,172500,306194840,3870,3870,3870,3870,0
20241209,172400,306194840,3870,3870,3870,3870,0
20241209,172300,306194840,3870,3870,3870,3870,0
20241209,172200,306194840,3870,3870,3870,3870,0
20241209,172100,306194840,3870,3870,3870,3870,0
20241209,172000,306194840,3870,3870,3870,3870,0
20241209,171900,306194840,3870,3870,3870,3870,0
20241209,171800,306194840,3870,3870,3870,3870,0
20241209,171700,306194840,3870,3870,3870,3870,0
20241209,171600,306194840,3870,3870,3870,3870,0
20241209,171500,306194840,3870,3870,3870,3870,0
20241209,171400,306194840,3870,3870,3870,3870,0
20241209,171300,306194840,3870,3870,3870,3870,0
20241209,171200,306194840,3870,3870,3870,3870,0
20241209,171100,306194840,3870,3870,3870,3870,0
20241209,171000,306194840,3870,3870,3870,3870,0
20241209,170900,306194840,3870,3870,3870,3870,0
20241209,170800,306194840,3870,3870,3870,3870,0
20241209,170700,306194840,3870,3870,3870,3870,0
20241209,170600,306194840,3870,3870,3870,3870,0
20241209,170500,306194840,3870,3870,3870,3870,0
20241209,170400,306194840,3870,3870,3870,3870,0
20241209,170300,306194840,3870,3870,3870,3870,0
20241209,170200,306194840,3870,3870,3870,3870,0
20241209,170100,306194840,3870,3870,3870,3870,0
20241209,170000,306194840,3870,3870,3870,3870,0
20241209,165900,306194840,3870,3870,3870,3870,2625
20241209,165800,306194840,3870,3870,3870,3870,0
20241209,165700,306194840,3870,3870,3870,3870,0
20241209,165600,306194840,3870,3870,3870,3870,0
20241209,165500,306194840,3870,3870,3870,3870,0
20241209,165400,306194840,3870,3870,3870,3870,0
20241209,165300,306194840,3870,3870,3870,3870,0
20241209,165200,306194840,3870,3870,3870,3870,0
20241209,165100,306194840,3870,3870,3870,3870,0
20241209,165000,306194840,3870,3870,3870,3870,0
20241209,164900,306194840,3870,3870,3870,3870,0
20241209,164800,306194840,3870,3870,3870,3870,0
20241209,164700,306194840,3870,3870,3870,3870,0
20241209,164600,306194840,3870,3870,3870,3870,0
20241209,164500,306194840,3870,3870,3870,3870,0
20241209,164400,306194840,3870,3870,3870,3870,0
20241209,164300,306194840,3870,3870,3870,3870,0
20241209,164200,306194840,3870,3870,3870,3870,0
20241209,164100,306194840,3870,3870,3870,3870,0
20241209,164000,306194840,3870,3870,3870,3870,0
20241209,163900,306194840,3870,3870,3870,3870,0
20241209,163800,306194840,3870,3870,3870,3870,0
20241209,163700,306194840,3870,3870,3870,3870,0
20241209,163600,306194840,3870,3870,3870,3870,0
20241209,163500,306194840,3870,3870,3870,3870,0
20241209,163400,306194840,3870,3870,3870,3870,0
20241209,163300,306194840,3870,3870,3870,3870,0
20241209,163200,306194840,3870,3870,3870,3870,0
20241209,163100,306194840,3870,3870,3870,3870,0
20241209,163000,306194840,3870,3870,3870,3870,0
20241209,162900,306194840,3870,3870,3870,3870,2625
20241209,162800,306194840,3870,3870,3870,3870,0
20241209,162700,306194840,3870,3870,3870,3870,0
20241209,162600,306194840,3870,3870,3870,3870,0
20241209,162500,306194840,3870,3870,3870,3870,0
20241209,162400,306194840,3870,3870,3870,3870,0
20241209,162300,306194840,3870,3870,3870,3870,0
20241209,162200,306194840,3870,3870,3870,3870,0
20241209,162100,306194840,3870,3870,3870,3870,0
20241209,162000,306194840,3870,3870,3870,3870,0
20241209,161900,306194840,3870,3870,3870,3870,0
20241209,161800,306194840,3870,3870,3870,3870,0
20241209,161700,306194840,3870,3870,3870,3870,0
20241209,161600,306194840,3870,3870,3870,3870,0
20241209,161500,306194840,3870,3870,3870,3870,0
20241209,161400,306194840,3870,3870,3870,3870,0
20241209,161300,306194840,3870,3870,3870,3870,0
20241209,161200,306194840,3870,3870,3870,3870,0
20241209,161100,306194840,3870,3870,3870,3870,0
20241209,161000,306194840,3870,3870,3870,3870,0
20241209,160900,306194840,3870,3870,3870,3870,0
20241209,160800,306194840,3870,3870,3870,3870,0
20241209,160700,306194840,3870,3870,3870,3870,0
20241209,160600,306194840,3870,3870,3870,3870,0
20241209,160500,306194840,3870,3870,3870,3870,0
20241209,160400,306194840,3870,3870,3870,3870,0
20241209,160300,306194840,3870,3870,3870,3870,0
20241209,160200,306194840,3870,3870,3870,3870,0
20241209,160100,306194840,3870,3870,3870,3870,0
20241209,160000,306194840,3870,3870,3870,3870,0
20241209,155900,306194840,3870,3870,3870,3870,2625
20241209,155800,306194840,3870,3870,3870,3870,0
20241209,155700,306194840,3870,3870,3870,3870,0
20241209,155600,306194840,3870,3870,3870,3870,0
20241209,155500,306194840,3870,3870,3870,3870,0
20241209,155400,306194840,3870,3870,3870,3870,0
20241209,155300,306194840,3870,3870,3870,3870,0
20241209,155200,306194840,3870,3870,3870,3870,0
20241209,155100,306194840,3870,3870,3870,3870,0
20241209,155000,306194840,3870,3870,3870,3870,0
20241209,154900,306194840,3870,3870,3870,3870,0
20241209,154800,306194840,3870,3870,3870,3870,0
20241209,154700,306194840,3870,3870,3870,3870,0
20241209,154600,306194840,3870,3870,3870,3870,0
20241209,154500,306194840,3870,3870,3870,3870,0
20241209,154400,306194840,3870,3870,3870,3870,0
20241209,154300,306194840,3870,3870,3870,3870,0
20241209,154200,306194840,3870,3870,3870,3870,0
20241209,154100,306194840,3870,3870,3870,3870,0
20241209,154000,306194840,3870,3870,3870,3870,0
20241209,153900,306194840,3870,3870,3870,3870,0
20241209,153800,306194840,3870,3870,3870,3870,0
20241209,153700,306194840,3870,3870,3870,3870,0
20241209,153600,306194840,3870,3870,3870,3870,0
20241209,153500,306194840,3870,3870,3870,3870,0
20241209,153400,306194840,3870,3870,3870,3870,0
20241209,153300,306194840,3870,3870,3870,3870,0
20241209,153200,306194840,3870,3870,3870,3870,0
20241209,153100,306194840,3870,3870,3870,3870,0
20241209,153000,306194840,3870,3870,3870,3870,2625
20241209,152900,296036090,3880,3880,3880,3880,0
20241209,152800,296036090,3880,3880,3880,3880,0
20241209,152700,296036090,3880,3880,3880,3880,0
20241209,152600,296036090,3880,3880,3880,3880,0
20241209,152500,296036090,3880,3880,3880,3880,0
20241209,152400,296036090,3880,3880,3880,3880,0
20241209,152300,296036090,3880,3880,3880,3880,0
20241209,152200,296036090,3880,3880,3880,3880,0
20241209,152100,296036090,3880,3880,3880,3880,0
20241209,152000,296036090,3880,3880,3880,3880,0
20241209,151900,296036090,3880,3880,3880,3880,33
20241209,151800,295908050,3880,3880,3880,3880,1
20241209,151700,295904170,3875,3880,3880,3875,199
20241209,151600,295133035,3880,3885,3885,3880,77
20241209,151500,294834025,3885,3885,3885,3885,0
20241209,151400,294834025,3885,3885,3885,3885,31
20241209,151300,294713590,3885,3880,3885,3880,122
20241209,151200,294239900,3880,3875,3885,3875,279
20241209,151100,293157430,3875,3890,3890,3875,1010
20241209,151000,289242065,3890,3905,3905,3885,9739
20241209,150900,251273910,3910,3910,3910,3910,5
20241209,150800,251254360,3910,3905,3910,3900,2314
20241209,150700,242227870,3905,3910,3910,3905,95
20241209,150600,241856860,3910,3910,3910,3910,423
20241209,150500,240202930,3915,3915,3915,3915,0
20241209,150400,240202930,3915,3915,3915,3915,281
20241209,150300,239102815,3920,3920,3920,3920,0
20241209,150200,239102815,3920,3920,3920,3920,0
20241209,150100,239102815,3920,3920,3920,3920,0
