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

608
018880/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190600,4560437040,3810,3810,3810,3810,47788
20241209,190500,4560437040,3810,3810,3810,3810,0
20241209,190400,4560437040,3810,3810,3810,3810,0
20241209,190300,4560437040,3810,3810,3810,3810,0
20241209,190200,4560437040,3810,3810,3810,3810,0
20241209,190100,4560437040,3810,3810,3810,3810,0
20241209,190000,4560437040,3810,3810,3810,3810,0
20241209,185900,4560437040,3810,3810,3810,3810,0
20241209,185800,4560437040,3810,3810,3810,3810,0
20241209,185700,4560437040,3810,3810,3810,3810,0
20241209,185600,4560437040,3810,3810,3810,3810,0
20241209,185500,4560437040,3810,3810,3810,3810,0
20241209,185400,4560437040,3810,3810,3810,3810,0
20241209,185300,4560437040,3810,3810,3810,3810,0
20241209,185200,4560437040,3810,3810,3810,3810,0
20241209,185100,4560437040,3810,3810,3810,3810,0
20241209,185000,4560437040,3810,3810,3810,3810,0
20241209,184900,4560437040,3810,3810,3810,3810,0
20241209,184800,4560437040,3810,3810,3810,3810,0
20241209,184700,4560437040,3810,3810,3810,3810,0
20241209,184600,4560437040,3810,3810,3810,3810,0
20241209,184500,4560437040,3810,3810,3810,3810,0
20241209,184400,4560437040,3810,3810,3810,3810,0
20241209,184300,4560437040,3810,3810,3810,3810,0
20241209,184200,4560437040,3810,3810,3810,3810,0
20241209,184100,4560437040,3810,3810,3810,3810,0
20241209,184000,4560437040,3810,3810,3810,3810,0
20241209,183900,4560437040,3810,3810,3810,3810,0
20241209,183800,4560437040,3810,3810,3810,3810,0
20241209,183700,4560437040,3810,3810,3810,3810,0
20241209,183600,4560437040,3810,3810,3810,3810,47788
20241209,183500,4560437040,3810,3810,3810,3810,0
20241209,183400,4560437040,3810,3810,3810,3810,0
20241209,183300,4560437040,3810,3810,3810,3810,0
20241209,183200,4560437040,3810,3810,3810,3810,0
20241209,183100,4560437040,3810,3810,3810,3810,0
20241209,183000,4560437040,3810,3810,3810,3810,0
20241209,182900,4560437040,3810,3810,3810,3810,0
20241209,182800,4560437040,3810,3810,3810,3810,0
20241209,182700,4560437040,3810,3810,3810,3810,0
20241209,182600,4560437040,3810,3810,3810,3810,0
20241209,182500,4560437040,3810,3810,3810,3810,0
20241209,182400,4560437040,3810,3810,3810,3810,0
20241209,182300,4560437040,3810,3810,3810,3810,0
20241209,182200,4560437040,3810,3810,3810,3810,0
20241209,182100,4560437040,3810,3810,3810,3810,0
20241209,182000,4560437040,3810,3810,3810,3810,0
20241209,181900,4560437040,3810,3810,3810,3810,0
20241209,181800,4560437040,3810,3810,3810,3810,0
20241209,181700,4560437040,3810,3810,3810,3810,0
20241209,181600,4560437040,3810,3810,3810,3810,0
20241209,181500,4560437040,3810,3810,3810,3810,0
20241209,181400,4560437040,3810,3810,3810,3810,0
20241209,181300,4560437040,3810,3810,3810,3810,0
20241209,181200,4560437040,3810,3810,3810,3810,0
20241209,181100,4560437040,3810,3810,3810,3810,0
20241209,181000,4560437040,3810,3810,3810,3810,0
20241209,180900,4560437040,3810,3810,3810,3810,0
20241209,180800,4560437040,3810,3810,3810,3810,0
20241209,180700,4560437040,3810,3810,3810,3810,0
20241209,180600,4560437040,3810,3810,3810,3810,47788
20241209,180500,4560437040,3810,3810,3810,3810,0
20241209,180400,4560437040,3810,3810,3810,3810,0
20241209,180300,4560437040,3810,3810,3810,3810,0
20241209,180200,4560437040,3810,3810,3810,3810,0
20241209,180100,4560437040,3810,3810,3810,3810,0
20241209,180000,4560437040,3810,3810,3810,3810,0
20241209,175900,4560437040,3810,3810,3810,3810,0
20241209,175800,4560437040,3810,3810,3810,3810,0
20241209,175700,4560437040,3810,3810,3810,3810,0
20241209,175600,4560437040,3810,3810,3810,3810,0
20241209,175500,4560437040,3810,3810,3810,3810,0
20241209,175400,4560437040,3810,3810,3810,3810,0
20241209,175300,4560437040,3810,3810,3810,3810,0
20241209,175200,4560437040,3810,3810,3810,3810,0
20241209,175100,4560437040,3810,3810,3810,3810,0
20241209,175000,4560437040,3810,3810,3810,3810,0
20241209,174900,4560437040,3810,3810,3810,3810,0
20241209,174800,4560437040,3810,3810,3810,3810,0
20241209,174700,4560437040,3810,3810,3810,3810,0
20241209,174600,4560437040,3810,3810,3810,3810,0
20241209,174500,4560437040,3810,3810,3810,3810,0
20241209,174400,4560437040,3810,3810,3810,3810,0
20241209,174300,4560437040,3810,3810,3810,3810,0
20241209,174200,4560437040,3810,3810,3810,3810,0
20241209,174100,4560437040,3810,3810,3810,3810,0
20241209,174000,4560437040,3810,3810,3810,3810,0
20241209,173900,4560437040,3810,3810,3810,3810,0
20241209,173800,4560437040,3810,3810,3810,3810,0
20241209,173700,4560437040,3810,3810,3810,3810,0
20241209,173600,4560437040,3810,3810,3810,3810,47788
20241209,173500,4560437040,3810,3810,3810,3810,0
20241209,173400,4560437040,3810,3810,3810,3810,0
20241209,173300,4560437040,3810,3810,3810,3810,0
20241209,173200,4560437040,3810,3810,3810,3810,0
20241209,173100,4560437040,3810,3810,3810,3810,0
20241209,173000,4560437040,3810,3810,3810,3810,0
20241209,172900,4560437040,3810,3810,3810,3810,0
20241209,172800,4560437040,3810,3810,3810,3810,0
20241209,172700,4560437040,3810,3810,3810,3810,0
20241209,172600,4560437040,3810,3810,3810,3810,0
20241209,172500,4560437040,3810,3810,3810,3810,0
20241209,172400,4560437040,3810,3810,3810,3810,0
20241209,172300,4560437040,3810,3810,3810,3810,0
20241209,172200,4560437040,3810,3810,3810,3810,0
20241209,172100,4560437040,3810,3810,3810,3810,0
20241209,172000,4560437040,3810,3810,3810,3810,0
20241209,171900,4560437040,3810,3810,3810,3810,0
20241209,171800,4560437040,3810,3810,3810,3810,0
20241209,171700,4560437040,3810,3810,3810,3810,0
20241209,171600,4560437040,3810,3810,3810,3810,0
20241209,171500,4560437040,3810,3810,3810,3810,0
20241209,171400,4560437040,3810,3810,3810,3810,0
20241209,171300,4560437040,3810,3810,3810,3810,0
20241209,171200,4560437040,3810,3810,3810,3810,0
20241209,171100,4560437040,3810,3810,3810,3810,0
20241209,171000,4560437040,3810,3810,3810,3810,0
20241209,170900,4560437040,3810,3810,3810,3810,0
20241209,170800,4560437040,3810,3810,3810,3810,0
20241209,170700,4560437040,3810,3810,3810,3810,0
20241209,170600,4560437040,3810,3810,3810,3810,47788
20241209,170500,4560437040,3810,3810,3810,3810,0
20241209,170400,4560437040,3810,3810,3810,3810,0
20241209,170300,4560437040,3810,3810,3810,3810,0
20241209,170200,4560437040,3810,3810,3810,3810,0
20241209,170100,4560437040,3810,3810,3810,3810,0
20241209,170000,4560437040,3810,3810,3810,3810,0
20241209,165900,4560437040,3810,3810,3810,3810,0
20241209,165800,4560437040,3810,3810,3810,3810,0
20241209,165700,4560437040,3810,3810,3810,3810,0
20241209,165600,4560437040,3810,3810,3810,3810,0
20241209,165500,4560437040,3810,3810,3810,3810,0
20241209,165400,4560437040,3810,3810,3810,3810,0
20241209,165300,4560437040,3810,3810,3810,3810,0
20241209,165200,4560437040,3810,3810,3810,3810,0
20241209,165100,4560437040,3810,3810,3810,3810,0
20241209,165000,4560437040,3810,3810,3810,3810,0
20241209,164900,4560437040,3810,3810,3810,3810,0
20241209,164800,4560437040,3810,3810,3810,3810,0
20241209,164700,4560437040,3810,3810,3810,3810,0
20241209,164600,4560437040,3810,3810,3810,3810,0
20241209,164500,4560437040,3810,3810,3810,3810,0
20241209,164400,4560437040,3810,3810,3810,3810,0
20241209,164300,4560437040,3810,3810,3810,3810,0
20241209,164200,4560437040,3810,3810,3810,3810,0
20241209,164100,4560437040,3810,3810,3810,3810,0
20241209,164000,4560437040,3810,3810,3810,3810,0
20241209,163900,4560437040,3810,3810,3810,3810,0
20241209,163800,4560437040,3810,3810,3810,3810,0
20241209,163700,4560437040,3810,3810,3810,3810,0
20241209,163600,4560437040,3810,3810,3810,3810,47788
20241209,163500,4560437040,3810,3810,3810,3810,0
20241209,163400,4560437040,3810,3810,3810,3810,0
20241209,163300,4560437040,3810,3810,3810,3810,0
20241209,163200,4560437040,3810,3810,3810,3810,0
20241209,163100,4560437040,3810,3810,3810,3810,0
20241209,163000,4560437040,3810,3810,3810,3810,0
20241209,162900,4560437040,3810,3810,3810,3810,0
20241209,162800,4560437040,3810,3810,3810,3810,0
20241209,162700,4560437040,3810,3810,3810,3810,0
