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
019490/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190600,2102266420,3105,3105,3105,3105,2229
20241209,190500,2102266420,3105,3105,3105,3105,0
20241209,190400,2102266420,3105,3105,3105,3105,0
20241209,190300,2102266420,3105,3105,3105,3105,0
20241209,190200,2102266420,3105,3105,3105,3105,0
20241209,190100,2102266420,3105,3105,3105,3105,0
20241209,190000,2102266420,3105,3105,3105,3105,0
20241209,185900,2102266420,3105,3105,3105,3105,0
20241209,185800,2102266420,3105,3105,3105,3105,0
20241209,185700,2102266420,3105,3105,3105,3105,0
20241209,185600,2102266420,3105,3105,3105,3105,0
20241209,185500,2102266420,3105,3105,3105,3105,0
20241209,185400,2102266420,3105,3105,3105,3105,0
20241209,185300,2102266420,3105,3105,3105,3105,0
20241209,185200,2102266420,3105,3105,3105,3105,0
20241209,185100,2102266420,3105,3105,3105,3105,0
20241209,185000,2102266420,3105,3105,3105,3105,0
20241209,184900,2102266420,3105,3105,3105,3105,0
20241209,184800,2102266420,3105,3105,3105,3105,0
20241209,184700,2102266420,3105,3105,3105,3105,0
20241209,184600,2102266420,3105,3105,3105,3105,0
20241209,184500,2102266420,3105,3105,3105,3105,0
20241209,184400,2102266420,3105,3105,3105,3105,0
20241209,184300,2102266420,3105,3105,3105,3105,0
20241209,184200,2102266420,3105,3105,3105,3105,0
20241209,184100,2102266420,3105,3105,3105,3105,0
20241209,184000,2102266420,3105,3105,3105,3105,0
20241209,183900,2102266420,3105,3105,3105,3105,0
20241209,183800,2102266420,3105,3105,3105,3105,0
20241209,183700,2102266420,3105,3105,3105,3105,0
20241209,183600,2102266420,3105,3105,3105,3105,2229
20241209,183500,2102266420,3105,3105,3105,3105,0
20241209,183400,2102266420,3105,3105,3105,3105,0
20241209,183300,2102266420,3105,3105,3105,3105,0
20241209,183200,2102266420,3105,3105,3105,3105,0
20241209,183100,2102266420,3105,3105,3105,3105,0
20241209,183000,2102266420,3105,3105,3105,3105,0
20241209,182900,2102266420,3105,3105,3105,3105,0
20241209,182800,2102266420,3105,3105,3105,3105,0
20241209,182700,2102266420,3105,3105,3105,3105,0
20241209,182600,2102266420,3105,3105,3105,3105,0
20241209,182500,2102266420,3105,3105,3105,3105,0
20241209,182400,2102266420,3105,3105,3105,3105,0
20241209,182300,2102266420,3105,3105,3105,3105,0
20241209,182200,2102266420,3105,3105,3105,3105,0
20241209,182100,2102266420,3105,3105,3105,3105,0
20241209,182000,2102266420,3105,3105,3105,3105,0
20241209,181900,2102266420,3105,3105,3105,3105,0
20241209,181800,2102266420,3105,3105,3105,3105,0
20241209,181700,2102266420,3105,3105,3105,3105,0
20241209,181600,2102266420,3105,3105,3105,3105,0
20241209,181500,2102266420,3105,3105,3105,3105,0
20241209,181400,2102266420,3105,3105,3105,3105,0
20241209,181300,2102266420,3105,3105,3105,3105,0
20241209,181200,2102266420,3105,3105,3105,3105,0
20241209,181100,2102266420,3105,3105,3105,3105,0
20241209,181000,2102266420,3105,3105,3105,3105,0
20241209,180900,2102266420,3105,3105,3105,3105,0
20241209,180800,2102266420,3105,3105,3105,3105,0
20241209,180700,2102266420,3105,3105,3105,3105,0
20241209,180600,2102266420,3105,3105,3105,3105,2229
20241209,180500,2102266420,3105,3105,3105,3105,0
20241209,180400,2102266420,3105,3105,3105,3105,0
20241209,180300,2102266420,3105,3105,3105,3105,0