20241209,150000,239102815,3920,3920,3920,3920,20
20241209,145900,239024415,3915,3915,3915,3915,97
20241209,145800,238644660,3920,3920,3920,3920,101
20241209,145700,238248740,3920,3920,3920,3920,1
20241209,145600,238244820,3920,3920,3920,3920,4
20241209,145500,238229140,3920,3920,3920,3920,51
20241209,145400,238029220,3920,3920,3920,3920,0
20241209,145300,238029220,3920,3920,3920,3920,1
20241209,145200,238025300,3915,3915,3915,3915,0
20241209,145100,238025300,3915,3915,3915,3915,46
20241209,145000,237845210,3920,3920,3920,3920,0
20241209,144900,237845210,3920,3915,3920,3915,4
20241209,144800,237829540,3920,3920,3920,3920,933
20241209,144700,234172180,3920,3920,3920,3920,18
20241209,144600,234101620,3925,3925,3925,3925,0
20241209,144500,234101620,3925,3925,3925,3925,5
20241209,144400,234081995,3925,3925,3925,3920,220
20241209,144300,233219575,3920,3920,3920,3920,2
20241209,144200,233211735,3925,3925,3925,3925,0
20241209,144100,233211735,3925,3925,3925,3925,50
20241209,144000,233015485,3925,3920,3925,3920,760
20241209,143900,230034780,3925,3925,3925,3925,2
20241209,143800,230026930,3925,3925,3925,3925,20
20241209,143700,229948430,3925,3925,3925,3925,0
20241209,143600,229948430,3925,3930,3930,3925,2958
20241209,143500,218332835,3935,3935,3935,3935,10
20241209,143400,218293485,3940,3935,3940,3935,3
20241209,143300,218281675,3935,3940,3940,3935,338
20241209,143200,216951615,3940,3940,3940,3940,0
20241209,143100,216951615,3940,3940,3940,3940,4
20241209,143000,216935855,3935,3935,3935,3935,224
20241209,142900,216054415,3935,3935,3935,3935,0
20241209,142800,216054415,3935,3935,3935,3935,3
20241209,142700,216042610,3935,3935,3935,3935,1
20241209,142600,216038675,3935,3935,3935,3935,1
20241209,142500,216034740,3935,3935,3935,3935,5
20241209,142400,216015065,3930,3930,3930,3930,0
20241209,142300,216015065,3930,3930,3930,3930,0
20241209,142200,216015065,3930,3930,3930,3930,920
20241209,142100,212399465,3935,3935,3935,3935,0
20241209,142000,212399465,3935,3935,3935,3935,3
20241209,141900,212387660,3935,3935,3935,3935,0
20241209,141800,212387660,3935,3935,3935,3935,25
20241209,141700,212289285,3935,3935,3935,3935,30
20241209,141600,212171235,3935,3935,3935,3935,31
20241209,141500,212049250,3935,3935,3935,3935,0
20241209,141400,212049250,3935,3935,3935,3935,3
20241209,141300,212037445,3930,3930,3930,3930,275
20241209,141200,210956695,3935,3935,3935,3935,110
20241209,141100,210523845,3935,3935,3935,3935,0
20241209,141000,210523845,3935,3935,3935,3935,18
20241209,140900,210453015,3940,3940,3940,3940,0
20241209,140800,210453015,3940,3940,3940,3940,32
20241209,140700,210326935,3935,3935,3935,3935,105
20241209,140600,209913760,3935,3935,3935,3935,24
20241209,140500,209819320,3940,3940,3940,3940,0
20241209,140400,209819320,3940,3940,3940,3940,0
20241209,140300,209819320,3940,3940,3940,3940,1
20241209,140200,209815380,3940,3940,3940,3940,160
20241209,140100,209184980,3945,3945,3945,3945,0
20241209,140000,209184980,3945,3945,3945,3945,1
20241209,135900,209181035,3945,3945,3945,3945,6
20241209,135800,209157365,3940,3940,3940,3940,0
20241209,135700,209157365,3940,3940,3940,3940,0
20241209,135600,209157365,3940,3940,3940,3940,0
20241209,135500,209157365,3940,3940,3940,3940,1
20241209,135400,209153425,3945,3945,3945,3945,0
20241209,135300,209153425,3945,3945,3945,3945,131
20241209,135200,208636630,3945,3945,3945,3945,0
20241209,135100,208636630,3945,3945,3945,3945,0
20241209,135000,208636630,3945,3945,3945,3945,0
20241209,134900,208636630,3945,3945,3945,3945,338
20241209,134800,207303220,3940,3940,3940,3940,0
20241209,134700,207303220,3940,3940,3940,3935,361
20241209,134600,205881465,3945,3945,3945,3945,1
20241209,134500,205877520,3945,3945,3945,3940,585
20241209,134400,203572555,3945,3945,3945,3945,51
20241209,134300,203371360,3945,3945,3945,3945,55
20241209,134200,203154385,3945,3945,3945,3940,554
20241209,134100,200971380,3945,3945,3945,3945,0
20241209,134000,200971380,3945,3945,3945,3945,1
20241209,133900,200967435,3945,3945,3945,3945,3
20241209,133800,200955600,3945,3945,3945,3945,18
20241209,133700,200884590,3945,3945,3945,3945,0
20241209,133600,200884590,3945,3945,3945,3945,5
20241209,133500,200864865,3945,3945,3945,3945,12
20241209,133400,200817525,3945,3945,3945,3945,1
20241209,133300,200813580,3940,3940,3940,3940,0
20241209,133200,200813580,3940,3940,3940,3940,0
20241209,133100,200813580,3940,3940,3940,3940,0
20241209,133000,200813580,3940,3940,3940,3940,135
20241209,132900,200281680,3945,3940,3945,3940,4
20241209,132800,200265910,3945,3945,3945,3945,0
20241209,132700,200265910,3945,3945,3945,3945,0
20241209,132600,200265910,3945,3945,3945,3945,0
20241209,132500,200265910,3945,3945,3945,3945,0
20241209,132400,200265910,3945,3945,3945,3945,330
20241209,132300,198964060,3945,3945,3945,3945,210
20241209,132200,198135610,3940,3940,3940,3940,0
20241209,132100,198135610,3940,3940,3940,3940,0
20241209,132000,198135610,3940,3945,3945,3940,4
20241209,131900,198119845,3940,3940,3940,3940,0
20241209,131800,198119845,3940,3940,3940,3940,400
20241209,131700,196543845,3945,3945,3945,3945,6
20241209,131600,196520175,3945,3945,3945,3945,10
20241209,131500,196480725,3940,3940,3940,3940,19
20241209,131400,196405865,3940,3945,3945,3940,51
20241209,131300,196204675,3945,3945,3945,3945,10
20241209,131200,196165225,3945,3945,3945,3945,213
20241209,131100,195324940,3955,3950,3955,3950,2
20241209,131000,195317035,3945,3945,3955,3945,506
20241209,130900,193320850,3955,3950,3955,3945,102
20241209,130800,192918430,3950,3950,3950,3950,0
20241209,130700,192918430,3950,3950,3950,3950,4
20241209,130600,192902630,3955,3955,3955,3955,0
20241209,130500,192902630,3955,3955,3955,3955,0
20241209,130400,192902630,3955,3950,3955,3950,5
20241209,130300,192882860,3955,3950,3955,3950,100
20241209,130200,192487365,3955,3945,3955,3945,82
20241209,130100,192163860,3945,3950,3950,3945,20
20241209,130000,192084915,3955,3955,3955,3955,0
20241209,125900,192084915,3955,3955,3955,3955,0
20241209,125800,192084915,3955,3955,3955,3955,0
20241209,125700,192084915,3955,3955,3955,3955,510
20241209,125600,190067865,3955,3955,3955,3955,0
20241209,125500,190067865,3955,3955,3955,3955,0
20241209,125400,190067865,3955,3955,3955,3955,0
20241209,125300,190067865,3955,3955,3955,3955,1
20241209,125200,190063910,3950,3950,3950,3950,3
20241209,125100,190052060,3955,3955,3955,3955,0
20241209,125000,190052060,3955,3955,3955,3955,0
20241209,124900,190052060,3955,3955,3955,3955,0
20241209,124800,190052060,3955,3955,3955,3955,0
20241209,124700,190052060,3955,3955,3955,3955,0
20241209,124600,190052060,3955,3950,3955,3945,9
20241209,124500,190016530,3945,3950,3950,3945,20
20241209,124400,189937560,3950,3950,3950,3950,21
20241209,124300,189854610,3955,3955,3955,3955,0
20241209,124200,189854610,3955,3945,3955,3940,511
20241209,124100,187840575,3950,3950,3955,3950,12
20241209,124000,187793135,3955,3950,3955,3950,2
20241209,123900,187785230,3950,3950,3950,3950,103
20241209,123800,187378380,3950,3950,3950,3950,0
20241209,123700,187378380,3950,3955,3960,3950,257