20241209,162600,4560437040,3810,3810,3810,3810,0
20241209,162500,4560437040,3810,3810,3810,3810,0
20241209,162400,4560437040,3810,3810,3810,3810,0
20241209,162300,4560437040,3810,3810,3810,3810,0
20241209,162200,4560437040,3810,3810,3810,3810,0
20241209,162100,4560437040,3810,3810,3810,3810,0
20241209,162000,4560437040,3810,3810,3810,3810,0
20241209,161900,4560437040,3810,3810,3810,3810,0
20241209,161800,4560437040,3810,3810,3810,3810,0
20241209,161700,4560437040,3810,3810,3810,3810,0
20241209,161600,4560437040,3810,3810,3810,3810,0
20241209,161500,4560437040,3810,3810,3810,3810,0
20241209,161400,4560437040,3810,3810,3810,3810,0
20241209,161300,4560437040,3810,3810,3810,3810,0
20241209,161200,4560437040,3810,3810,3810,3810,0
20241209,161100,4560437040,3810,3810,3810,3810,0
20241209,161000,4560437040,3810,3810,3810,3810,0
20241209,160900,4560437040,3810,3810,3810,3810,0
20241209,160800,4560437040,3810,3810,3810,3810,0
20241209,160700,4560437040,3810,3810,3810,3810,0
20241209,160600,4560437040,3810,3810,3810,3810,47788
20241209,160500,4560437040,3810,3810,3810,3810,0
20241209,160400,4560437040,3810,3810,3810,3810,0
20241209,160300,4560437040,3810,3810,3810,3810,0
20241209,160200,4560437040,3810,3810,3810,3810,0
20241209,160100,4560437040,3810,3810,3810,3810,0
20241209,160000,4560437040,3810,3810,3810,3810,0
20241209,155900,4560437040,3810,3810,3810,3810,0
20241209,155800,4560437040,3810,3810,3810,3810,0
20241209,155700,4560437040,3810,3810,3810,3810,0
20241209,155600,4560437040,3810,3810,3810,3810,0
20241209,155500,4560437040,3810,3810,3810,3810,0
20241209,155400,4560437040,3810,3810,3810,3810,0
20241209,155300,4560437040,3810,3810,3810,3810,0
20241209,155200,4560437040,3810,3810,3810,3810,0
20241209,155100,4560437040,3810,3810,3810,3810,0
20241209,155000,4560437040,3810,3810,3810,3810,0
20241209,154900,4560437040,3810,3810,3810,3810,0
20241209,154800,4560437040,3810,3810,3810,3810,0
20241209,154700,4560437040,3810,3810,3810,3810,0
20241209,154600,4560437040,3810,3810,3810,3810,0
20241209,154500,4560437040,3810,3810,3810,3810,0
20241209,154400,4560437040,3810,3810,3810,3810,0
20241209,154300,4560437040,3810,3810,3810,3810,0
20241209,154200,4560437040,3810,3810,3810,3810,0
20241209,154100,4560437040,3810,3810,3810,3810,0
20241209,154000,4560437040,3810,3810,3810,3810,0
20241209,153900,4560437040,3810,3810,3810,3810,0
20241209,153800,4560437040,3810,3810,3810,3810,0
20241209,153700,4560437040,3810,3810,3810,3810,0
20241209,153600,4560437040,3810,3810,3810,3810,47788
20241209,153500,4560437040,3810,3810,3810,3810,0
20241209,153400,4560437040,3810,3810,3810,3810,0
20241209,153300,4560437040,3810,3810,3810,3810,0
20241209,153200,4560437040,3810,3810,3810,3810,0
20241209,153100,4560437040,3810,3810,3810,3810,0
20241209,153000,4560437040,3810,3810,3810,3810,47788
20241209,152900,4378364760,3820,3820,3820,3820,0
20241209,152800,4378364760,3820,3820,3820,3820,0
20241209,152700,4378364760,3820,3820,3820,3820,0
20241209,152600,4378364760,3820,3820,3820,3820,0
20241209,152500,4378364760,3820,3820,3820,3820,0
20241209,152400,4378364760,3820,3820,3820,3820,0
20241209,152300,4378364760,3820,3820,3820,3820,0
20241209,152200,4378364760,3820,3820,3820,3820,0
20241209,152100,4378364760,3820,3820,3820,3820,0
20241209,152000,4378364760,3820,3820,3820,3820,0
20241209,151900,4378364760,3820,3815,3820,3815,3779
20241209,151800,4363941195,3820,3825,3825,3815,3951
20241209,151700,4348857495,3815,3830,3830,3815,5246
20241209,151600,4328811335,3830,3825,3830,3820,5943
20241209,151500,4306080095,3825,3820,3825,3815,6297
20241209,151400,4282021205,3820,3830,3830,3815,7773
20241209,151300,4252337375,3825,3825,3830,3825,2757
20241209,151200,4241790730,3830,3830,3830,3825,1731
20241209,151100,4235167615,3825,3825,3830,3825,4062
20241209,151000,4219629280,3830,3835,3835,3825,1001
20241209,150900,4215797155,3835,3835,3835,3830,1177
20241209,150800,4211288145,3835,3835,3835,3830,393
20241209,150700,4209781700,3835,3830,3835,3825,9884
20241209,150600,4171925300,3830,3830,3830,3825,4531
20241209,150500,4154580245,3830,3835,3835,3825,12170
20241209,150400,4107969265,3835,3835,3835,3830,1174
20241209,150300,4103469060,3835,3830,3835,3830,2787
20241209,150200,4092781755,3830,3835,3835,3830,535
20241209,150100,4090732075,3835,3835,3835,3830,5206
20241209,150000,4070783900,3835,3830,3835,3830,635
20241209,145900,4068349905,3830,3835,3835,3830,2031
20241209,145800,4060570470,3840,3840,3840,3830,3806
20241209,145700,4045974210,3835,3840,3840,3830,2585
20241209,145600,4036060700,3835,3840,3840,3835,5213
20241209,145500,4016065135,3835,3840,3840,3835,10536
20241209,145400,3975608730,3840,3840,3840,3835,335
20241209,145300,3974323780,3840,3845,3845,3835,2213
20241209,145200,3965821840,3845,3845,3845,3840,715
20241209,145100,3963076015,3845,3845,3845,3840,274
20241209,145000,3962022490,3840,3845,3850,3835,4243
20241209,144900,3945726815,3850,3850,3850,3840,496
20241209,144800,3943820475,3850,3845,3850,3840,3414
20241209,144700,3930693720,3845,3840,3845,3840,5001
20241209,144600,3911480885,3840,3850,3850,3840,2346
20241209,144500,3902471805,3845,3845,3845,3840,4301
20241209,144400,3885949310,3840,3840,3845,3840,1321
20241209,144300,3880874435,3845,3845,3845,3845,1592
20241209,144200,3874753195,3840,3845,3850,3840,1077
20241209,144100,3870614515,3845,3850,3850,3845,577
20241209,144000,3868395320,3855,3850,3855,3845,1851
20241209,143900,3861273905,3850,3850,3850,3840,993
20241209,143800,3857453905,3845,3845,3850,3840,3489
20241209,143700,3844051635,3845,3845,3850,3845,3351
20241209,143600,3831161495,3845,3835,3845,3835,8531
20241209,143500,3798429120,3835,3840,3840,3830,26973
20241209,143400,3694978640,3845,3845,3845,3840,2010
20241209,143300,3687257710,3840,3845,3845,3840,6905
20241209,143200,3660741635,3845,3845,3845,3840,1459
20241209,143100,3655137260,3845,3845,3845,3840,222
20241209,143000,3654283745,3845,3845,3845,3840,1007
20241209,142900,3650411980,3840,3840,3845,3840,1772
20241209,142800,3643606760,3845,3850,3850,3840,232
20241209,142700,3642714325,3850,3850,3850,3840,19299
20241209,142600,3568533125,3845,3845,3850,3845,1079
20241209,142500,3564381420,3850,3850,3850,3845,1066
20241209,142400,3560278210,3850,3845,3860,3845,3015
20241209,142300,3548670580,3850,3860,3860,3850,5777
20241209,142200,3526419960,3855,3865,3865,3855,1949
20241209,142100,3518895845,3865,3865,3865,3860,958
20241209,142000,3515196210,3865,3855,3865,3855,4599
20241209,141900,3497450840,3855,3855,3855,3855,651
20241209,141800,3494941235,3855,3855,3855,3850,255
20241209,141700,3493958550,3855,3855,3855,3850,99
20241209,141600,3493576910,3855,3850,3855,3850,490
20241209,141500,3491689920,3850,3855,3855,3845,900
20241209,141400,3488225880,3850,3855,3855,3850,353
20241209,141300,3486866280,3855,3855,3855,3855,166
20241209,141200,3486226350,3850,3855,3855,3850,2813
20241209,141100,3475389505,3855,3850,3855,3850,1414
20241209,141000,3469944390,3855,3855,3855,3850,2909
20241209,140900,3458730210,3855,3855,3855,3850,2837
20241209,140800,3447797770,3855,3855,3855,3850,324
20241209,140700,3446549165,3855,3855,3855,3850,368
20241209,140600,3445131270,3855,3855,3855,3850,283
20241209,140500,3444040360,3855,3855,3855,3855,228
20241209,140400,3443161420,3850,3855,3855,3850,255
20241209,140300,3442178745,3855,3850,3855,3850,6574
20241209,140200,3416868735,3850,3850,3850,3845,289
20241209,140100,3415756185,3850,3850,3850,3845,325
20241209,140000,3414505260,3850,3850,3850,3845,283
20241209,135900,3413415735,3850,3850,3850,3845,4458
20241209,135800,3396252440,3855,3850,3855,3845,2211
20241209,135700,3387740110,3845,3845,3850,3845,271
20241209,135600,3386697280,3850,3850,3850,3845,632
20241209,135500,3384266830,3850,3850,3850,3845,309
20241209,135400,3383077485,3850,3845,3850,3845,2469
20241209,135300,3373580605,3845,3840,3845,3840,617
20241209,135200,3371210925,3840,3845,3845,3840,291
20241209,135100,3370093065,3845,3845,3845,3840,441
20241209,135000,3368399100,3845,3845,3845,3845,196
20241209,134900,3367645480,3845,3845,3845,3840,1196