20241209,180200,2102266420,3105,3105,3105,3105,0
20241209,180100,2102266420,3105,3105,3105,3105,0
20241209,180000,2102266420,3105,3105,3105,3105,0
20241209,175900,2102266420,3105,3105,3105,3105,0
20241209,175800,2102266420,3105,3105,3105,3105,0
20241209,175700,2102266420,3105,3105,3105,3105,0
20241209,175600,2102266420,3105,3105,3105,3105,0
20241209,175500,2102266420,3105,3105,3105,3105,0
20241209,175400,2102266420,3105,3105,3105,3105,0
20241209,175300,2102266420,3105,3105,3105,3105,0
20241209,175200,2102266420,3105,3105,3105,3105,0
20241209,175100,2102266420,3105,3105,3105,3105,0
20241209,175000,2102266420,3105,3105,3105,3105,0
20241209,174900,2102266420,3105,3105,3105,3105,0
20241209,174800,2102266420,3105,3105,3105,3105,0
20241209,174700,2102266420,3105,3105,3105,3105,0
20241209,174600,2102266420,3105,3105,3105,3105,0
20241209,174500,2102266420,3105,3105,3105,3105,0
20241209,174400,2102266420,3105,3105,3105,3105,0
20241209,174300,2102266420,3105,3105,3105,3105,0
20241209,174200,2102266420,3105,3105,3105,3105,0
20241209,174100,2102266420,3105,3105,3105,3105,0
20241209,174000,2102266420,3105,3105,3105,3105,0
20241209,173900,2102266420,3105,3105,3105,3105,0
20241209,173800,2102266420,3105,3105,3105,3105,0
20241209,173700,2102266420,3105,3105,3105,3105,0
20241209,173600,2102266420,3105,3105,3105,3105,2229
20241209,173500,2102266420,3105,3105,3105,3105,0
20241209,173400,2102266420,3105,3105,3105,3105,0
20241209,173300,2102266420,3105,3105,3105,3105,0
20241209,173200,2102266420,3105,3105,3105,3105,0
20241209,173100,2102266420,3105,3105,3105,3105,0
20241209,173000,2102266420,3105,3105,3105,3105,0
20241209,172900,2102266420,3105,3105,3105,3105,0
20241209,172800,2102266420,3105,3105,3105,3105,0
20241209,172700,2102266420,3105,3105,3105,3105,0
20241209,172600,2102266420,3105,3105,3105,3105,0
20241209,172500,2102266420,3105,3105,3105,3105,0
20241209,172400,2102266420,3105,3105,3105,3105,0
20241209,172300,2102266420,3105,3105,3105,3105,0
20241209,172200,2102266420,3105,3105,3105,3105,0
20241209,172100,2102266420,3105,3105,3105,3105,0
20241209,172000,2102266420,3105,3105,3105,3105,0
20241209,171900,2102266420,3105,3105,3105,3105,0
20241209,171800,2102266420,3105,3105,3105,3105,0
20241209,171700,2102266420,3105,3105,3105,3105,0
20241209,171600,2102266420,3105,3105,3105,3105,0
20241209,171500,2102266420,3105,3105,3105,3105,0
20241209,171400,2102266420,3105,3105,3105,3105,0
20241209,171300,2102266420,3105,3105,3105,3105,0
20241209,171200,2102266420,3105,3105,3105,3105,0
20241209,171100,2102266420,3105,3105,3105,3105,0
20241209,171000,2102266420,3105,3105,3105,3105,0
20241209,170900,2102266420,3105,3105,3105,3105,0
20241209,170800,2102266420,3105,3105,3105,3105,0
20241209,170700,2102266420,3105,3105,3105,3105,0
20241209,170600,2102266420,3105,3105,3105,3105,2229
20241209,170500,2102266420,3105,3105,3105,3105,0
20241209,170400,2102266420,3105,3105,3105,3105,0
20241209,170300,2102266420,3105,3105,3105,3105,0
20241209,170200,2102266420,3105,3105,3105,3105,0
20241209,170100,2102266420,3105,3105,3105,3105,0
20241209,170000,2102266420,3105,3105,3105,3105,0
20241209,165900,2102266420,3105,3105,3105,3105,0
20241209,165800,2102266420,3105,3105,3105,3105,0
20241209,165700,2102266420,3105,3105,3105,3105,0