20241209,123600,186363210,3950,3955,3955,3950,1389
20241209,123500,180875365,3955,3955,3955,3955,6
20241209,123400,180851635,3950,3950,3950,3950,1167
20241209,123300,176241985,3955,3955,3955,3955,0
20241209,123200,176241985,3955,3955,3955,3955,18
20241209,123100,176170795,3955,3955,3955,3955,1
20241209,123000,176166840,3960,3960,3960,3960,13
20241209,122900,176115360,3960,3960,3960,3960,0
20241209,122800,176115360,3960,3960,3960,3960,0
20241209,122700,176115360,3960,3960,3960,3960,0
20241209,122600,176115360,3960,3960,3960,3960,0
20241209,122500,176115360,3960,3960,3960,3960,34
20241209,122400,175980720,3955,3955,3955,3955,1
20241209,122300,175976765,3955,3955,3955,3955,0
20241209,122200,175976765,3955,3955,3955,3955,500
20241209,122100,173999265,3955,3955,3955,3955,1
20241209,122000,173995310,3955,3955,3955,3955,0
20241209,121900,173995310,3955,3950,3955,3950,77
20241209,121800,173691060,3950,3955,3955,3950,410
20241209,121700,172071410,3955,3955,3955,3955,0
20241209,121600,172071410,3955,3955,3955,3955,0
20241209,121500,172071410,3955,3955,3955,3955,0
20241209,121400,172071410,3955,3955,3955,3955,106
20241209,121300,171652180,3950,3955,3955,3950,703
20241209,121200,168873830,3955,3955,3960,3955,1047
20241209,121100,164732935,3955,3955,3955,3955,1
20241209,121000,164728980,3950,3960,3960,3950,1750
20241209,120900,157809435,3960,3960,3960,3960,2
20241209,120800,157801515,3960,3960,3960,3960,0
20241209,120700,157801515,3960,3960,3960,3960,16
20241209,120600,157738155,3955,3955,3955,3955,0
20241209,120500,157738155,3955,3955,3955,3955,500
20241209,120400,155760655,3955,3960,3960,3955,181
20241209,120300,155044535,3960,3965,3965,3960,4923
20241209,120200,135546320,3970,3970,3970,3970,0
20241209,120100,135546320,3970,3970,3970,3970,95
20241209,120000,135169170,3970,3970,3970,3970,150
20241209,115900,134573670,3970,3970,3970,3970,0
20241209,115800,134573670,3970,3970,3970,3970,0
20241209,115700,134573670,3970,3970,3970,3970,6
20241209,115600,134549850,3970,3970,3970,3970,2
20241209,115500,134541910,3970,3970,3970,3970,0
20241209,115400,134541910,3970,3970,3970,3970,1
20241209,115300,134537940,3965,3965,3965,3965,20
20241209,115200,134458640,3970,3970,3970,3970,1
20241209,115100,134454670,3965,3975,3975,3965,130
20241209,115000,133938680,3975,3975,3975,3975,0
20241209,114900,133938680,3975,3970,3975,3970,11
20241209,114800,133894965,3975,3970,3975,3970,2
20241209,114700,133887020,3970,3970,3975,3970,12
20241209,114600,133839335,3975,3970,3975,3970,410
20241209,114500,132209595,3970,3970,3970,3970,1
20241209,114400,132205625,3970,3970,3970,3970,1
20241209,114300,132201655,3970,3970,3970,3970,1
20241209,114200,132197685,3970,3970,3970,3970,8
20241209,114100,132165925,3965,3965,3965,3965,0
20241209,114000,132165925,3965,3970,3970,3965,1700
20241209,113900,125419310,3970,3970,3970,3970,0
20241209,113800,125419310,3970,3970,3970,3970,3
20241209,113700,125407400,3975,3975,3975,3975,0
20241209,113600,125407400,3975,3975,3975,3975,54
20241209,113500,125192750,3975,3975,3975,3975,0
20241209,113400,125192750,3975,3975,3975,3975,0
20241209,113300,125192750,3975,3975,3975,3975,1
20241209,113200,125188775,3975,3975,3975,3975,1
20241209,113100,125184800,3975,3975,3975,3975,3
20241209,113000,125172875,3975,3975,3975,3975,0
20241209,112900,125172875,3975,3975,3975,3975,0
20241209,112800,125172875,3975,3975,3975,3975,1
20241209,112700,125168900,3970,3970,3970,3970,39
20241209,112600,125014070,3970,3970,3970,3970,411
20241209,112500,123382400,3975,3975,3975,3975,62
20241209,112400,123135950,3975,3975,3975,3975,509
20241209,112300,121112675,3975,3975,3975,3975,0
20241209,112200,121112675,3975,3975,3975,3975,0
20241209,112100,121112675,3975,3975,3975,3975,0
20241209,112000,121112675,3975,3975,3975,3975,252
20241209,111900,120110975,3975,3975,3975,3975,0
20241209,111800,120110975,3975,3970,3975,3970,286
20241209,111700,118974915,3975,3975,3975,3975,0
20241209,111600,118974915,3975,3975,3975,3975,3
20241209,111500,118962990,3975,3975,3975,3975,0
20241209,111400,118962990,3975,3975,3975,3975,0
20241209,111300,118962990,3975,3975,3975,3975,5
20241209,111200,118943115,3970,3970,3970,3970,0
20241209,111100,118943115,3970,3970,3970,3970,0
20241209,111000,118943115,3970,3970,3970,3970,0
20241209,110900,118943115,3970,3970,3970,3970,0
20241209,110800,118943115,3970,3970,3970,3970,0
20241209,110700,118943115,3970,3970,3970,3970,0
20241209,110600,118943115,3970,3970,3970,3970,0
20241209,110500,118943115,3970,3970,3970,3970,41
20241209,110400,118780345,3975,3975,3975,3975,2
20241209,110300,118772395,3970,3970,3970,3970,0
20241209,110200,118772395,3970,3970,3970,3970,10
20241209,110100,118732695,3975,3975,3975,3975,30
20241209,110000,118613445,3970,3970,3975,3970,3
20241209,105900,118601530,3970,3965,3970,3965,103
20241209,105800,118193130,3970,3965,3970,3965,3
20241209,105700,118181230,3965,3965,3965,3965,102
20241209,105600,117776800,3965,3965,3965,3965,200
20241209,105500,116983800,3965,3965,3965,3965,115
20241209,105400,116527825,3965,3965,3965,3965,0
20241209,105300,116527825,3965,3965,3965,3965,301
20241209,105200,115334360,3965,3965,3965,3965,0
20241209,105100,115334360,3965,3965,3965,3965,57
20241209,105000,115108355,3960,3960,3960,3960,1
20241209,104900,115104395,3965,3965,3965,3965,12
20241209,104800,115056815,3965,3965,3965,3965,30
20241209,104700,114937865,3965,3965,3965,3965,4
20241209,104600,114922005,3965,3965,3965,3965,0
20241209,104500,114922005,3965,3965,3965,3965,90
20241209,104400,114565155,3965,3965,3965,3965,300
20241209,104300,113375655,3960,3960,3960,3960,68
20241209,104200,113106375,3960,3965,3965,3960,546
20241209,104100,110941735,3965,3965,3965,3965,3
20241209,104000,110929840,3965,3965,3965,3965,0
20241209,103900,110929840,3965,3965,3965,3965,1
20241209,103800,110925875,3965,3960,3965,3960,738
20241209,103700,108003390,3960,3960,3960,3960,2
20241209,103600,107995470,3960,3960,3960,3960,171
20241209,103500,107318310,3960,3960,3960,3960,455
20241209,103400,105516510,3960,3960,3960,3960,0
20241209,103300,105516510,3960,3960,3960,3960,104
20241209,103200,105104670,3960,3960,3960,3960,1
20241209,103100,105100710,3960,3960,3960,3960,0
20241209,103000,105100710,3960,3960,3960,3960,1
20241209,102900,105096750,3960,3955,3960,3955,180
20241209,102800,104384845,3955,3955,3955,3955,101
20241209,102700,103985390,3955,3955,3955,3950,288
20241209,102600,102847700,3955,3955,3960,3955,8
20241209,102500,102816045,3950,3955,3955,3950,345
20241209,102400,101452745,3955,3955,3955,3955,1
20241209,102300,101448790,3955,3955,3955,3955,744
20241209,102200,98506270,3955,3955,3955,3955,2
20241209,102100,98498360,3955,3955,3955,3955,202
20241209,102000,97699450,3955,3950,3955,3950,493
20241209,101900,95749835,3950,3950,3955,3950,235
20241209,101800,94821170,3955,3955,3955,3955,4
20241209,101700,94805350,3950,3950,3950,3950,18
20241209,101600,94734250,3955,3955,3955,3955,102
20241209,101500,94330840,3950,3950,3950,3950,35
20241209,101400,94192590,3950,3950,3950,3950,10