20241209,134800,3363047160,3845,3845,3845,3840,1107
20241209,134700,3358796060,3845,3840,3845,3835,559
20241209,134600,3356650700,3845,3845,3845,3840,4894
20241209,134500,3337856660,3840,3840,3840,3835,5582
20241209,134400,3316425230,3835,3845,3845,3835,3173
20241209,134300,3304242995,3845,3840,3845,3840,1064
20241209,134200,3300156525,3845,3845,3845,3840,551
20241209,134100,3298040240,3845,3845,3845,3840,281
20241209,134000,3296960655,3845,3845,3845,3840,606
20241209,133900,3294632805,3845,3845,3845,3840,226
20241209,133800,3293764265,3845,3840,3845,3840,989
20241209,133700,3289966435,3845,3845,3845,3840,3799
20241209,133600,3275377980,3845,3845,3845,3840,3566
20241209,133500,3261667115,3850,3850,3850,3845,289
20241209,133400,3260554470,3850,3850,3850,3845,1215
20241209,133300,3255878425,3850,3850,3850,3845,125
20241209,133200,3255397185,3850,3850,3850,3850,15
20241209,133100,3255339435,3845,3850,3850,3845,3365
20241209,133000,3242400845,3850,3840,3850,3840,4249
20241209,132900,3226058475,3845,3845,3845,3840,83
20241209,132800,3225739385,3845,3850,3850,3840,4448
20241209,132700,3208637750,3850,3845,3850,3845,181
20241209,132600,3207941290,3850,3850,3850,3850,53
20241209,132500,3207737240,3850,3855,3855,3845,801
20241209,132400,3204653355,3855,3850,3855,3850,397
20241209,132300,3203124745,3850,3850,3855,3850,662
20241209,132200,3200575415,3855,3850,3855,3850,320
20241209,132100,3199343355,3850,3850,3850,3850,2976
20241209,132000,3187885755,3850,3845,3850,3845,5409
20241209,131900,3167063005,3850,3850,3850,3845,246
20241209,131800,3166116775,3850,3850,3855,3845,366
20241209,131700,3164707130,3845,3860,3860,3845,2401
20241209,131600,3155464570,3855,3845,3865,3845,21499
20241209,131500,3072776400,3845,3845,3845,3840,277
20241209,131400,3071712535,3845,3845,3845,3840,1379
20241209,131300,3066415630,3840,3845,3845,3840,1890
20241209,131200,3059150745,3845,3850,3850,3845,2771
20241209,131100,3048491960,3850,3855,3855,3850,693
20241209,131000,3045823890,3850,3850,3855,3845,2428
20241209,130900,3036476050,3845,3850,3850,3845,106
20241209,130800,3036068340,3850,3850,3850,3845,1312
20241209,130700,3031017155,3850,3850,3850,3845,547
20241209,130600,3028913855,3845,3840,3850,3840,1097
20241209,130500,3024696135,3840,3845,3845,3835,1624
20241209,130400,3018462965,3840,3845,3845,3840,1349
20241209,130300,3013282715,3840,3845,3845,3840,348
20241209,130200,3011946185,3845,3840,3845,3840,1049
20241209,130100,3007914315,3840,3845,3845,3840,923
20241209,130000,3004369770,3840,3840,3845,3840,2565
20241209,125900,2994519620,3840,3845,3845,3840,613
20241209,125800,2992163110,3845,3845,3845,3840,870
20241209,125700,2988818400,3845,3845,3845,3840,2145
20241209,125600,2980580955,3845,3840,3845,3840,595
20241209,125500,2978296040,3845,3845,3845,3845,143
20241209,125400,2977746205,3845,3845,3845,3840,535
20241209,125300,2975691685,3845,3845,3845,3840,1153
20241209,125200,2971260000,3840,3840,3850,3840,1673
20241209,125100,2964827890,3840,3845,3845,3840,619
20241209,125000,2962450620,3840,3845,3845,3840,335
20241209,124900,2961163795,3845,3845,3845,3840,262
20241209,124800,2960156720,3845,3845,3845,3840,3216
20241209,124700,2947806220,3845,3850,3850,3840,3247
20241209,124600,2935322480,3850,3850,3860,3850,364
20241209,124500,2933920910,3850,3850,3860,3845,504
20241209,124400,2931978505,3850,3850,3860,3845,402
20241209,124300,2930431375,3850,3850,3850,3845,464
20241209,124200,2928645380,3850,3850,3850,3845,5236
20241209,124100,2908487185,3850,3850,3850,3845,1050
20241209,124000,2904444690,3850,3850,3850,3850,29
20241209,123900,2904333040,3850,3850,3850,3845,3854
20241209,123800,2889495640,3845,3850,3850,3840,2338
20241209,123700,2880505770,3865,3850,3865,3845,1488
20241209,123600,2874770245,3850,3850,3850,3845,1045
20241209,123500,2870747300,3850,3850,3850,3840,1835
20241209,123400,2863687595,3840,3850,3850,3840,1174
20241209,123300,2859176000,3850,3860,3860,3850,427
20241209,123200,2857531235,3850,3850,3850,3845,86
20241209,123100,2857200220,3850,3850,3850,3840,1386
20241209,123000,2851867130,3850,3850,3850,3850,127
20241209,122900,2851378180,3845,3840,3850,3840,801
20241209,122800,2848302000,3840,3845,3845,3835,2208
20241209,122700,2839822645,3835,3850,3850,3835,2921
20241209,122600,2828599925,3845,3845,3850,3845,352
20241209,122500,2827246440,3850,3850,3850,3845,940
20241209,122400,2823627850,3850,3850,3850,3845,148
20241209,122300,2823058425,3845,3845,3850,3845,682
20241209,122200,2820436030,3850,3850,3850,3850,2548
20241209,122100,2810626230,3845,3850,3850,3845,219
20241209,122000,2809783515,3850,3850,3850,3845,386
20241209,121900,2808297420,3850,3850,3850,3845,1728
20241209,121800,2801645100,3850,3865,3865,3835,12072
20241209,121700,2755265775,3855,3860,3865,3845,3326
20241209,121600,2742472325,3865,3865,3865,3850,10274
20241209,121500,2702913470,3865,3860,3865,3860,73
20241209,121400,2702631580,3860,3850,3860,3850,8213
20241209,121300,2670960080,3850,3855,3860,3850,7200
20241209,121200,2643239550,3855,3855,3860,3850,1390
20241209,121100,2637880600,3855,3855,3855,3850,98
20241209,121000,2637503160,3855,3855,3855,3855,34
20241209,120900,2637372090,3850,3845,3850,3845,1242
20241209,120800,2632596265,3845,3840,3845,3840,2991
20241209,120700,2621109205,3845,3845,3845,3840,373
20241209,120600,2619675730,3845,3850,3850,3840,583
20241209,120500,2617434615,3850,3850,3850,3845,2844
20241209,120400,2606498100,3850,3855,3855,3850,440
20241209,120300,2604803855,3850,3850,3855,3850,606
20241209,120200,2602470205,3845,3850,3855,3845,785
20241209,120100,2599451135,3850,3850,3850,3845,592
20241209,120000,2597172745,3850,3845,3850,3845,249
20241209,115900,2596215125,3845,3845,3845,3840,490
20241209,115800,2594331125,3850,3850,3850,3850,68
20241209,115700,2594069325,3850,3850,3850,3845,537
20241209,115600,2592004405,3850,3855,3855,3850,376
20241209,115500,2590556720,3850,3850,3855,3850,1733
20241209,115400,2583884645,3850,3845,3850,3845,216
20241209,115300,2583053375,3850,3855,3855,3845,528
20241209,115200,2581022090,3850,3850,3855,3845,5278
20241209,115100,2560718190,3850,3845,3850,3845,297
20241209,115000,2559574995,3850,3850,3855,3845,1894
20241209,114900,2552284950,3850,3850,3855,3850,384
20241209,114800,2550806385,3855,3855,3855,3855,473
20241209,114700,2548982970,3855,3860,3860,3855,3285
20241209,114600,2536319190,3860,3855,3860,3845,1042
20241209,114500,2532304935,3860,3855,3860,3850,1573
20241209,114400,2526243680,3855,3845,3855,3845,8597
20241209,114300,2493185920,3845,3845,3845,3840,679
20241209,114200,2490575525,3845,3860,3860,3840,84170
20241209,114100,2166498230,3865,3865,3865,3865,53
20241209,114000,2166293385,3865,3865,3865,3860,491
20241209,113900,2164396055,3865,3865,3865,3860,745
20241209,113800,2161519835,3865,3865,3865,3865,959
20241209,113700,2157813300,3865,3865,3870,3860,801
20241209,113600,2154717205,3870,3875,3875,3865,2142
20241209,113500,2146432595,3875,3875,3875,3860,3673
20241209,113400,2132248620,3865,3875,3875,3860,3608
20241209,113300,2118312245,3865,3870,3870,3865,1573
20241209,113200,2112226380,3865,3870,3870,3865,34
20241209,113100,2112094860,3865,3865,3865,3860,4018
20241209,113000,2096582945,3865,3870,3870,3860,2018
20241209,112900,2088783940,3870,3870,3870,3865,1332
20241209,112800,2083635100,3870,3865,3870,3860,3280
20241209,112700,2070957190,3865,3870,3870,3865,5385
20241209,112600,2050144110,3870,3875,3875,3865,9490
20241209,112500,2013444190,3875,3875,3875,3875,60
20241209,112400,2013211690,3875,3875,3875,3870,438
20241209,112300,2011514740,3875,3880,3880,3875,1948
20241209,112200,2003964265,3880,3880,3880,3875,626
20241209,112100,2001536845,3880,3880,3880,3875,61
20241209,112000,2001300170,3880,3880,3880,3875,1468
20241209,111900,1995610500,3875,3880,3880,3875,86
20241209,111800,1995277155,3875,3875,3875,3875,81
20241209,111700,1994963280,3875,3875,3875,3870,1878
20241209,111600,1987688580,3875,3875,3875,3870,202
20241209,111500,1986906115,3875,3870,3875,3870,67
20241209,111400,1986646745,3870,3870,3875,3870,677
20241209,111300,1984025420,3870,3865,3875,3865,3179