20241209,165600,2102266420,3105,3105,3105,3105,0
20241209,165500,2102266420,3105,3105,3105,3105,0
20241209,165400,2102266420,3105,3105,3105,3105,0
20241209,165300,2102266420,3105,3105,3105,3105,0
20241209,165200,2102266420,3105,3105,3105,3105,0
20241209,165100,2102266420,3105,3105,3105,3105,0
20241209,165000,2102266420,3105,3105,3105,3105,0
20241209,164900,2102266420,3105,3105,3105,3105,0
20241209,164800,2102266420,3105,3105,3105,3105,0
20241209,164700,2102266420,3105,3105,3105,3105,0
20241209,164600,2102266420,3105,3105,3105,3105,0
20241209,164500,2102266420,3105,3105,3105,3105,0
20241209,164400,2102266420,3105,3105,3105,3105,0
20241209,164300,2102266420,3105,3105,3105,3105,0
20241209,164200,2102266420,3105,3105,3105,3105,0
20241209,164100,2102266420,3105,3105,3105,3105,0
20241209,164000,2102266420,3105,3105,3105,3105,0
20241209,163900,2102266420,3105,3105,3105,3105,0
20241209,163800,2102266420,3105,3105,3105,3105,0
20241209,163700,2102266420,3105,3105,3105,3105,0
20241209,163600,2102266420,3105,3105,3105,3105,2229
20241209,163500,2102266420,3105,3105,3105,3105,0
20241209,163400,2102266420,3105,3105,3105,3105,0
20241209,163300,2102266420,3105,3105,3105,3105,0
20241209,163200,2102266420,3105,3105,3105,3105,0
20241209,163100,2102266420,3105,3105,3105,3105,0
20241209,163000,2102266420,3105,3105,3105,3105,0
20241209,162900,2102266420,3105,3105,3105,3105,0
20241209,162800,2102266420,3105,3105,3105,3105,0
20241209,162700,2102266420,3105,3105,3105,3105,0
20241209,162600,2102266420,3105,3105,3105,3105,0
20241209,162500,2102266420,3105,3105,3105,3105,0
20241209,162400,2102266420,3105,3105,3105,3105,0
20241209,162300,2102266420,3105,3105,3105,3105,0
20241209,162200,2102266420,3105,3105,3105,3105,0
20241209,162100,2102266420,3105,3105,3105,3105,0
20241209,162000,2102266420,3105,3105,3105,3105,0
20241209,161900,2102266420,3105,3105,3105,3105,0
20241209,161800,2102266420,3105,3105,3105,3105,0
20241209,161700,2102266420,3105,3105,3105,3105,0
20241209,161600,2102266420,3105,3105,3105,3105,0
20241209,161500,2102266420,3105,3105,3105,3105,0
20241209,161400,2102266420,3105,3105,3105,3105,0
20241209,161300,2102266420,3105,3105,3105,3105,0
20241209,161200,2102266420,3105,3105,3105,3105,0
20241209,161100,2102266420,3105,3105,3105,3105,0
20241209,161000,2102266420,3105,3105,3105,3105,0
20241209,160900,2102266420,3105,3105,3105,3105,0
20241209,160800,2102266420,3105,3105,3105,3105,0
20241209,160700,2102266420,3105,3105,3105,3105,0
20241209,160600,2102266420,3105,3105,3105,3105,2229
20241209,160500,2102266420,3105,3105,3105,3105,0
20241209,160400,2102266420,3105,3105,3105,3105,0
20241209,160300,2102266420,3105,3105,3105,3105,0
20241209,160200,2102266420,3105,3105,3105,3105,0
20241209,160100,2102266420,3105,3105,3105,3105,0
20241209,160000,2102266420,3105,3105,3105,3105,0
20241209,155900,2102266420,3105,3105,3105,3105,0
20241209,155800,2102266420,3105,3105,3105,3105,0
20241209,155700,2102266420,3105,3105,3105,3105,0
20241209,155600,2102266420,3105,3105,3105,3105,0
20241209,155500,2102266420,3105,3105,3105,3105,0
20241209,155400,2102266420,3105,3105,3105,3105,0
20241209,155300,2102266420,3105,3105,3105,3105,0
20241209,155200,2102266420,3105,3105,3105,3105,0
20241209,155100,2102266420,3105,3105,3105,3105,0