20241209,101300,94153090,3955,3960,3960,3950,242
20241209,101200,93195450,3960,3975,3975,3960,1937
20241209,101100,85505195,3980,3980,3980,3980,1
20241209,101000,85501215,3980,3980,3980,3980,100
20241209,100900,85103215,3980,3975,3980,3975,5
20241209,100800,85083330,3980,3980,3980,3980,30
20241209,100700,84963930,3980,4000,4000,3980,3634
20241209,100600,70490900,4000,4000,4000,4000,65
20241209,100500,70230900,4000,3995,4000,3995,118
20241209,100400,69759480,3995,3995,3995,3995,15
20241209,100300,69699555,3995,3995,3995,3995,5
20241209,100200,69679580,3995,3995,3995,3995,267
20241209,100100,68612915,3995,3985,3995,3985,4
20241209,100000,68596955,3995,3995,3995,3995,60
20241209,095900,68357255,3985,3985,3985,3985,0
20241209,095800,68357255,3985,3990,3990,3985,100
20241209,095700,67958720,3995,3995,3995,3995,0
20241209,095600,67958720,3995,3995,3995,3990,1913
20241209,095500,60323195,4000,4000,4000,4000,2467
20241209,095400,50455195,4000,4000,4000,4000,2
20241209,095300,50447195,3995,3995,3995,3995,0
20241209,095200,50447195,3995,3995,3995,3995,218
20241209,095100,49576285,4000,4000,4000,4000,130
20241209,095000,49056285,4005,4010,4010,4000,1014
20241209,094900,44999065,4010,4010,4010,4010,1
20241209,094800,44995055,4010,4010,4010,4010,6
20241209,094700,44970995,4010,4010,4010,4005,220
20241209,094600,44089760,4010,4015,4015,4005,6
20241209,094500,44065685,4015,4010,4015,4005,61
20241209,094400,43821280,4015,4020,4020,4015,421
20241209,094300,42129565,4015,4020,4020,4015,156
20241209,094200,41503195,4020,4020,4020,4020,50
20241209,094100,41302195,4020,4020,4020,4020,0
20241209,094000,41302195,4020,4010,4020,4010,18
20241209,093900,41229865,4020,4020,4020,4020,5
20241209,093800,41209765,4010,4015,4015,4010,1000
20241209,093700,37199680,4020,4020,4020,4015,141
20241209,093600,36633420,4020,4030,4030,4020,226
20241209,093500,35722660,4020,4025,4025,4020,528
20241209,093400,33599930,4025,4035,4035,4025,269
20241209,093300,32516755,4040,4045,4045,4040,335
20241209,093200,31163345,4045,4045,4045,4045,336
20241209,093100,29804225,4040,4040,4040,4040,174
20241209,093000,29101265,4040,4060,4060,4040,1210
20241209,092900,24195860,4065,4065,4065,4065,0
20241209,092800,24195860,4065,4060,4065,4060,428
20241209,092700,22458175,4060,4065,4065,4060,201
20241209,092600,21642110,4065,4065,4065,4065,1
20241209,092500,21638045,4065,4070,4070,4065,16
20241209,092400,21572965,4070,4070,4070,4070,3
20241209,092300,21560755,4075,4070,4075,4065,12
20241209,092200,21511915,4070,4070,4070,4070,50
20241209,092100,21308415,4070,4070,4070,4070,2
20241209,092000,21300275,4075,4075,4075,4075,101
20241209,091900,20888700,4075,4075,4075,4075,100
20241209,091800,20481200,4080,4055,4080,4055,309
20241209,091700,19227145,4050,4060,4060,4050,126
20241209,091600,18716785,4060,4060,4060,4055,21
20241209,091500,18631540,4055,4060,4060,4055,66
20241209,091400,18363900,4060,4080,4080,4060,230
20241209,091300,17427420,4080,4080,4080,4080,52
20241209,091200,17215260,4080,4065,4080,4055,781
20241209,091100,14032755,4070,4070,4070,4070,0
20241209,091000,14032755,4070,4075,4075,4070,121
20241209,090900,13540135,4080,4080,4080,4080,0
20241209,090800,13540135,4080,4080,4080,4080,51
20241209,090700,13332055,4080,4080,4080,4080,0
20241209,090600,13332055,4080,4085,4085,4080,1660
20241209,090500,6559205,4085,4085,4085,4085,16
20241209,090400,6493845,4085,4080,4095,4080,502
20241209,090300,4445665,4095,4085,4095,4080,101
20241209,090200,4033345,4100,4100,4100,4100,1
20241209,090100,4029245,4085,4090,4090,4085,350
20241209,090000,2599400,4100,4100,4100,4100,634
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185900 306194840 3870 3870 3870 3870 2625
3 20241209 185800 306194840 3870 3870 3870 3870 0
4 20241209 185700 306194840 3870 3870 3870 3870 0
5 20241209 185600 306194840 3870 3870 3870 3870 0
6 20241209 185500 306194840 3870 3870 3870 3870 0
7 20241209 185400 306194840 3870 3870 3870 3870 0
8 20241209 185300 306194840 3870 3870 3870 3870 0
9 20241209 185200 306194840 3870 3870 3870 3870 0
10 20241209 185100 306194840 3870 3870 3870 3870 0
11 20241209 185000 306194840 3870 3870 3870 3870 0
12 20241209 184900 306194840 3870 3870 3870 3870 0
13 20241209 184800 306194840 3870 3870 3870 3870 0
14 20241209 184700 306194840 3870 3870 3870 3870 0
15 20241209 184600 306194840 3870 3870 3870 3870 0
16 20241209 184500 306194840 3870 3870 3870 3870 0
17 20241209 184400 306194840 3870 3870 3870 3870 0
18 20241209 184300 306194840 3870 3870 3870 3870 0
19 20241209 184200 306194840 3870 3870 3870 3870 0
20 20241209 184100 306194840 3870 3870 3870 3870 0
21 20241209 184000 306194840 3870 3870 3870 3870 0
22 20241209 183900 306194840 3870 3870 3870 3870 0
23 20241209 183800 306194840 3870 3870 3870 3870 0
24 20241209 183700 306194840 3870 3870 3870 3870 0
25 20241209 183600 306194840 3870 3870 3870 3870 0
26 20241209 183500 306194840 3870 3870 3870 3870 0
27 20241209 183400 306194840 3870 3870 3870 3870 0
28 20241209 183300 306194840 3870 3870 3870 3870 0
29 20241209 183200 306194840 3870 3870 3870 3870 0
30 20241209 183100 306194840 3870 3870 3870 3870 0
31 20241209 183000 306194840 3870 3870 3870 3870 0
32 20241209 182900 306194840 3870 3870 3870 3870 2625
33 20241209 182800 306194840 3870 3870 3870 3870 0
34 20241209 182700 306194840 3870 3870 3870 3870 0
35 20241209 182600 306194840 3870 3870 3870 3870 0
36 20241209 182500 306194840 3870 3870 3870 3870 0
37 20241209 182400 306194840 3870 3870 3870 3870 0
38 20241209 182300 306194840 3870 3870 3870 3870 0
39 20241209 182200 306194840 3870 3870 3870 3870 0
40 20241209 182100 306194840 3870 3870 3870 3870 0
41 20241209 182000 306194840 3870 3870 3870 3870 0
42 20241209 181900 306194840 3870 3870 3870 3870 0
43 20241209 181800 306194840 3870 3870 3870 3870 0
44 20241209 181700 306194840 3870 3870 3870 3870 0
45 20241209 181600 306194840 3870 3870 3870 3870 0
46 20241209 181500 306194840 3870 3870 3870 3870 0
47 20241209 181400 306194840 3870 3870 3870 3870 0
48 20241209 181300 306194840 3870 3870 3870 3870 0
49 20241209 181200 306194840 3870 3870 3870 3870 0
50 20241209 181100 306194840 3870 3870 3870 3870 0
51 20241209 181000 306194840 3870 3870 3870 3870 0
52 20241209 180900 306194840 3870 3870 3870 3870 0
53 20241209 180800 306194840 3870 3870 3870 3870 0
54 20241209 180700 306194840 3870 3870 3870 3870 0
55 20241209 180600 306194840 3870 3870 3870 3870 0
56 20241209 180500 306194840 3870 3870 3870 3870 0
57 20241209 180400 306194840 3870 3870 3870 3870 0
58 20241209 180300 306194840 3870 3870 3870 3870 0
59 20241209 180200 306194840 3870 3870 3870 3870 0
60 20241209 180100 306194840 3870 3870 3870 3870 0
61 20241209 180000 306194840 3870 3870 3870 3870 0
62 20241209 175900 306194840 3870 3870 3870 3870 2625
63 20241209 175800 306194840 3870 3870 3870 3870 0
64 20241209 175700 306194840 3870 3870 3870 3870 0
65 20241209 175600 306194840 3870 3870 3870 3870 0
66 20241209 175500 306194840 3870 3870 3870 3870 0
67 20241209 175400 306194840 3870 3870 3870 3870 0