20241209,111200,1971720395,3870,3875,3875,3865,7881
20241209,111100,1941221655,3870,3885,3885,3870,3135
20241209,111000,1929079690,3880,3890,3890,3880,316
20241209,110900,1927853240,3885,3885,3885,3880,5947
20241209,110800,1904759525,3885,3890,3890,3885,5007
20241209,110700,1885307300,3890,3890,3890,3890,595
20241209,110600,1882992750,3885,3885,3885,3880,1330
20241209,110500,1877826045,3885,3885,3885,3880,640
20241209,110400,1875339650,3885,3885,3885,3885,44
20241209,110300,1875168710,3885,3885,3885,3885,44
20241209,110200,1874997770,3880,3880,3885,3880,3894
20241209,110100,1859870390,3880,3880,3885,3880,1642
20241209,110000,1853499085,3880,3885,3885,3880,109
20241209,105900,1853076060,3885,3885,3885,3880,232
20241209,105800,1852175760,3885,3885,3885,3880,696
20241209,105700,1849475100,3885,3885,3885,3880,204
20241209,105600,1848683195,3885,3880,3885,3875,9086
20241209,105500,1813447815,3880,3885,3885,3880,4819
20241209,105400,1794736365,3890,3890,3890,3890,25
20241209,105300,1794639115,3890,3895,3895,3890,705
20241209,105200,1791896565,3895,3895,3895,3890,597
20241209,105100,1789571330,3895,3895,3895,3890,9831
20241209,105000,1751325670,3900,3895,3900,3895,14
20241209,104900,1751271075,3895,3895,3895,3895,1428
20241209,104800,1745709015,3895,3905,3905,3895,3724
20241209,104700,1731190140,3900,3910,3910,3900,1115
20241209,104600,1726835815,3905,3905,3910,3905,211
20241209,104500,1726011830,3905,3900,3905,3900,688
20241209,104400,1723325810,3905,3905,3905,3905,319
20241209,104300,1722080115,3900,3905,3905,3900,4018
20241209,104200,1706391075,3905,3900,3910,3900,473
20241209,104100,1704544115,3900,3900,3910,3900,2321
20241209,104000,1695482470,3905,3905,3905,3905,33
20241209,103900,1695353605,3905,3905,3910,3900,3608
20241209,103800,1681264490,3905,3900,3905,3900,3455
20241209,103700,1667789890,3900,3900,3900,3900,61
20241209,103600,1667551990,3900,3900,3900,3895,2251
20241209,103500,1658773095,3900,3900,3900,3895,96
20241209,103400,1658399070,3895,3900,3900,3895,1395
20241209,103300,1652961870,3900,3900,3900,3895,2528
20241209,103200,1643105670,3900,3905,3905,3900,824
20241209,103100,1639891955,3900,3905,3905,3900,111
20241209,103000,1639458960,3900,3900,3900,3895,2219
20241209,102900,1630804865,3900,3895,3900,3895,5740
20241209,102800,1608447520,3895,3895,3895,3890,147
20241209,102700,1607875265,3895,3895,3895,3895,73
20241209,102600,1607590930,3895,3895,3895,3895,315
20241209,102500,1606364005,3895,3895,3895,3895,1009
20241209,102400,1602433950,3895,3890,3895,3890,1118
20241209,102300,1598084865,3895,3890,3895,3890,1193
20241209,102200,1593442280,3895,3890,3900,3890,1919
20241209,102100,1585973695,3890,3890,3890,3885,507
20241209,102000,1584001850,3890,3895,3895,3885,1076
20241209,101900,1579817620,3895,3900,3900,3890,603
20241209,101800,1577469650,3900,3900,3900,3890,191
20241209,101700,1576725910,3890,3890,3900,3890,2479
20241209,101600,1567082270,3890,3890,3890,3890,123
20241209,101500,1566603800,3890,3905,3905,3890,1457
20241209,101400,1560934320,3900,3890,3900,3885,7996
20241209,101300,1529779240,3890,3895,3895,3890,516
20241209,101200,1527771835,3895,3890,3895,3885,1274
20241209,101100,1522821700,3895,3895,3895,3890,2724
20241209,101000,1512223800,3895,3895,3900,3895,330
20241209,100900,1510938420,3895,3900,3900,3890,667
20241209,100800,1508340500,3900,3900,3900,3890,214
20241209,100700,1507507110,3900,3895,3900,3895,6945
20241209,100600,1480456080,3895,3890,3895,3890,1868
20241209,100500,1473184495,3895,3890,3895,3890,1286
20241209,100400,1468178220,3890,3895,3895,3885,8534
20241209,100300,1434998060,3890,3895,3895,3890,3427
20241209,100200,1421651240,3890,3885,3895,3885,419
20241209,100100,1420022695,3895,3890,3895,3885,2504
20241209,100000,1410281530,3890,3890,3890,3885,4035
20241209,095900,1394585860,3890,3890,3895,3890,1389
20241209,095800,1389178645,3890,3890,3890,3885,3123
20241209,095700,1377030335,3885,3890,3890,3885,2335
20241209,095600,1367958605,3890,3890,3890,3885,126
20241209,095500,1367468880,3890,3885,3890,3885,67
20241209,095400,1367208415,3890,3885,3890,3885,239
20241209,095300,1366279795,3885,3895,3895,3885,3397
20241209,095200,1353065585,3890,3900,3900,3890,1725
20241209,095100,1346346725,3895,3895,3900,3895,3114
20241209,095000,1334216100,3895,3895,3900,3890,2147
20241209,094900,1325854195,3900,3900,3900,3895,774
20241209,094800,1322839115,3900,3895,3900,3895,2629
20241209,094700,1312598940,3895,3885,3895,3880,8688
20241209,094600,1278810510,3890,3880,3890,3880,12484
20241209,094500,1230307365,3885,3880,3885,3880,283
20241209,094400,1229208925,3885,3885,3885,3880,930
20241209,094300,1225600425,3885,3885,3885,3880,827
20241209,094200,1222388905,3885,3885,3885,3880,516
20241209,094100,1220385590,3885,3885,3885,3880,507
20241209,094000,1218418140,3880,3870,3885,3865,4230
20241209,093900,1202055750,3870,3865,3870,3860,2495
20241209,093800,1192421090,3865,3875,3875,3865,5009
20241209,093700,1173061060,3875,3880,3880,3865,1304
20241209,093600,1168014230,3870,3880,3885,3870,4812
20241209,093500,1149346265,3885,3880,3885,3880,2838
20241209,093400,1138333745,3885,3885,3885,3880,457
20241209,093300,1136558320,3885,3880,3885,3870,2041
20241209,093200,1128646380,3880,3865,3885,3860,4067
20241209,093100,1112917425,3865,3865,3865,3860,4969
20241209,093000,1093735685,3865,3860,3865,3855,5915
20241209,092900,1070907610,3860,3860,3865,3860,16731
20241209,092800,1006325225,3860,3870,3870,3860,15864
20241209,092700,945024255,3870,3880,3880,3870,11800
20241209,092600,899338015,3880,3890,3890,3875,5490
20241209,092500,878032995,3885,3890,3895,3880,7778
20241209,092400,847797625,3890,3895,3900,3885,4840
20241209,092300,828967360,3890,3880,3900,3880,7483
20241209,092200,799851670,3890,3890,3895,3880,8603
20241209,092100,766391585,3890,3890,3890,3880,1602
20241209,092000,760168810,3890,3890,3895,3880,13356
20241209,091900,708277375,3890,3880,3900,3880,6130
20241209,091800,684452455,3880,3880,3885,3875,9735
20241209,091700,646688585,3880,3900,3905,3875,23861
20241209,091600,554072750,3895,3890,3895,3885,7536
20241209,091500,524774455,3890,3885,3890,3880,1039
20241209,091400,520738510,3880,3885,3890,3880,7307
20241209,091300,492348000,3885,3885,3885,3875,7675
20241209,091200,462568860,3885,3875,3885,3875,4790
20241209,091100,443979985,3880,3880,3880,3875,611
20241209,091000,441609555,3875,3895,3895,3875,10356
20241209,090900,401423790,3900,3890,3900,3890,4239
20241209,090800,384909550,3875,3890,3895,3875,12975
20241209,090700,334525590,3890,3895,3900,3890,5100
20241209,090600,314675035,3895,3895,3895,3890,3672
20241209,090500,300382940,3895,3900,3920,3895,4902
20241209,090400,281251830,3900,3915,3915,3865,6906
20241209,090300,254405005,3910,3890,3910,3875,21346
20241209,090200,171311445,3890,3895,3900,3850,21446
20241209,090100,88062575,3900,3935,3935,3895,12433
20241209,090000,39433700,3930,3985,3985,3930,9929
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190600 4560437040 3810 3810 3810 3810 47788
3 20241209 190500 4560437040 3810 3810 3810 3810 0
4 20241209 190400 4560437040 3810 3810 3810 3810 0
5 20241209 190300 4560437040 3810 3810 3810 3810 0
6 20241209 190200 4560437040 3810 3810 3810 3810 0
7 20241209 190100 4560437040 3810 3810 3810 3810 0
8 20241209 190000 4560437040 3810 3810 3810 3810 0
9 20241209 185900 4560437040 3810 3810 3810 3810 0
10 20241209 185800 4560437040 3810 3810 3810 3810 0
11 20241209 185700 4560437040 3810 3810 3810 3810 0
12 20241209 185600 4560437040 3810 3810 3810 3810 0
13 20241209 185500 4560437040 3810 3810 3810 3810 0
14 20241209 185400 4560437040 3810 3810 3810 3810 0
15 20241209 185300 4560437040 3810 3810 3810 3810 0
16 20241209 185200 4560437040 3810 3810 3810 3810 0
17 20241209 185100 4560437040 3810 3810 3810 3810 0
18 20241209 185000 4560437040 3810 3810 3810 3810 0
19 20241209 184900 4560437040 3810 3810 3810 3810 0
20 20241209 184800 4560437040 3810 3810 3810 3810 0
21 20241209 184700 4560437040 3810 3810 3810 3810 0
22 20241209 184600 4560437040 3810 3810 3810 3810 0