20241209,155000,2102266420,3105,3105,3105,3105,0
20241209,154900,2102266420,3105,3105,3105,3105,0
20241209,154800,2102266420,3105,3105,3105,3105,0
20241209,154700,2102266420,3105,3105,3105,3105,0
20241209,154600,2102266420,3105,3105,3105,3105,0
20241209,154500,2102266420,3105,3105,3105,3105,0
20241209,154400,2102266420,3105,3105,3105,3105,0
20241209,154300,2102266420,3105,3105,3105,3105,0
20241209,154200,2102266420,3105,3105,3105,3105,0
20241209,154100,2102266420,3105,3105,3105,3105,0
20241209,154000,2102266420,3105,3105,3105,3105,0
20241209,153900,2102266420,3105,3105,3105,3105,0
20241209,153800,2102266420,3105,3105,3105,3105,0
20241209,153700,2102266420,3105,3105,3105,3105,0
20241209,153600,2102266420,3105,3105,3105,3105,2229
20241209,153500,2102266420,3105,3105,3105,3105,0
20241209,153400,2102266420,3105,3105,3105,3105,0
20241209,153300,2102266420,3105,3105,3105,3105,0
20241209,153200,2102266420,3105,3105,3105,3105,0
20241209,153100,2102266420,3105,3105,3105,3105,0
20241209,153000,2102266420,3105,3105,3105,3105,2229
20241209,152900,2095345375,3105,3105,3105,3105,0
20241209,152800,2095345375,3105,3105,3105,3105,0
20241209,152700,2095345375,3105,3105,3105,3105,0
20241209,152600,2095345375,3105,3105,3105,3105,0
20241209,152500,2095345375,3105,3105,3105,3105,0
20241209,152400,2095345375,3105,3105,3105,3105,0
20241209,152300,2095345375,3105,3105,3105,3105,0
20241209,152200,2095345375,3105,3105,3105,3105,0
20241209,152100,2095345375,3105,3105,3105,3105,0
20241209,152000,2095345375,3105,3105,3105,3105,0
20241209,151900,2095345375,3105,3115,3115,3105,2687
20241209,151800,2086985780,3115,3120,3120,3115,8689
20241209,151700,2059891350,3125,3140,3140,3125,830
20241209,151600,2057297080,3150,3150,3155,3145,2728
20241209,151500,2048710825,3155,3145,3155,3145,511
20241209,151400,2047098730,3145,3145,3145,3145,0
20241209,151300,2047098730,3145,3140,3145,3140,315
20241209,151200,2046108230,3125,3125,3125,3125,674
20241209,151100,2044001980,3145,3145,3145,3145,318
20241209,151000,2043001870,3145,3120,3145,3120,192
20241209,150900,2042399280,3120,3120,3120,3120,37
20241209,150800,2042283840,3120,3125,3125,3120,102
20241209,150700,2041965300,3120,3120,3120,3120,3
20241209,150600,2041955940,3130,3145,3145,3130,3204
20241209,150500,2031910855,3150,3155,3180,3150,5271
20241209,150400,2015258720,3185,3185,3185,3185,0
20241209,150300,2015258720,3185,3160,3185,3150,301
20241209,150200,2014305350,3150,3150,3150,3150,222
20241209,150100,2013606050,3145,3145,3145,3145,0
20241209,150000,2013606050,3145,3145,3145,3145,100
20241209,145900,2013291550,3145,3145,3145,3145,10
20241209,145800,2013260100,3145,3145,3145,3145,1
20241209,145700,2013256955,3175,3175,3175,3175,0
20241209,145600,2013256955,3175,3170,3175,3170,1205
20241209,145500,2009431230,3170,3170,3170,3170,69
20241209,145400,2009212500,3140,3140,3140,3140,0
20241209,145300,2009212500,3140,3140,3140,3140,0
20241209,145200,2009212500,3140,3140,3140,3140,0
20241209,145100,2009212500,3140,3140,3140,3140,30
20241209,145000,2009118300,3180,3180,3180,3180,0
20241209,144900,2009118300,3180,3180,3180,3180,0
20241209,144800,2009118300,3180,3180,3180,3180,0
20241209,144700,2009118300,3180,3180,3180,3180,1
20241209,144600,2009115120,3175,3175,3175,3175,0