68 20241209 175300 306194840 3870 3870 3870 3870 0
69 20241209 175200 306194840 3870 3870 3870 3870 0
70 20241209 175100 306194840 3870 3870 3870 3870 0
71 20241209 175000 306194840 3870 3870 3870 3870 0
72 20241209 174900 306194840 3870 3870 3870 3870 0
73 20241209 174800 306194840 3870 3870 3870 3870 0
74 20241209 174700 306194840 3870 3870 3870 3870 0
75 20241209 174600 306194840 3870 3870 3870 3870 0
76 20241209 174500 306194840 3870 3870 3870 3870 0
77 20241209 174400 306194840 3870 3870 3870 3870 0
78 20241209 174300 306194840 3870 3870 3870 3870 0
79 20241209 174200 306194840 3870 3870 3870 3870 0
80 20241209 174100 306194840 3870 3870 3870 3870 0
81 20241209 174000 306194840 3870 3870 3870 3870 0
82 20241209 173900 306194840 3870 3870 3870 3870 0
83 20241209 173800 306194840 3870 3870 3870 3870 0
84 20241209 173700 306194840 3870 3870 3870 3870 0
85 20241209 173600 306194840 3870 3870 3870 3870 0
86 20241209 173500 306194840 3870 3870 3870 3870 0
87 20241209 173400 306194840 3870 3870 3870 3870 0
88 20241209 173300 306194840 3870 3870 3870 3870 0
89 20241209 173200 306194840 3870 3870 3870 3870 0
90 20241209 173100 306194840 3870 3870 3870 3870 0
91 20241209 173000 306194840 3870 3870 3870 3870 0
92 20241209 172900 306194840 3870 3870 3870 3870 2625
93 20241209 172800 306194840 3870 3870 3870 3870 0
94 20241209 172700 306194840 3870 3870 3870 3870 0
95 20241209 172600 306194840 3870 3870 3870 3870 0
96 20241209 172500 306194840 3870 3870 3870 3870 0
97 20241209 172400 306194840 3870 3870 3870 3870 0
98 20241209 172300 306194840 3870 3870 3870 3870 0
99 20241209 172200 306194840 3870 3870 3870 3870 0
100 20241209 172100 306194840 3870 3870 3870 3870 0
101 20241209 172000 306194840 3870 3870 3870 3870 0
102 20241209 171900 306194840 3870 3870 3870 3870 0
103 20241209 171800 306194840 3870 3870 3870 3870 0
104 20241209 171700 306194840 3870 3870 3870 3870 0
105 20241209 171600 306194840 3870 3870 3870 3870 0
106 20241209 171500 306194840 3870 3870 3870 3870 0
107 20241209 171400 306194840 3870 3870 3870 3870 0
108 20241209 171300 306194840 3870 3870 3870 3870 0
109 20241209 171200 306194840 3870 3870 3870 3870 0
110 20241209 171100 306194840 3870 3870 3870 3870 0
111 20241209 171000 306194840 3870 3870 3870 3870 0
112 20241209 170900 306194840 3870 3870 3870 3870 0
113 20241209 170800 306194840 3870 3870 3870 3870 0
114 20241209 170700 306194840 3870 3870 3870 3870 0
115 20241209 170600 306194840 3870 3870 3870 3870 0
116 20241209 170500 306194840 3870 3870 3870 3870 0
117 20241209 170400 306194840 3870 3870 3870 3870 0
118 20241209 170300 306194840 3870 3870 3870 3870 0
119 20241209 170200 306194840 3870 3870 3870 3870 0
120 20241209 170100 306194840 3870 3870 3870 3870 0
121 20241209 170000 306194840 3870 3870 3870 3870 0
122 20241209 165900 306194840 3870 3870 3870 3870 2625
123 20241209 165800 306194840 3870 3870 3870 3870 0
124 20241209 165700 306194840 3870 3870 3870 3870 0
125 20241209 165600 306194840 3870 3870 3870 3870 0
126 20241209 165500 306194840 3870 3870 3870 3870 0
127 20241209 165400 306194840 3870 3870 3870 3870 0
128 20241209 165300 306194840 3870 3870 3870 3870 0
129 20241209 165200 306194840 3870 3870 3870 3870 0
130 20241209 165100 306194840 3870 3870 3870 3870 0
131 20241209 165000 306194840 3870 3870 3870 3870 0
132 20241209 164900 306194840 3870 3870 3870 3870 0
133 20241209 164800 306194840 3870 3870 3870 3870 0
134 20241209 164700 306194840 3870 3870 3870 3870 0
135 20241209 164600 306194840 3870 3870 3870 3870 0
136 20241209 164500 306194840 3870 3870 3870 3870 0
137 20241209 164400 306194840 3870 3870 3870 3870 0
138 20241209 164300 306194840 3870 3870 3870 3870 0
139 20241209 164200 306194840 3870 3870 3870 3870 0
140 20241209 164100 306194840 3870 3870 3870 3870 0
141 20241209 164000 306194840 3870 3870 3870 3870 0
142 20241209 163900 306194840 3870 3870 3870 3870 0
143 20241209 163800 306194840 3870 3870 3870 3870 0
144 20241209 163700 306194840 3870 3870 3870 3870 0
145 20241209 163600 306194840 3870 3870 3870 3870 0
146 20241209 163500 306194840 3870 3870 3870 3870 0
147 20241209 163400 306194840 3870 3870 3870 3870 0
148 20241209 163300 306194840 3870 3870 3870 3870 0
149 20241209 163200 306194840 3870 3870 3870 3870 0
150 20241209 163100 306194840 3870 3870 3870 3870 0
151 20241209 163000 306194840 3870 3870 3870 3870 0
152 20241209 162900 306194840 3870 3870 3870 3870 2625
153 20241209 162800 306194840 3870 3870 3870 3870 0
154 20241209 162700 306194840 3870 3870 3870 3870 0
155 20241209 162600 306194840 3870 3870 3870 3870 0
156 20241209 162500 306194840 3870 3870 3870 3870 0
157 20241209 162400 306194840 3870 3870 3870 3870 0
158 20241209 162300 306194840 3870 3870 3870 3870 0
159 20241209 162200 306194840 3870 3870 3870 3870 0
160 20241209 162100 306194840 3870 3870 3870 3870 0
161 20241209 162000 306194840 3870 3870 3870 3870 0
162 20241209 161900 306194840 3870 3870 3870 3870 0
163 20241209 161800 306194840 3870 3870 3870 3870 0
164 20241209 161700 306194840 3870 3870 3870 3870 0
165 20241209 161600 306194840 3870 3870 3870 3870 0
166 20241209 161500 306194840 3870 3870 3870 3870 0
167 20241209 161400 306194840 3870 3870 3870 3870 0
168 20241209 161300 306194840 3870 3870 3870 3870 0
169 20241209 161200 306194840 3870 3870 3870 3870 0
170 20241209 161100 306194840 3870 3870 3870 3870 0
171 20241209 161000 306194840 3870 3870 3870 3870 0
172 20241209 160900 306194840 3870 3870 3870 3870 0
173 20241209 160800 306194840 3870 3870 3870 3870 0
174 20241209 160700 306194840 3870 3870 3870 3870 0
175 20241209 160600 306194840 3870 3870 3870 3870 0
176 20241209 160500 306194840 3870 3870 3870 3870 0
177 20241209 160400 306194840 3870 3870 3870 3870 0
178 20241209 160300 306194840 3870 3870 3870 3870 0
179 20241209 160200 306194840 3870 3870 3870 3870 0
180 20241209 160100 306194840 3870 3870 3870 3870 0
181 20241209 160000 306194840 3870 3870 3870 3870 0
182 20241209 155900 306194840 3870 3870 3870 3870 2625
183 20241209 155800 306194840 3870 3870 3870 3870 0
184 20241209 155700 306194840 3870 3870 3870 3870 0
185 20241209 155600 306194840 3870 3870 3870 3870 0
186 20241209 155500 306194840 3870 3870 3870 3870 0
187 20241209 155400 306194840 3870 3870 3870 3870 0
188 20241209 155300 306194840 3870 3870 3870 3870 0
189 20241209 155200 306194840 3870 3870 3870 3870 0
190 20241209 155100 306194840 3870 3870 3870 3870 0
191 20241209 155000 306194840 3870 3870 3870 3870 0
192 20241209 154900 306194840 3870 3870 3870 3870 0
193 20241209 154800 306194840 3870 3870 3870 3870 0
194 20241209 154700 306194840 3870 3870 3870 3870 0
195 20241209 154600 306194840 3870 3870 3870 3870 0
196 20241209 154500 306194840 3870 3870 3870 3870 0
197 20241209 154400 306194840 3870 3870 3870 3870 0
198 20241209 154300 306194840 3870 3870 3870 3870 0
199 20241209 154200 306194840 3870 3870 3870 3870 0
200 20241209 154100 306194840 3870 3870 3870 3870 0
201 20241209 154000 306194840 3870 3870 3870 3870 0
202 20241209 153900 306194840 3870 3870 3870 3870 0