23 20241209 184500 4560437040 3810 3810 3810 3810 0
24 20241209 184400 4560437040 3810 3810 3810 3810 0
25 20241209 184300 4560437040 3810 3810 3810 3810 0
26 20241209 184200 4560437040 3810 3810 3810 3810 0
27 20241209 184100 4560437040 3810 3810 3810 3810 0
28 20241209 184000 4560437040 3810 3810 3810 3810 0
29 20241209 183900 4560437040 3810 3810 3810 3810 0
30 20241209 183800 4560437040 3810 3810 3810 3810 0
31 20241209 183700 4560437040 3810 3810 3810 3810 0
32 20241209 183600 4560437040 3810 3810 3810 3810 47788
33 20241209 183500 4560437040 3810 3810 3810 3810 0
34 20241209 183400 4560437040 3810 3810 3810 3810 0
35 20241209 183300 4560437040 3810 3810 3810 3810 0
36 20241209 183200 4560437040 3810 3810 3810 3810 0
37 20241209 183100 4560437040 3810 3810 3810 3810 0
38 20241209 183000 4560437040 3810 3810 3810 3810 0
39 20241209 182900 4560437040 3810 3810 3810 3810 0
40 20241209 182800 4560437040 3810 3810 3810 3810 0
41 20241209 182700 4560437040 3810 3810 3810 3810 0
42 20241209 182600 4560437040 3810 3810 3810 3810 0
43 20241209 182500 4560437040 3810 3810 3810 3810 0
44 20241209 182400 4560437040 3810 3810 3810 3810 0
45 20241209 182300 4560437040 3810 3810 3810 3810 0
46 20241209 182200 4560437040 3810 3810 3810 3810 0
47 20241209 182100 4560437040 3810 3810 3810 3810 0
48 20241209 182000 4560437040 3810 3810 3810 3810 0
49 20241209 181900 4560437040 3810 3810 3810 3810 0
50 20241209 181800 4560437040 3810 3810 3810 3810 0
51 20241209 181700 4560437040 3810 3810 3810 3810 0
52 20241209 181600 4560437040 3810 3810 3810 3810 0
53 20241209 181500 4560437040 3810 3810 3810 3810 0
54 20241209 181400 4560437040 3810 3810 3810 3810 0
55 20241209 181300 4560437040 3810 3810 3810 3810 0
56 20241209 181200 4560437040 3810 3810 3810 3810 0
57 20241209 181100 4560437040 3810 3810 3810 3810 0
58 20241209 181000 4560437040 3810 3810 3810 3810 0
59 20241209 180900 4560437040 3810 3810 3810 3810 0
60 20241209 180800 4560437040 3810 3810 3810 3810 0
61 20241209 180700 4560437040 3810 3810 3810 3810 0
62 20241209 180600 4560437040 3810 3810 3810 3810 47788
63 20241209 180500 4560437040 3810 3810 3810 3810 0
64 20241209 180400 4560437040 3810 3810 3810 3810 0
65 20241209 180300 4560437040 3810 3810 3810 3810 0
66 20241209 180200 4560437040 3810 3810 3810 3810 0
67 20241209 180100 4560437040 3810 3810 3810 3810 0
68 20241209 180000 4560437040 3810 3810 3810 3810 0
69 20241209 175900 4560437040 3810 3810 3810 3810 0
70 20241209 175800 4560437040 3810 3810 3810 3810 0
71 20241209 175700 4560437040 3810 3810 3810 3810 0
72 20241209 175600 4560437040 3810 3810 3810 3810 0
73 20241209 175500 4560437040 3810 3810 3810 3810 0
74 20241209 175400 4560437040 3810 3810 3810 3810 0
75 20241209 175300 4560437040 3810 3810 3810 3810 0
76 20241209 175200 4560437040 3810 3810 3810 3810 0
77 20241209 175100 4560437040 3810 3810 3810 3810 0
78 20241209 175000 4560437040 3810 3810 3810 3810 0
79 20241209 174900 4560437040 3810 3810 3810 3810 0
80 20241209 174800 4560437040 3810 3810 3810 3810 0
81 20241209 174700 4560437040 3810 3810 3810 3810 0
82 20241209 174600 4560437040 3810 3810 3810 3810 0
83 20241209 174500 4560437040 3810 3810 3810 3810 0
84 20241209 174400 4560437040 3810 3810 3810 3810 0
85 20241209 174300 4560437040 3810 3810 3810 3810 0
86 20241209 174200 4560437040 3810 3810 3810 3810 0
87 20241209 174100 4560437040 3810 3810 3810 3810 0
88 20241209 174000 4560437040 3810 3810 3810 3810 0
89 20241209 173900 4560437040 3810 3810 3810 3810 0
90 20241209 173800 4560437040 3810 3810 3810 3810 0
91 20241209 173700 4560437040 3810 3810 3810 3810 0
92 20241209 173600 4560437040 3810 3810 3810 3810 47788
93 20241209 173500 4560437040 3810 3810 3810 3810 0
94 20241209 173400 4560437040 3810 3810 3810 3810 0
95 20241209 173300 4560437040 3810 3810 3810 3810 0
96 20241209 173200 4560437040 3810 3810 3810 3810 0
97 20241209 173100 4560437040 3810 3810 3810 3810 0
98 20241209 173000 4560437040 3810 3810 3810 3810 0
99 20241209 172900 4560437040 3810 3810 3810 3810 0
100 20241209 172800 4560437040 3810 3810 3810 3810 0
101 20241209 172700 4560437040 3810 3810 3810 3810 0
102 20241209 172600 4560437040 3810 3810 3810 3810 0
103 20241209 172500 4560437040 3810 3810 3810 3810 0
104 20241209 172400 4560437040 3810 3810 3810 3810 0
105 20241209 172300 4560437040 3810 3810 3810 3810 0
106 20241209 172200 4560437040 3810 3810 3810 3810 0
107 20241209 172100 4560437040 3810 3810 3810 3810 0
108 20241209 172000 4560437040 3810 3810 3810 3810 0
109 20241209 171900 4560437040 3810 3810 3810 3810 0
110 20241209 171800 4560437040 3810 3810 3810 3810 0
111 20241209 171700 4560437040 3810 3810 3810 3810 0
112 20241209 171600 4560437040 3810 3810 3810 3810 0
113 20241209 171500 4560437040 3810 3810 3810 3810 0
114 20241209 171400 4560437040 3810 3810 3810 3810 0
115 20241209 171300 4560437040 3810 3810 3810 3810 0
116 20241209 171200 4560437040 3810 3810 3810 3810 0
117 20241209 171100 4560437040 3810 3810 3810 3810 0
118 20241209 171000 4560437040 3810 3810 3810 3810 0
119 20241209 170900 4560437040 3810 3810 3810 3810 0
120 20241209 170800 4560437040 3810 3810 3810 3810 0
121 20241209 170700 4560437040 3810 3810 3810 3810 0
122 20241209 170600 4560437040 3810 3810 3810 3810 47788
123 20241209 170500 4560437040 3810 3810 3810 3810 0
124 20241209 170400 4560437040 3810 3810 3810 3810 0
125 20241209 170300 4560437040 3810 3810 3810 3810 0
126 20241209 170200 4560437040 3810 3810 3810 3810 0
127 20241209 170100 4560437040 3810 3810 3810 3810 0
128 20241209 170000 4560437040 3810 3810 3810 3810 0
129 20241209 165900 4560437040 3810 3810 3810 3810 0
130 20241209 165800 4560437040 3810 3810 3810 3810 0
131 20241209 165700 4560437040 3810 3810 3810 3810 0
132 20241209 165600 4560437040 3810 3810 3810 3810 0
133 20241209 165500 4560437040 3810 3810 3810 3810 0
134 20241209 165400 4560437040 3810 3810 3810 3810 0
135 20241209 165300 4560437040 3810 3810 3810 3810 0
136 20241209 165200 4560437040 3810 3810 3810 3810 0
137 20241209 165100 4560437040 3810 3810 3810 3810 0
138 20241209 165000 4560437040 3810 3810 3810 3810 0
139 20241209 164900 4560437040 3810 3810 3810 3810 0
140 20241209 164800 4560437040 3810 3810 3810 3810 0
141 20241209 164700 4560437040 3810 3810 3810 3810 0
142 20241209 164600 4560437040 3810 3810 3810 3810 0
143 20241209 164500 4560437040 3810 3810 3810 3810 0
144 20241209 164400 4560437040 3810 3810 3810 3810 0
145 20241209 164300 4560437040 3810 3810 3810 3810 0
146 20241209 164200 4560437040 3810 3810 3810 3810 0
147 20241209 164100 4560437040 3810 3810 3810 3810 0
148 20241209 164000 4560437040 3810 3810 3810 3810 0
149 20241209 163900 4560437040 3810 3810 3810 3810 0
150 20241209 163800 4560437040 3810 3810 3810 3810 0
151 20241209 163700 4560437040 3810 3810 3810 3810 0
152 20241209 163600 4560437040 3810 3810 3810 3810 47788
153 20241209 163500 4560437040 3810 3810 3810 3810 0
154 20241209 163400 4560437040 3810 3810 3810 3810 0
155 20241209 163300 4560437040 3810 3810 3810 3810 0
156 20241209 163200 4560437040 3810 3810 3810 3810 0
157 20241209 163100 4560437040 3810 3810 3810 3810 0
158 20241209 163000 4560437040 3810 3810 3810 3810 0
159 20241209 162900 4560437040 3810 3810 3810 3810 0
160 20241209 162800 4560437040 3810 3810 3810 3810 0
161 20241209 162700 4560437040 3810 3810 3810 3810 0
162 20241209 162600 4560437040 3810 3810 3810 3810 0
163 20241209 162500 4560437040 3810 3810 3810 3810 0
164 20241209 162400 4560437040 3810 3810 3810 3810 0
165 20241209 162300 4560437040 3810 3810 3810 3810 0
166 20241209 162200 4560437040 3810 3810 3810 3810 0
167 20241209 162100 4560437040 3810 3810 3810 3810 0
168 20241209 162000 4560437040 3810 3810 3810 3810 0
169 20241209 161900 4560437040 3810 3810 3810 3810 0
170 20241209 161800 4560437040 3810 3810 3810 3810 0
171 20241209 161700 4560437040 3810 3810 3810 3810 0
172 20241209 161600 4560437040 3810 3810 3810 3810 0
173 20241209 161500 4560437040 3810 3810 3810 3810 0
174 20241209 161400 4560437040 3810 3810 3810 3810 0