20241209,144500,2009115120,3175,3135,3175,3130,1609
20241209,144400,2004032950,3155,3155,3155,3155,100
20241209,144300,2003717450,3155,3160,3160,3135,2081
20241209,144200,1997171180,3185,3185,3185,3185,0
20241209,144100,1997171180,3185,3200,3200,3145,305
20241209,144000,1996201290,3180,3180,3180,3180,0
20241209,143900,1996201290,3180,3215,3215,3180,510
20241209,143800,1994561990,3215,3155,3215,3155,1462
20241209,143700,1989893045,3135,3140,3140,3135,1010
20241209,143600,1986726470,3135,3155,3155,3135,80
20241209,143500,1986474090,3155,3140,3155,3140,574
20241209,143400,1984671715,3155,3145,3155,3145,3180
20241209,143300,1974655500,3145,3145,3145,3130,3
20241209,143200,1974646080,3130,3130,3130,3130,1
20241209,143100,1974642950,3135,3170,3170,3130,1971
20241209,143000,1968433370,3170,3170,3170,3170,440
20241209,142900,1967038570,3170,3170,3170,3170,500
20241209,142800,1965453570,3170,3170,3170,3170,1
20241209,142700,1965450400,3170,3180,3180,3170,274
20241209,142600,1964580780,3180,3185,3185,3180,1143
20241209,142500,1960945135,3185,3185,3185,3185,2977
20241209,142400,1951463390,3190,3205,3205,3190,12823
20241209,142300,1910460635,3230,3230,3230,3230,0
20241209,142200,1910460635,3230,3235,3235,3205,3510
20241209,142100,1899194300,3235,3235,3235,3235,0
20241209,142000,1899194300,3235,3235,3235,3235,0
20241209,141900,1899194300,3235,3235,3235,3235,3
20241209,141800,1899184595,3235,3235,3235,3235,0
20241209,141700,1899184595,3235,3235,3235,3235,0
20241209,141600,1899184595,3235,3235,3235,3235,0
20241209,141500,1899184595,3235,3235,3235,3235,0
20241209,141400,1899184595,3235,3235,3235,3235,0
20241209,141300,1899184595,3235,3220,3235,3220,118
20241209,141200,1898803660,3225,3225,3225,3225,1074
20241209,141100,1895340010,3225,3210,3225,3210,42
20241209,141000,1895204710,3205,3220,3220,3205,5401
20241209,140900,1877883640,3230,3225,3230,3225,51
20241209,140800,1877718920,3240,3220,3240,3215,1206
20241209,140700,1873841530,3225,3230,3230,3225,392
20241209,140600,1872576835,3230,3230,3230,3230,0
20241209,140500,1872576835,3230,3230,3230,3230,0
20241209,140400,1872576835,3230,3230,3230,3230,0
20241209,140300,1872576835,3230,3230,3230,3230,244
20241209,140200,1871788715,3230,3230,3230,3230,0
20241209,140100,1871788715,3230,3230,3230,3230,0
20241209,140000,1871788715,3230,3260,3260,3225,3570
20241209,135900,1860257635,3265,3265,3265,3265,0
20241209,135800,1860257635,3265,3265,3265,3265,0
20241209,135700,1860257635,3265,3245,3265,3245,511
20241209,135600,1858593135,3230,3230,3230,3230,0
20241209,135500,1858593135,3230,3230,3230,3230,0
20241209,135400,1858593135,3230,3245,3245,3230,25
20241209,135300,1858512355,3235,3235,3235,3235,200
20241209,135200,1857865355,3235,3235,3235,3235,2
20241209,135100,1857858885,3235,3235,3235,3235,0
20241209,135000,1857858885,3235,3235,3235,3235,0
20241209,134900,1857858885,3235,3235,3235,3235,1
20241209,134800,1857855650,3255,3235,3255,3235,56
20241209,134700,1857674455,3235,3235,3235,3235,100
20241209,134600,1857350955,3235,3235,3235,3235,0
20241209,134500,1857350955,3235,3235,3235,3235,0
20241209,134400,1857350955,3235,3235,3235,3235,0
20241209,134300,1857350955,3235,3235,3235,3235,1
20241209,134200,1857347720,3235,3255,3255,3235,57
20241209,134100,1857163305,3255,3255,3255,3255,0