203 20241209 153800 306194840 3870 3870 3870 3870 0
204 20241209 153700 306194840 3870 3870 3870 3870 0
205 20241209 153600 306194840 3870 3870 3870 3870 0
206 20241209 153500 306194840 3870 3870 3870 3870 0
207 20241209 153400 306194840 3870 3870 3870 3870 0
208 20241209 153300 306194840 3870 3870 3870 3870 0
209 20241209 153200 306194840 3870 3870 3870 3870 0
210 20241209 153100 306194840 3870 3870 3870 3870 0
211 20241209 153000 306194840 3870 3870 3870 3870 2625
212 20241209 152900 296036090 3880 3880 3880 3880 0
213 20241209 152800 296036090 3880 3880 3880 3880 0
214 20241209 152700 296036090 3880 3880 3880 3880 0
215 20241209 152600 296036090 3880 3880 3880 3880 0
216 20241209 152500 296036090 3880 3880 3880 3880 0
217 20241209 152400 296036090 3880 3880 3880 3880 0
218 20241209 152300 296036090 3880 3880 3880 3880 0
219 20241209 152200 296036090 3880 3880 3880 3880 0
220 20241209 152100 296036090 3880 3880 3880 3880 0
221 20241209 152000 296036090 3880 3880 3880 3880 0
222 20241209 151900 296036090 3880 3880 3880 3880 33
223 20241209 151800 295908050 3880 3880 3880 3880 1
224 20241209 151700 295904170 3875 3880 3880 3875 199
225 20241209 151600 295133035 3880 3885 3885 3880 77
226 20241209 151500 294834025 3885 3885 3885 3885 0
227 20241209 151400 294834025 3885 3885 3885 3885 31
228 20241209 151300 294713590 3885 3880 3885 3880 122
229 20241209 151200 294239900 3880 3875 3885 3875 279
230 20241209 151100 293157430 3875 3890 3890 3875 1010
231 20241209 151000 289242065 3890 3905 3905 3885 9739
232 20241209 150900 251273910 3910 3910 3910 3910 5
233 20241209 150800 251254360 3910 3905 3910 3900 2314
234 20241209 150700 242227870 3905 3910 3910 3905 95
235 20241209 150600 241856860 3910 3910 3910 3910 423
236 20241209 150500 240202930 3915 3915 3915 3915 0
237 20241209 150400 240202930 3915 3915 3915 3915 281
238 20241209 150300 239102815 3920 3920 3920 3920 0
239 20241209 150200 239102815 3920 3920 3920 3920 0
240 20241209 150100 239102815 3920 3920 3920 3920 0
241 20241209 150000 239102815 3920 3920 3920 3920 20
242 20241209 145900 239024415 3915 3915 3915 3915 97
243 20241209 145800 238644660 3920 3920 3920 3920 101
244 20241209 145700 238248740 3920 3920 3920 3920 1
245 20241209 145600 238244820 3920 3920 3920 3920 4
246 20241209 145500 238229140 3920 3920 3920 3920 51
247 20241209 145400 238029220 3920 3920 3920 3920 0
248 20241209 145300 238029220 3920 3920 3920 3920 1
249 20241209 145200 238025300 3915 3915 3915 3915 0
250 20241209 145100 238025300 3915 3915 3915 3915 46
251 20241209 145000 237845210 3920 3920 3920 3920 0
252 20241209 144900 237845210 3920 3915 3920 3915 4
253 20241209 144800 237829540 3920 3920 3920 3920 933
254 20241209 144700 234172180 3920 3920 3920 3920 18
255 20241209 144600 234101620 3925 3925 3925 3925 0
256 20241209 144500 234101620 3925 3925 3925 3925 5
257 20241209 144400 234081995 3925 3925 3925 3920 220
258 20241209 144300 233219575 3920 3920 3920 3920 2
259 20241209 144200 233211735 3925 3925 3925 3925 0
260 20241209 144100 233211735 3925 3925 3925 3925 50
261 20241209 144000 233015485 3925 3920 3925 3920 760
262 20241209 143900 230034780 3925 3925 3925 3925 2
263 20241209 143800 230026930 3925 3925 3925 3925 20
264 20241209 143700 229948430 3925 3925 3925 3925 0
265 20241209 143600 229948430 3925 3930 3930 3925 2958
266 20241209 143500 218332835 3935 3935 3935 3935 10
267 20241209 143400 218293485 3940 3935 3940 3935 3
268 20241209 143300 218281675 3935 3940 3940 3935 338
269 20241209 143200 216951615 3940 3940 3940 3940 0
270 20241209 143100 216951615 3940 3940 3940 3940 4
271 20241209 143000 216935855 3935 3935 3935 3935 224
272 20241209 142900 216054415 3935 3935 3935 3935 0
273 20241209 142800 216054415 3935 3935 3935 3935 3
274 20241209 142700 216042610 3935 3935 3935 3935 1
275 20241209 142600 216038675 3935 3935 3935 3935 1
276 20241209 142500 216034740 3935 3935 3935 3935 5
277 20241209 142400 216015065 3930 3930 3930 3930 0
278 20241209 142300 216015065 3930 3930 3930 3930 0
279 20241209 142200 216015065 3930 3930 3930 3930 920
280 20241209 142100 212399465 3935 3935 3935 3935 0
281 20241209 142000 212399465 3935 3935 3935 3935 3
282 20241209 141900 212387660 3935 3935 3935 3935 0
283 20241209 141800 212387660 3935 3935 3935 3935 25
284 20241209 141700 212289285 3935 3935 3935 3935 30
285 20241209 141600 212171235 3935 3935 3935 3935 31
286 20241209 141500 212049250 3935 3935 3935 3935 0
287 20241209 141400 212049250 3935 3935 3935 3935 3
288 20241209 141300 212037445 3930 3930 3930 3930 275
289 20241209 141200 210956695 3935 3935 3935 3935 110
290 20241209 141100 210523845 3935 3935 3935 3935 0
291 20241209 141000 210523845 3935 3935 3935 3935 18
292 20241209 140900 210453015 3940 3940 3940 3940 0
293 20241209 140800 210453015 3940 3940 3940 3940 32
294 20241209 140700 210326935 3935 3935 3935 3935 105
295 20241209 140600 209913760 3935 3935 3935 3935 24
296 20241209 140500 209819320 3940 3940 3940 3940 0
297 20241209 140400 209819320 3940 3940 3940 3940 0
298 20241209 140300 209819320 3940 3940 3940 3940 1
299 20241209 140200 209815380 3940 3940 3940 3940 160
300 20241209 140100 209184980 3945 3945 3945 3945 0
301 20241209 140000 209184980 3945 3945 3945 3945 1
302 20241209 135900 209181035 3945 3945 3945 3945 6
303 20241209 135800 209157365 3940 3940 3940 3940 0
304 20241209 135700 209157365 3940 3940 3940 3940 0
305 20241209 135600 209157365 3940 3940 3940 3940 0
306 20241209 135500 209157365 3940 3940 3940 3940 1
307 20241209 135400 209153425 3945 3945 3945 3945 0
308 20241209 135300 209153425 3945 3945 3945 3945 131
309 20241209 135200 208636630 3945 3945 3945 3945 0
310 20241209 135100 208636630 3945 3945 3945 3945 0
311 20241209 135000 208636630 3945 3945 3945 3945 0
312 20241209 134900 208636630 3945 3945 3945 3945 338
313 20241209 134800 207303220 3940 3940 3940 3940 0
314 20241209 134700 207303220 3940 3940 3940 3935 361
315 20241209 134600 205881465 3945 3945 3945 3945 1
316 20241209 134500 205877520 3945 3945 3945 3940 585
317 20241209 134400 203572555 3945 3945 3945 3945 51
318 20241209 134300 203371360 3945 3945 3945 3945 55
319 20241209 134200 203154385 3945 3945 3945 3940 554
320 20241209 134100 200971380 3945 3945 3945 3945 0
321 20241209 134000 200971380 3945 3945 3945 3945 1
322 20241209 133900 200967435 3945 3945 3945 3945 3
323 20241209 133800 200955600 3945 3945 3945 3945 18
324 20241209 133700 200884590 3945 3945 3945 3945 0
325 20241209 133600 200884590 3945 3945 3945 3945 5
326 20241209 133500 200864865 3945 3945 3945 3945 12
327 20241209 133400 200817525 3945 3945 3945 3945 1
328 20241209 133300 200813580 3940 3940 3940 3940 0
329 20241209 133200 200813580 3940 3940 3940 3940 0
330 20241209 133100 200813580 3940 3940 3940 3940 0
331 20241209 133000 200813580 3940 3940 3940 3940 135
332 20241209 132900 200281680 3945 3940 3945 3940 4
333 20241209 132800 200265910 3945 3945 3945 3945 0
334 20241209 132700 200265910 3945 3945 3945 3945 0
335 20241209 132600 200265910 3945 3945 3945 3945 0