175 20241209 161300 4560437040 3810 3810 3810 3810 0
176 20241209 161200 4560437040 3810 3810 3810 3810 0
177 20241209 161100 4560437040 3810 3810 3810 3810 0
178 20241209 161000 4560437040 3810 3810 3810 3810 0
179 20241209 160900 4560437040 3810 3810 3810 3810 0
180 20241209 160800 4560437040 3810 3810 3810 3810 0
181 20241209 160700 4560437040 3810 3810 3810 3810 0
182 20241209 160600 4560437040 3810 3810 3810 3810 47788
183 20241209 160500 4560437040 3810 3810 3810 3810 0
184 20241209 160400 4560437040 3810 3810 3810 3810 0
185 20241209 160300 4560437040 3810 3810 3810 3810 0
186 20241209 160200 4560437040 3810 3810 3810 3810 0
187 20241209 160100 4560437040 3810 3810 3810 3810 0
188 20241209 160000 4560437040 3810 3810 3810 3810 0
189 20241209 155900 4560437040 3810 3810 3810 3810 0
190 20241209 155800 4560437040 3810 3810 3810 3810 0
191 20241209 155700 4560437040 3810 3810 3810 3810 0
192 20241209 155600 4560437040 3810 3810 3810 3810 0
193 20241209 155500 4560437040 3810 3810 3810 3810 0
194 20241209 155400 4560437040 3810 3810 3810 3810 0
195 20241209 155300 4560437040 3810 3810 3810 3810 0
196 20241209 155200 4560437040 3810 3810 3810 3810 0
197 20241209 155100 4560437040 3810 3810 3810 3810 0
198 20241209 155000 4560437040 3810 3810 3810 3810 0
199 20241209 154900 4560437040 3810 3810 3810 3810 0
200 20241209 154800 4560437040 3810 3810 3810 3810 0
201 20241209 154700 4560437040 3810 3810 3810 3810 0
202 20241209 154600 4560437040 3810 3810 3810 3810 0
203 20241209 154500 4560437040 3810 3810 3810 3810 0
204 20241209 154400 4560437040 3810 3810 3810 3810 0
205 20241209 154300 4560437040 3810 3810 3810 3810 0
206 20241209 154200 4560437040 3810 3810 3810 3810 0
207 20241209 154100 4560437040 3810 3810 3810 3810 0
208 20241209 154000 4560437040 3810 3810 3810 3810 0
209 20241209 153900 4560437040 3810 3810 3810 3810 0
210 20241209 153800 4560437040 3810 3810 3810 3810 0
211 20241209 153700 4560437040 3810 3810 3810 3810 0
212 20241209 153600 4560437040 3810 3810 3810 3810 47788
213 20241209 153500 4560437040 3810 3810 3810 3810 0
214 20241209 153400 4560437040 3810 3810 3810 3810 0
215 20241209 153300 4560437040 3810 3810 3810 3810 0
216 20241209 153200 4560437040 3810 3810 3810 3810 0
217 20241209 153100 4560437040 3810 3810 3810 3810 0
218 20241209 153000 4560437040 3810 3810 3810 3810 47788
219 20241209 152900 4378364760 3820 3820 3820 3820 0
220 20241209 152800 4378364760 3820 3820 3820 3820 0
221 20241209 152700 4378364760 3820 3820 3820 3820 0
222 20241209 152600 4378364760 3820 3820 3820 3820 0
223 20241209 152500 4378364760 3820 3820 3820 3820 0
224 20241209 152400 4378364760 3820 3820 3820 3820 0
225 20241209 152300 4378364760 3820 3820 3820 3820 0
226 20241209 152200 4378364760 3820 3820 3820 3820 0
227 20241209 152100 4378364760 3820 3820 3820 3820 0
228 20241209 152000 4378364760 3820 3820 3820 3820 0
229 20241209 151900 4378364760 3820 3815 3820 3815 3779
230 20241209 151800 4363941195 3820 3825 3825 3815 3951
231 20241209 151700 4348857495 3815 3830 3830 3815 5246
232 20241209 151600 4328811335 3830 3825 3830 3820 5943
233 20241209 151500 4306080095 3825 3820 3825 3815 6297
234 20241209 151400 4282021205 3820 3830 3830 3815 7773
235 20241209 151300 4252337375 3825 3825 3830 3825 2757
236 20241209 151200 4241790730 3830 3830 3830 3825 1731
237 20241209 151100 4235167615 3825 3825 3830 3825 4062
238 20241209 151000 4219629280 3830 3835 3835 3825 1001
239 20241209 150900 4215797155 3835 3835 3835 3830 1177
240 20241209 150800 4211288145 3835 3835 3835 3830 393
241 20241209 150700 4209781700 3835 3830 3835 3825 9884
242 20241209 150600 4171925300 3830 3830 3830 3825 4531
243 20241209 150500 4154580245 3830 3835 3835 3825 12170
244 20241209 150400 4107969265 3835 3835 3835 3830 1174
245 20241209 150300 4103469060 3835 3830 3835 3830 2787
246 20241209 150200 4092781755 3830 3835 3835 3830 535
247 20241209 150100 4090732075 3835 3835 3835 3830 5206
248 20241209 150000 4070783900 3835 3830 3835 3830 635
249 20241209 145900 4068349905 3830 3835 3835 3830 2031
250 20241209 145800 4060570470 3840 3840 3840 3830 3806
251 20241209 145700 4045974210 3835 3840 3840 3830 2585
252 20241209 145600 4036060700 3835 3840 3840 3835 5213
253 20241209 145500 4016065135 3835 3840 3840 3835 10536
254 20241209 145400 3975608730 3840 3840 3840 3835 335
255 20241209 145300 3974323780 3840 3845 3845 3835 2213
256 20241209 145200 3965821840 3845 3845 3845 3840 715
257 20241209 145100 3963076015 3845 3845 3845 3840 274
258 20241209 145000 3962022490 3840 3845 3850 3835 4243
259 20241209 144900 3945726815 3850 3850 3850 3840 496
260 20241209 144800 3943820475 3850 3845 3850 3840 3414
261 20241209 144700 3930693720 3845 3840 3845 3840 5001
262 20241209 144600 3911480885 3840 3850 3850 3840 2346
263 20241209 144500 3902471805 3845 3845 3845 3840 4301
264 20241209 144400 3885949310 3840 3840 3845 3840 1321
265 20241209 144300 3880874435 3845 3845 3845 3845 1592
266 20241209 144200 3874753195 3840 3845 3850 3840 1077
267 20241209 144100 3870614515 3845 3850 3850 3845 577
268 20241209 144000 3868395320 3855 3850 3855 3845 1851
269 20241209 143900 3861273905 3850 3850 3850 3840 993
270 20241209 143800 3857453905 3845 3845 3850 3840 3489
271 20241209 143700 3844051635 3845 3845 3850 3845 3351
272 20241209 143600 3831161495 3845 3835 3845 3835 8531
273 20241209 143500 3798429120 3835 3840 3840 3830 26973
274 20241209 143400 3694978640 3845 3845 3845 3840 2010
275 20241209 143300 3687257710 3840 3845 3845 3840 6905
276 20241209 143200 3660741635 3845 3845 3845 3840 1459
277 20241209 143100 3655137260 3845 3845 3845 3840 222
278 20241209 143000 3654283745 3845 3845 3845 3840 1007
279 20241209 142900 3650411980 3840 3840 3845 3840 1772
280 20241209 142800 3643606760 3845 3850 3850 3840 232
281 20241209 142700 3642714325 3850 3850 3850 3840 19299
282 20241209 142600 3568533125 3845 3845 3850 3845 1079
283 20241209 142500 3564381420 3850 3850 3850 3845 1066
284 20241209 142400 3560278210 3850 3845 3860 3845 3015
285 20241209 142300 3548670580 3850 3860 3860 3850 5777
286 20241209 142200 3526419960 3855 3865 3865 3855 1949
287 20241209 142100 3518895845 3865 3865 3865 3860 958
288 20241209 142000 3515196210 3865 3855 3865 3855 4599
289 20241209 141900 3497450840 3855 3855 3855 3855 651
290 20241209 141800 3494941235 3855 3855 3855 3850 255
291 20241209 141700 3493958550 3855 3855 3855 3850 99
292 20241209 141600 3493576910 3855 3850 3855 3850 490
293 20241209 141500 3491689920 3850 3855 3855 3845 900
294 20241209 141400 3488225880 3850 3855 3855 3850 353
295 20241209 141300 3486866280 3855 3855 3855 3855 166
296 20241209 141200 3486226350 3850 3855 3855 3850 2813
297 20241209 141100 3475389505 3855 3850 3855 3850 1414
298 20241209 141000 3469944390 3855 3855 3855 3850 2909
299 20241209 140900 3458730210 3855 3855 3855 3850 2837
300 20241209 140800 3447797770 3855 3855 3855 3850 324
301 20241209 140700 3446549165 3855 3855 3855 3850 368
302 20241209 140600 3445131270 3855 3855 3855 3850 283
303 20241209 140500 3444040360 3855 3855 3855 3855 228
304 20241209 140400 3443161420 3850 3855 3855 3850 255
305 20241209 140300 3442178745 3855 3850 3855 3850 6574
306 20241209 140200 3416868735 3850 3850 3850 3845 289
307 20241209 140100 3415756185 3850 3850 3850 3845 325
308 20241209 140000 3414505260 3850 3850 3850 3845 283
309 20241209 135900 3413415735 3850 3850 3850 3845 4458
310 20241209 135800 3396252440 3855 3850 3855 3845 2211
311 20241209 135700 3387740110 3845 3845 3850 3845 271
312 20241209 135600 3386697280 3850 3850 3850 3845 632
313 20241209 135500 3384266830 3850 3850 3850 3845 309
314 20241209 135400 3383077485 3850 3845 3850 3845 2469
315 20241209 135300 3373580605 3845 3840 3845 3840 617
316 20241209 135200 3371210925 3840 3845 3845 3840 291
317 20241209 135100 3370093065 3845 3845 3845 3840 441
318 20241209 135000 3368399100 3845 3845 3845 3845 196
319 20241209 134900 3367645480 3845 3845 3845 3840 1196
320 20241209 134800 3363047160 3845 3845 3845 3840 1107
321 20241209 134700 3358796060 3845 3840 3845 3835 559
322 20241209 134600 3356650700 3845 3845 3845 3840 4894
323 20241209 134500 3337856660 3840 3840 3840 3835 5582
324 20241209 134400 3316425230 3835 3845 3845 3835 3173
325 20241209 134300 3304242995 3845 3840 3845 3840 1064
326 20241209 134200 3300156525 3845 3845 3845 3840 551
327 20241209 134100 3298040240 3845 3845 3845 3840 281
328 20241209 134000 3296960655 3845 3845 3845 3840 606
329 20241209 133900 3294632805 3845 3845 3845 3840 226
330 20241209 133800 3293764265 3845 3840 3845 3840 989
331 20241209 133700 3289966435 3845 3845 3845 3840 3799
332 20241209 133600 3275377980 3845 3845 3845 3840 3566
333 20241209 133500 3261667115 3850 3850 3850 3845 289
334 20241209 133400 3260554470 3850 3850 3850 3845 1215
335 20241209 133300 3255878425 3850 3850 3850 3845 125
336 20241209 133200 3255397185 3850 3850 3850 3850 15
337 20241209 133100 3255339435 3845 3850 3850 3845 3365
338 20241209 133000 3242400845 3850 3840 3850 3840 4249
339 20241209 132900 3226058475 3845 3845 3845 3840 83
340 20241209 132800 3225739385 3845 3850 3850 3840 4448
341 20241209 132700 3208637750 3850 3845 3850 3845 181
342 20241209 132600 3207941290 3850 3850 3850 3850 53
343 20241209 132500 3207737240 3850 3855 3855 3845 801
344 20241209 132400 3204653355 3855 3850 3855 3850 397
345 20241209 132300 3203124745 3850 3850 3855 3850 662
346 20241209 132200 3200575415 3855 3850 3855 3850 320
347 20241209 132100 3199343355 3850 3850 3850 3850 2976
348 20241209 132000 3187885755 3850 3845 3850 3845 5409
349 20241209 131900 3167063005 3850 3850 3850 3845 246
350 20241209 131800 3166116775 3850 3850 3855 3845 366
351 20241209 131700 3164707130 3845 3860 3860 3845 2401
352 20241209 131600 3155464570 3855 3845 3865 3845 21499
353 20241209 131500 3072776400 3845 3845 3845 3840 277
354 20241209 131400 3071712535 3845 3845 3845 3840 1379
355 20241209 131300 3066415630 3840 3845 3845 3840 1890
356 20241209 131200 3059150745 3845 3850 3850 3845 2771
357 20241209 131100 3048491960 3850 3855 3855 3850 693
358 20241209 131000 3045823890 3850 3850 3855 3845 2428
359 20241209 130900 3036476050 3845 3850 3850 3845 106
360 20241209 130800 3036068340 3850 3850 3850 3845 1312
361 20241209 130700 3031017155 3850 3850 3850 3845 547
362 20241209 130600 3028913855 3845 3840 3850 3840 1097
363 20241209 130500 3024696135 3840 3845 3845 3835 1624
364 20241209 130400 3018462965 3840 3845 3845 3840 1349
365 20241209 130300 3013282715 3840 3845 3845 3840 348
366 20241209 130200 3011946185 3845 3840 3845 3840 1049
367 20241209 130100 3007914315 3840 3845 3845 3840 923
368 20241209 130000 3004369770 3840 3840 3845 3840 2565
369 20241209 125900 2994519620 3840 3845 3845 3840 613
370 20241209 125800 2992163110 3845 3845 3845 3840 870
371 20241209 125700 2988818400 3845 3845 3845 3840 2145
372 20241209 125600 2980580955 3845 3840 3845 3840 595
373 20241209 125500 2978296040 3845 3845 3845 3845 143
374 20241209 125400 2977746205 3845 3845 3845 3840 535
375 20241209 125300 2975691685 3845 3845 3845 3840 1153
376 20241209 125200 2971260000 3840 3840 3850 3840 1673
377 20241209 125100 2964827890 3840 3845 3845 3840 619
378 20241209 125000 2962450620 3840 3845 3845 3840 335
379 20241209 124900 2961163795 3845 3845 3845 3840 262
380 20241209 124800 2960156720 3845 3845 3845 3840 3216
381 20241209 124700 2947806220 3845 3850 3850 3840 3247
382 20241209 124600 2935322480 3850 3850 3860 3850 364
383 20241209 124500 2933920910 3850 3850 3860 3845 504
384 20241209 124400 2931978505 3850 3850 3860 3845 402
385 20241209 124300 2930431375 3850 3850 3850 3845 464
386 20241209 124200 2928645380 3850 3850 3850 3845 5236
387 20241209 124100 2908487185 3850 3850 3850 3845 1050
388 20241209 124000 2904444690 3850 3850 3850 3850 29
389 20241209 123900 2904333040 3850 3850 3850 3845 3854
390 20241209 123800 2889495640 3845 3850 3850 3840 2338
391 20241209 123700 2880505770 3865 3850 3865 3845 1488
392 20241209 123600 2874770245 3850 3850 3850 3845 1045
393 20241209 123500 2870747300 3850 3850 3850 3840 1835
394 20241209 123400 2863687595 3840 3850 3850 3840 1174
395 20241209 123300 2859176000 3850 3860 3860 3850 427
396 20241209 123200 2857531235 3850 3850 3850 3845 86
397 20241209 123100 2857200220 3850 3850 3850 3840 1386
398 20241209 123000 2851867130 3850 3850 3850 3850 127
399 20241209 122900 2851378180 3845 3840 3850 3840 801
400 20241209 122800 2848302000 3840 3845 3845 3835 2208
401 20241209 122700 2839822645 3835 3850 3850 3835 2921
402 20241209 122600 2828599925 3845 3845 3850 3845 352
403 20241209 122500 2827246440 3850 3850 3850 3845 940
404 20241209 122400 2823627850 3850 3850 3850 3845 148
405 20241209 122300 2823058425 3845 3845 3850 3845 682
406 20241209 122200 2820436030 3850 3850 3850 3850 2548
407 20241209 122100 2810626230 3845 3850 3850 3845 219
408 20241209 122000 2809783515 3850 3850 3850 3845 386
409 20241209 121900 2808297420 3850 3850 3850 3845 1728
410 20241209 121800 2801645100 3850 3865 3865 3835 12072
411 20241209 121700 2755265775 3855 3860 3865 3845 3326
412 20241209 121600 2742472325 3865 3865 3865 3850 10274
413 20241209 121500 2702913470 3865 3860 3865 3860 73
414 20241209 121400 2702631580 3860 3850 3860 3850 8213
415 20241209 121300 2670960080 3850 3855 3860 3850 7200
416 20241209 121200 2643239550 3855 3855 3860 3850 1390
417 20241209 121100 2637880600 3855 3855 3855 3850 98
418 20241209 121000 2637503160 3855 3855 3855 3855 34
419 20241209 120900 2637372090 3850 3845 3850 3845 1242
420 20241209 120800 2632596265 3845 3840 3845 3840 2991
421 20241209 120700 2621109205 3845 3845 3845 3840 373
422 20241209 120600 2619675730 3845 3850 3850 3840 583
423 20241209 120500 2617434615 3850 3850 3850 3845 2844
424 20241209 120400 2606498100 3850 3855 3855 3850 440
425 20241209 120300 2604803855 3850 3850 3855 3850 606
426 20241209 120200 2602470205 3845 3850 3855 3845 785
427 20241209 120100 2599451135 3850 3850 3850 3845 592
428 20241209 120000 2597172745 3850 3845 3850 3845 249
429 20241209 115900 2596215125 3845 3845 3845 3840 490
430 20241209 115800 2594331125 3850 3850 3850 3850 68
431 20241209 115700 2594069325 3850 3850 3850 3845 537
432 20241209 115600 2592004405 3850 3855 3855 3850 376
433 20241209 115500 2590556720 3850 3850 3855 3850 1733
434 20241209 115400 2583884645 3850 3845 3850 3845 216
435 20241209 115300 2583053375 3850 3855 3855 3845 528
436 20241209 115200 2581022090 3850 3850 3855 3845 5278
437 20241209 115100 2560718190 3850 3845 3850 3845 297
438 20241209 115000 2559574995 3850 3850 3855 3845 1894
439 20241209 114900 2552284950 3850 3850 3855 3850 384
440 20241209 114800 2550806385 3855 3855 3855 3855 473
441 20241209 114700 2548982970 3855 3860 3860 3855 3285
442 20241209 114600 2536319190 3860 3855 3860 3845 1042
443 20241209 114500 2532304935 3860 3855 3860 3850 1573
444 20241209 114400 2526243680 3855 3845 3855 3845 8597
445 20241209 114300 2493185920 3845 3845 3845 3840 679
446 20241209 114200 2490575525 3845 3860 3860 3840 84170
447 20241209 114100 2166498230 3865 3865 3865 3865 53
448 20241209 114000 2166293385 3865 3865 3865 3860 491
449 20241209 113900 2164396055 3865 3865 3865 3860 745
450 20241209 113800 2161519835 3865 3865 3865 3865 959
451 20241209 113700 2157813300 3865 3865 3870 3860 801
452 20241209 113600 2154717205 3870 3875 3875 3865 2142
453 20241209 113500 2146432595 3875 3875 3875 3860 3673
454 20241209 113400 2132248620 3865 3875 3875 3860 3608
455 20241209 113300 2118312245 3865 3870 3870 3865 1573
456 20241209 113200 2112226380 3865 3870 3870 3865 34
457 20241209 113100 2112094860 3865 3865 3865 3860 4018
458 20241209 113000 2096582945 3865 3870 3870 3860 2018
459 20241209 112900 2088783940 3870 3870 3870 3865 1332
460 20241209 112800 2083635100 3870 3865 3870 3860 3280
461 20241209 112700 2070957190 3865 3870 3870 3865 5385
462 20241209 112600 2050144110 3870 3875 3875 3865 9490
463 20241209 112500 2013444190 3875 3875 3875 3875 60
464 20241209 112400 2013211690 3875 3875 3875 3870 438