336 20241209 132500 200265910 3945 3945 3945 3945 0
337 20241209 132400 200265910 3945 3945 3945 3945 330
338 20241209 132300 198964060 3945 3945 3945 3945 210
339 20241209 132200 198135610 3940 3940 3940 3940 0
340 20241209 132100 198135610 3940 3940 3940 3940 0
341 20241209 132000 198135610 3940 3945 3945 3940 4
342 20241209 131900 198119845 3940 3940 3940 3940 0
343 20241209 131800 198119845 3940 3940 3940 3940 400
344 20241209 131700 196543845 3945 3945 3945 3945 6
345 20241209 131600 196520175 3945 3945 3945 3945 10
346 20241209 131500 196480725 3940 3940 3940 3940 19
347 20241209 131400 196405865 3940 3945 3945 3940 51
348 20241209 131300 196204675 3945 3945 3945 3945 10
349 20241209 131200 196165225 3945 3945 3945 3945 213
350 20241209 131100 195324940 3955 3950 3955 3950 2
351 20241209 131000 195317035 3945 3945 3955 3945 506
352 20241209 130900 193320850 3955 3950 3955 3945 102
353 20241209 130800 192918430 3950 3950 3950 3950 0
354 20241209 130700 192918430 3950 3950 3950 3950 4
355 20241209 130600 192902630 3955 3955 3955 3955 0
356 20241209 130500 192902630 3955 3955 3955 3955 0
357 20241209 130400 192902630 3955 3950 3955 3950 5
358 20241209 130300 192882860 3955 3950 3955 3950 100
359 20241209 130200 192487365 3955 3945 3955 3945 82
360 20241209 130100 192163860 3945 3950 3950 3945 20
361 20241209 130000 192084915 3955 3955 3955 3955 0
362 20241209 125900 192084915 3955 3955 3955 3955 0
363 20241209 125800 192084915 3955 3955 3955 3955 0
364 20241209 125700 192084915 3955 3955 3955 3955 510
365 20241209 125600 190067865 3955 3955 3955 3955 0
366 20241209 125500 190067865 3955 3955 3955 3955 0
367 20241209 125400 190067865 3955 3955 3955 3955 0
368 20241209 125300 190067865 3955 3955 3955 3955 1
369 20241209 125200 190063910 3950 3950 3950 3950 3
370 20241209 125100 190052060 3955 3955 3955 3955 0
371 20241209 125000 190052060 3955 3955 3955 3955 0
372 20241209 124900 190052060 3955 3955 3955 3955 0
373 20241209 124800 190052060 3955 3955 3955 3955 0
374 20241209 124700 190052060 3955 3955 3955 3955 0
375 20241209 124600 190052060 3955 3950 3955 3945 9
376 20241209 124500 190016530 3945 3950 3950 3945 20
377 20241209 124400 189937560 3950 3950 3950 3950 21
378 20241209 124300 189854610 3955 3955 3955 3955 0
379 20241209 124200 189854610 3955 3945 3955 3940 511
380 20241209 124100 187840575 3950 3950 3955 3950 12
381 20241209 124000 187793135 3955 3950 3955 3950 2
382 20241209 123900 187785230 3950 3950 3950 3950 103
383 20241209 123800 187378380 3950 3950 3950 3950 0
384 20241209 123700 187378380 3950 3955 3960 3950 257
385 20241209 123600 186363210 3950 3955 3955 3950 1389
386 20241209 123500 180875365 3955 3955 3955 3955 6
387 20241209 123400 180851635 3950 3950 3950 3950 1167
388 20241209 123300 176241985 3955 3955 3955 3955 0
389 20241209 123200 176241985 3955 3955 3955 3955 18
390 20241209 123100 176170795 3955 3955 3955 3955 1
391 20241209 123000 176166840 3960 3960 3960 3960 13
392 20241209 122900 176115360 3960 3960 3960 3960 0
393 20241209 122800 176115360 3960 3960 3960 3960 0
394 20241209 122700 176115360 3960 3960 3960 3960 0
395 20241209 122600 176115360 3960 3960 3960 3960 0
396 20241209 122500 176115360 3960 3960 3960 3960 34
397 20241209 122400 175980720 3955 3955 3955 3955 1
398 20241209 122300 175976765 3955 3955 3955 3955 0
399 20241209 122200 175976765 3955 3955 3955 3955 500
400 20241209 122100 173999265 3955 3955 3955 3955 1
401 20241209 122000 173995310 3955 3955 3955 3955 0
402 20241209 121900 173995310 3955 3950 3955 3950 77
403 20241209 121800 173691060 3950 3955 3955 3950 410
404 20241209 121700 172071410 3955 3955 3955 3955 0
405 20241209 121600 172071410 3955 3955 3955 3955 0
406 20241209 121500 172071410 3955 3955 3955 3955 0
407 20241209 121400 172071410 3955 3955 3955 3955 106
408 20241209 121300 171652180 3950 3955 3955 3950 703
409 20241209 121200 168873830 3955 3955 3960 3955 1047
410 20241209 121100 164732935 3955 3955 3955 3955 1
411 20241209 121000 164728980 3950 3960 3960 3950 1750
412 20241209 120900 157809435 3960 3960 3960 3960 2
413 20241209 120800 157801515 3960 3960 3960 3960 0
414 20241209 120700 157801515 3960 3960 3960 3960 16
415 20241209 120600 157738155 3955 3955 3955 3955 0
416 20241209 120500 157738155 3955 3955 3955 3955 500
417 20241209 120400 155760655 3955 3960 3960 3955 181
418 20241209 120300 155044535 3960 3965 3965 3960 4923
419 20241209 120200 135546320 3970 3970 3970 3970 0
420 20241209 120100 135546320 3970 3970 3970 3970 95
421 20241209 120000 135169170 3970 3970 3970 3970 150
422 20241209 115900 134573670 3970 3970 3970 3970 0
423 20241209 115800 134573670 3970 3970 3970 3970 0
424 20241209 115700 134573670 3970 3970 3970 3970 6
425 20241209 115600 134549850 3970 3970 3970 3970 2
426 20241209 115500 134541910 3970 3970 3970 3970 0
427 20241209 115400 134541910 3970 3970 3970 3970 1
428 20241209 115300 134537940 3965 3965 3965 3965 20
429 20241209 115200 134458640 3970 3970 3970 3970 1
430 20241209 115100 134454670 3965 3975 3975 3965 130
431 20241209 115000 133938680 3975 3975 3975 3975 0
432 20241209 114900 133938680 3975 3970 3975 3970 11
433 20241209 114800 133894965 3975 3970 3975 3970 2
434 20241209 114700 133887020 3970 3970 3975 3970 12
435 20241209 114600 133839335 3975 3970 3975 3970 410
436 20241209 114500 132209595 3970 3970 3970 3970 1
437 20241209 114400 132205625 3970 3970 3970 3970 1
438 20241209 114300 132201655 3970 3970 3970 3970 1
439 20241209 114200 132197685 3970 3970 3970 3970 8
440 20241209 114100 132165925 3965 3965 3965 3965 0
441 20241209 114000 132165925 3965 3970 3970 3965 1700
442 20241209 113900 125419310 3970 3970 3970 3970 0
443 20241209 113800 125419310 3970 3970 3970 3970 3
444 20241209 113700 125407400 3975 3975 3975 3975 0
445 20241209 113600 125407400 3975 3975 3975 3975 54
446 20241209 113500 125192750 3975 3975 3975 3975 0
447 20241209 113400 125192750 3975 3975 3975 3975 0
448 20241209 113300 125192750 3975 3975 3975 3975 1
449 20241209 113200 125188775 3975 3975 3975 3975 1
450 20241209 113100 125184800 3975 3975 3975 3975 3
451 20241209 113000 125172875 3975 3975 3975 3975 0
452 20241209 112900 125172875 3975 3975 3975 3975 0
453 20241209 112800 125172875 3975 3975 3975 3975 1
454 20241209 112700 125168900 3970 3970 3970 3970 39
455 20241209 112600 125014070 3970 3970 3970 3970 411
456 20241209 112500 123382400 3975 3975 3975 3975 62
457 20241209 112400 123135950 3975 3975 3975 3975 509
458 20241209 112300 121112675 3975 3975 3975 3975 0
459 20241209 112200 121112675 3975 3975 3975 3975 0
460 20241209 112100 121112675 3975 3975 3975 3975 0
461 20241209 112000 121112675 3975 3975 3975 3975 252
462 20241209 111900 120110975 3975 3975 3975 3975 0
463 20241209 111800 120110975 3975 3970 3975 3970 286
464 20241209 111700 118974915 3975 3975 3975 3975 0
465 20241209 111600 118974915 3975 3975 3975 3975 3
466 20241209 111500 118962990 3975 3975 3975 3975 0
467 20241209 111400 118962990 3975 3975 3975 3975 0
468 20241209 111300 118962990 3975 3975 3975 3975 5