465 20241209 112300 2011514740 3875 3880 3880 3875 1948
466 20241209 112200 2003964265 3880 3880 3880 3875 626
467 20241209 112100 2001536845 3880 3880 3880 3875 61
468 20241209 112000 2001300170 3880 3880 3880 3875 1468
469 20241209 111900 1995610500 3875 3880 3880 3875 86
470 20241209 111800 1995277155 3875 3875 3875 3875 81
471 20241209 111700 1994963280 3875 3875 3875 3870 1878
472 20241209 111600 1987688580 3875 3875 3875 3870 202
473 20241209 111500 1986906115 3875 3870 3875 3870 67
474 20241209 111400 1986646745 3870 3870 3875 3870 677
475 20241209 111300 1984025420 3870 3865 3875 3865 3179
476 20241209 111200 1971720395 3870 3875 3875 3865 7881
477 20241209 111100 1941221655 3870 3885 3885 3870 3135
478 20241209 111000 1929079690 3880 3890 3890 3880 316
479 20241209 110900 1927853240 3885 3885 3885 3880 5947
480 20241209 110800 1904759525 3885 3890 3890 3885 5007
481 20241209 110700 1885307300 3890 3890 3890 3890 595
482 20241209 110600 1882992750 3885 3885 3885 3880 1330
483 20241209 110500 1877826045 3885 3885 3885 3880 640
484 20241209 110400 1875339650 3885 3885 3885 3885 44
485 20241209 110300 1875168710 3885 3885 3885 3885 44
486 20241209 110200 1874997770 3880 3880 3885 3880 3894
487 20241209 110100 1859870390 3880 3880 3885 3880 1642
488 20241209 110000 1853499085 3880 3885 3885 3880 109
489 20241209 105900 1853076060 3885 3885 3885 3880 232
490 20241209 105800 1852175760 3885 3885 3885 3880 696
491 20241209 105700 1849475100 3885 3885 3885 3880 204
492 20241209 105600 1848683195 3885 3880 3885 3875 9086
493 20241209 105500 1813447815 3880 3885 3885 3880 4819
494 20241209 105400 1794736365 3890 3890 3890 3890 25
495 20241209 105300 1794639115 3890 3895 3895 3890 705
496 20241209 105200 1791896565 3895 3895 3895 3890 597
497 20241209 105100 1789571330 3895 3895 3895 3890 9831
498 20241209 105000 1751325670 3900 3895 3900 3895 14
499 20241209 104900 1751271075 3895 3895 3895 3895 1428
500 20241209 104800 1745709015 3895 3905 3905 3895 3724
501 20241209 104700 1731190140 3900 3910 3910 3900 1115
502 20241209 104600 1726835815 3905 3905 3910 3905 211
503 20241209 104500 1726011830 3905 3900 3905 3900 688
504 20241209 104400 1723325810 3905 3905 3905 3905 319
505 20241209 104300 1722080115 3900 3905 3905 3900 4018
506 20241209 104200 1706391075 3905 3900 3910 3900 473
507 20241209 104100 1704544115 3900 3900 3910 3900 2321
508 20241209 104000 1695482470 3905 3905 3905 3905 33
509 20241209 103900 1695353605 3905 3905 3910 3900 3608
510 20241209 103800 1681264490 3905 3900 3905 3900 3455
511 20241209 103700 1667789890 3900 3900 3900 3900 61
512 20241209 103600 1667551990 3900 3900 3900 3895 2251
513 20241209 103500 1658773095 3900 3900 3900 3895 96
514 20241209 103400 1658399070 3895 3900 3900 3895 1395
515 20241209 103300 1652961870 3900 3900 3900 3895 2528
516 20241209 103200 1643105670 3900 3905 3905 3900 824
517 20241209 103100 1639891955 3900 3905 3905 3900 111
518 20241209 103000 1639458960 3900 3900 3900 3895 2219
519 20241209 102900 1630804865 3900 3895 3900 3895 5740
520 20241209 102800 1608447520 3895 3895 3895 3890 147
521 20241209 102700 1607875265 3895 3895 3895 3895 73
522 20241209 102600 1607590930 3895 3895 3895 3895 315
523 20241209 102500 1606364005 3895 3895 3895 3895 1009
524 20241209 102400 1602433950 3895 3890 3895 3890 1118
525 20241209 102300 1598084865 3895 3890 3895 3890 1193
526 20241209 102200 1593442280 3895 3890 3900 3890 1919
527 20241209 102100 1585973695 3890 3890 3890 3885 507
528 20241209 102000 1584001850 3890 3895 3895 3885 1076
529 20241209 101900 1579817620 3895 3900 3900 3890 603
530 20241209 101800 1577469650 3900 3900 3900 3890 191
531 20241209 101700 1576725910 3890 3890 3900 3890 2479
532 20241209 101600 1567082270 3890 3890 3890 3890 123
533 20241209 101500 1566603800 3890 3905 3905 3890 1457
534 20241209 101400 1560934320 3900 3890 3900 3885 7996
535 20241209 101300 1529779240 3890 3895 3895 3890 516
536 20241209 101200 1527771835 3895 3890 3895 3885 1274
537 20241209 101100 1522821700 3895 3895 3895 3890 2724
538 20241209 101000 1512223800 3895 3895 3900 3895 330
539 20241209 100900 1510938420 3895 3900 3900 3890 667
540 20241209 100800 1508340500 3900 3900 3900 3890 214
541 20241209 100700 1507507110 3900 3895 3900 3895 6945
542 20241209 100600 1480456080 3895 3890 3895 3890 1868
543 20241209 100500 1473184495 3895 3890 3895 3890 1286
544 20241209 100400 1468178220 3890 3895 3895 3885 8534
545 20241209 100300 1434998060 3890 3895 3895 3890 3427
546 20241209 100200 1421651240 3890 3885 3895 3885 419
547 20241209 100100 1420022695 3895 3890 3895 3885 2504
548 20241209 100000 1410281530 3890 3890 3890 3885 4035
549 20241209 095900 1394585860 3890 3890 3895 3890 1389
550 20241209 095800 1389178645 3890 3890 3890 3885 3123
551 20241209 095700 1377030335 3885 3890 3890 3885 2335
552 20241209 095600 1367958605 3890 3890 3890 3885 126
553 20241209 095500 1367468880 3890 3885 3890 3885 67
554 20241209 095400 1367208415 3890 3885 3890 3885 239
555 20241209 095300 1366279795 3885 3895 3895 3885 3397
556 20241209 095200 1353065585 3890 3900 3900 3890 1725
557 20241209 095100 1346346725 3895 3895 3900 3895 3114
558 20241209 095000 1334216100 3895 3895 3900 3890 2147
559 20241209 094900 1325854195 3900 3900 3900 3895 774
560 20241209 094800 1322839115 3900 3895 3900 3895 2629
561 20241209 094700 1312598940 3895 3885 3895 3880 8688
562 20241209 094600 1278810510 3890 3880 3890 3880 12484
563 20241209 094500 1230307365 3885 3880 3885 3880 283
564 20241209 094400 1229208925 3885 3885 3885 3880 930
565 20241209 094300 1225600425 3885 3885 3885 3880 827
566 20241209 094200 1222388905 3885 3885 3885 3880 516
567 20241209 094100 1220385590 3885 3885 3885 3880 507
568 20241209 094000 1218418140 3880 3870 3885 3865 4230
569 20241209 093900 1202055750 3870 3865 3870 3860 2495
570 20241209 093800 1192421090 3865 3875 3875 3865 5009
571 20241209 093700 1173061060 3875 3880 3880 3865 1304
572 20241209 093600 1168014230 3870 3880 3885 3870 4812
573 20241209 093500 1149346265 3885 3880 3885 3880 2838
574 20241209 093400 1138333745 3885 3885 3885 3880 457
575 20241209 093300 1136558320 3885 3880 3885 3870 2041
576 20241209 093200 1128646380 3880 3865 3885 3860 4067
577 20241209 093100 1112917425 3865 3865 3865 3860 4969
578 20241209 093000 1093735685 3865 3860 3865 3855 5915
579 20241209 092900 1070907610 3860 3860 3865 3860 16731
580 20241209 092800 1006325225 3860 3870 3870 3860 15864
581 20241209 092700 945024255 3870 3880 3880 3870 11800
582 20241209 092600 899338015 3880 3890 3890 3875 5490
583 20241209 092500 878032995 3885 3890 3895 3880 7778
584 20241209 092400 847797625 3890 3895 3900 3885 4840
585 20241209 092300 828967360 3890 3880 3900 3880 7483
586 20241209 092200 799851670 3890 3890 3895 3880 8603
587 20241209 092100 766391585 3890 3890 3890 3880 1602
588 20241209 092000 760168810 3890 3890 3895 3880 13356
589 20241209 091900 708277375 3890 3880 3900 3880 6130
590 20241209 091800 684452455 3880 3880 3885 3875 9735
591 20241209 091700 646688585 3880 3900 3905 3875 23861
592 20241209 091600 554072750 3895 3890 3895 3885 7536
593 20241209 091500 524774455 3890 3885 3890 3880 1039
594 20241209 091400 520738510 3880 3885 3890 3880 7307
595 20241209 091300 492348000 3885 3885 3885 3875 7675
596 20241209 091200 462568860 3885 3875 3885 3875 4790
597 20241209 091100 443979985 3880 3880 3880 3875 611
598 20241209 091000 441609555 3875 3895 3895 3875 10356
599 20241209 090900 401423790 3900 3890 3900 3890 4239
600 20241209 090800 384909550 3875 3890 3895 3875 12975
601 20241209 090700 334525590 3890 3895 3900 3890 5100
602 20241209 090600 314675035 3895 3895 3895 3890 3672
603 20241209 090500 300382940 3895 3900 3920 3895 4902
604 20241209 090400 281251830 3900 3915 3915 3865 6906
605 20241209 090300 254405005 3910 3890 3910 3875 21346
606 20241209 090200 171311445 3890 3895 3900 3850 21446
607 20241209 090100 88062575 3900 3935 3935 3895 12433
608 20241209 090000 39433700 3930 3985 3985 3930 9929