469 20241209 111200 118943115 3970 3970 3970 3970 0
470 20241209 111100 118943115 3970 3970 3970 3970 0
471 20241209 111000 118943115 3970 3970 3970 3970 0
472 20241209 110900 118943115 3970 3970 3970 3970 0
473 20241209 110800 118943115 3970 3970 3970 3970 0
474 20241209 110700 118943115 3970 3970 3970 3970 0
475 20241209 110600 118943115 3970 3970 3970 3970 0
476 20241209 110500 118943115 3970 3970 3970 3970 41
477 20241209 110400 118780345 3975 3975 3975 3975 2
478 20241209 110300 118772395 3970 3970 3970 3970 0
479 20241209 110200 118772395 3970 3970 3970 3970 10
480 20241209 110100 118732695 3975 3975 3975 3975 30
481 20241209 110000 118613445 3970 3970 3975 3970 3
482 20241209 105900 118601530 3970 3965 3970 3965 103
483 20241209 105800 118193130 3970 3965 3970 3965 3
484 20241209 105700 118181230 3965 3965 3965 3965 102
485 20241209 105600 117776800 3965 3965 3965 3965 200
486 20241209 105500 116983800 3965 3965 3965 3965 115
487 20241209 105400 116527825 3965 3965 3965 3965 0
488 20241209 105300 116527825 3965 3965 3965 3965 301
489 20241209 105200 115334360 3965 3965 3965 3965 0
490 20241209 105100 115334360 3965 3965 3965 3965 57
491 20241209 105000 115108355 3960 3960 3960 3960 1
492 20241209 104900 115104395 3965 3965 3965 3965 12
493 20241209 104800 115056815 3965 3965 3965 3965 30
494 20241209 104700 114937865 3965 3965 3965 3965 4
495 20241209 104600 114922005 3965 3965 3965 3965 0
496 20241209 104500 114922005 3965 3965 3965 3965 90
497 20241209 104400 114565155 3965 3965 3965 3965 300
498 20241209 104300 113375655 3960 3960 3960 3960 68
499 20241209 104200 113106375 3960 3965 3965 3960 546
500 20241209 104100 110941735 3965 3965 3965 3965 3
501 20241209 104000 110929840 3965 3965 3965 3965 0
502 20241209 103900 110929840 3965 3965 3965 3965 1
503 20241209 103800 110925875 3965 3960 3965 3960 738
504 20241209 103700 108003390 3960 3960 3960 3960 2
505 20241209 103600 107995470 3960 3960 3960 3960 171
506 20241209 103500 107318310 3960 3960 3960 3960 455
507 20241209 103400 105516510 3960 3960 3960 3960 0
508 20241209 103300 105516510 3960 3960 3960 3960 104
509 20241209 103200 105104670 3960 3960 3960 3960 1
510 20241209 103100 105100710 3960 3960 3960 3960 0
511 20241209 103000 105100710 3960 3960 3960 3960 1
512 20241209 102900 105096750 3960 3955 3960 3955 180
513 20241209 102800 104384845 3955 3955 3955 3955 101
514 20241209 102700 103985390 3955 3955 3955 3950 288
515 20241209 102600 102847700 3955 3955 3960 3955 8
516 20241209 102500 102816045 3950 3955 3955 3950 345
517 20241209 102400 101452745 3955 3955 3955 3955 1
518 20241209 102300 101448790 3955 3955 3955 3955 744
519 20241209 102200 98506270 3955 3955 3955 3955 2
520 20241209 102100 98498360 3955 3955 3955 3955 202
521 20241209 102000 97699450 3955 3950 3955 3950 493
522 20241209 101900 95749835 3950 3950 3955 3950 235
523 20241209 101800 94821170 3955 3955 3955 3955 4
524 20241209 101700 94805350 3950 3950 3950 3950 18
525 20241209 101600 94734250 3955 3955 3955 3955 102
526 20241209 101500 94330840 3950 3950 3950 3950 35
527 20241209 101400 94192590 3950 3950 3950 3950 10
528 20241209 101300 94153090 3955 3960 3960 3950 242
529 20241209 101200 93195450 3960 3975 3975 3960 1937
530 20241209 101100 85505195 3980 3980 3980 3980 1
531 20241209 101000 85501215 3980 3980 3980 3980 100
532 20241209 100900 85103215 3980 3975 3980 3975 5
533 20241209 100800 85083330 3980 3980 3980 3980 30
534 20241209 100700 84963930 3980 4000 4000 3980 3634
535 20241209 100600 70490900 4000 4000 4000 4000 65
536 20241209 100500 70230900 4000 3995 4000 3995 118
537 20241209 100400 69759480 3995 3995 3995 3995 15
538 20241209 100300 69699555 3995 3995 3995 3995 5
539 20241209 100200 69679580 3995 3995 3995 3995 267
540 20241209 100100 68612915 3995 3985 3995 3985 4
541 20241209 100000 68596955 3995 3995 3995 3995 60
542 20241209 095900 68357255 3985 3985 3985 3985 0
543 20241209 095800 68357255 3985 3990 3990 3985 100
544 20241209 095700 67958720 3995 3995 3995 3995 0
545 20241209 095600 67958720 3995 3995 3995 3990 1913
546 20241209 095500 60323195 4000 4000 4000 4000 2467
547 20241209 095400 50455195 4000 4000 4000 4000 2
548 20241209 095300 50447195 3995 3995 3995 3995 0
549 20241209 095200 50447195 3995 3995 3995 3995 218
550 20241209 095100 49576285 4000 4000 4000 4000 130
551 20241209 095000 49056285 4005 4010 4010 4000 1014
552 20241209 094900 44999065 4010 4010 4010 4010 1
553 20241209 094800 44995055 4010 4010 4010 4010 6
554 20241209 094700 44970995 4010 4010 4010 4005 220
555 20241209 094600 44089760 4010 4015 4015 4005 6
556 20241209 094500 44065685 4015 4010 4015 4005 61
557 20241209 094400 43821280 4015 4020 4020 4015 421
558 20241209 094300 42129565 4015 4020 4020 4015 156
559 20241209 094200 41503195 4020 4020 4020 4020 50
560 20241209 094100 41302195 4020 4020 4020 4020 0
561 20241209 094000 41302195 4020 4010 4020 4010 18
562 20241209 093900 41229865 4020 4020 4020 4020 5
563 20241209 093800 41209765 4010 4015 4015 4010 1000
564 20241209 093700 37199680 4020 4020 4020 4015 141
565 20241209 093600 36633420 4020 4030 4030 4020 226
566 20241209 093500 35722660 4020 4025 4025 4020 528
567 20241209 093400 33599930 4025 4035 4035 4025 269
568 20241209 093300 32516755 4040 4045 4045 4040 335
569 20241209 093200 31163345 4045 4045 4045 4045 336
570 20241209 093100 29804225 4040 4040 4040 4040 174
571 20241209 093000 29101265 4040 4060 4060 4040 1210
572 20241209 092900 24195860 4065 4065 4065 4065 0
573 20241209 092800 24195860 4065 4060 4065 4060 428
574 20241209 092700 22458175 4060 4065 4065 4060 201
575 20241209 092600 21642110 4065 4065 4065 4065 1
576 20241209 092500 21638045 4065 4070 4070 4065 16
577 20241209 092400 21572965 4070 4070 4070 4070 3
578 20241209 092300 21560755 4075 4070 4075 4065 12
579 20241209 092200 21511915 4070 4070 4070 4070 50
580 20241209 092100 21308415 4070 4070 4070 4070 2
581 20241209 092000 21300275 4075 4075 4075 4075 101
582 20241209 091900 20888700 4075 4075 4075 4075 100
583 20241209 091800 20481200 4080 4055 4080 4055 309
584 20241209 091700 19227145 4050 4060 4060 4050 126
585 20241209 091600 18716785 4060 4060 4060 4055 21
586 20241209 091500 18631540 4055 4060 4060 4055 66
587 20241209 091400 18363900 4060 4080 4080 4060 230
588 20241209 091300 17427420 4080 4080 4080 4080 52
589 20241209 091200 17215260 4080 4065 4080 4055 781
590 20241209 091100 14032755 4070 4070 4070 4070 0
591 20241209 091000 14032755 4070 4075 4075 4070 121
592 20241209 090900 13540135 4080 4080 4080 4080 0
593 20241209 090800 13540135 4080 4080 4080 4080 51
594 20241209 090700 13332055 4080 4080 4080 4080 0
595 20241209 090600 13332055 4080 4085 4085 4080 1660
596 20241209 090500 6559205 4085 4085 4085 4085 16
597 20241209 090400 6493845 4085 4080 4095 4080 502
598 20241209 090300 4445665 4095 4085 4095 4080 101
599 20241209 090200 4033345 4100 4100 4100 4100 1
600 20241209 090100 4029245 4085 4090 4090 4085 350
601 20241209 090000 2599400 4100 4100 4100 4100 634