20241209,134000,1857163305,3255,3255,3255,3255,0
20241209,133900,1857163305,3255,3255,3255,3255,0
20241209,133800,1857163305,3255,3255,3255,3255,0
20241209,133700,1857163305,3255,3230,3260,3230,33543
20241209,133600,1748624205,3235,3235,3235,3235,7242
20241209,133500,1725196335,3230,3230,3230,3230,0
20241209,133400,1725196335,3230,3230,3230,3230,4
20241209,133300,1725183415,3230,3230,3230,3230,183
20241209,133200,1724592325,3235,3235,3235,3235,20
20241209,133100,1724527625,3235,3235,3235,3235,20
20241209,133000,1724462925,3235,3235,3235,3235,1164
20241209,132900,1720697385,3245,3235,3245,3235,512
20241209,132800,1719041055,3235,3240,3240,3235,4958
20241209,132700,1702979645,3240,3240,3240,3240,1825
20241209,132600,1697066645,3240,3240,3240,3240,194
20241209,132500,1696438085,3245,3245,3245,3245,0
20241209,132400,1696438085,3245,3245,3245,3240,1236
20241209,132300,1692429025,3245,3240,3245,3240,4
20241209,132200,1692416050,3240,3240,3240,3240,0
20241209,132100,1692416050,3240,3255,3255,3240,4157
20241209,132000,1678921405,3260,3260,3260,3260,10
20241209,131900,1678888805,3260,3260,3260,3260,150
20241209,131800,1678399805,3260,3265,3265,3260,2937
20241209,131700,1668817275,3265,3275,3275,3265,10921
20241209,131600,1633061965,3275,3280,3280,3275,327
20241209,131500,1631989540,3275,3280,3280,3275,9
20241209,131400,1631960040,3300,3300,3300,3300,1
20241209,131300,1631956740,3280,3280,3280,3280,0
20241209,131200,1631956740,3280,3280,3300,3280,951
20241209,131100,1628821660,3280,3280,3280,3280,100
20241209,131000,1628493660,3305,3295,3305,3295,1971
20241209,130900,1621992605,3295,3295,3295,3295,531
20241209,130800,1620242960,3290,3290,3290,3290,100
20241209,130700,1619913960,3290,3290,3290,3290,1334
20241209,130600,1615525100,3290,3290,3290,3290,381
20241209,130500,1614271610,3270,3270,3270,3270,0
20241209,130400,1614271610,3270,3270,3270,3270,0
20241209,130300,1614271610,3270,3290,3290,3270,770
20241209,130200,1611751310,3290,3290,3290,3290,0
20241209,130100,1611751310,3290,3290,3290,3290,0
20241209,130000,1611751310,3290,3290,3290,3290,574
20241209,125900,1609862850,3295,3295,3295,3295,1302
20241209,125800,1605572760,3290,3290,3290,3290,72
20241209,125700,1605335880,3290,3290,3290,3290,0
20241209,125600,1605335880,3290,3260,3290,3260,5435
20241209,125500,1587477305,3260,3260,3260,3260,0
20241209,125400,1587477305,3260,3260,3260,3260,119
20241209,125300,1587089365,3250,3250,3250,3250,892
20241209,125200,1584190365,3250,3255,3255,3250,872
20241209,125100,1581356315,3260,3260,3260,3260,0
20241209,125000,1581356315,3260,3260,3260,3260,0
20241209,124900,1581356315,3260,3260,3260,3260,0
20241209,124800,1581356315,3260,3270,3270,3250,17448
20241209,124700,1524567575,3270,3285,3285,3270,645
20241209,124600,1522454050,3295,3295,3295,3295,300
20241209,124500,1521465550,3295,3295,3295,3295,300
20241209,124400,1520477050,3295,3295,3295,3295,0
20241209,124300,1520477050,3295,3285,3295,3285,237
20241209,124200,1519697910,3285,3285,3285,3285,0
20241209,124100,1519697910,3285,3280,3285,3280,2680
20241209,124000,1510904110,3280,3270,3280,3270,1201
20241209,123900,1506964930,3270,3270,3270,3270,0
20241209,123800,1506964930,3270,3270,3270,3270,3
20241209,123700,1506955120,3270,3270,3270,3270,0
20241209,123600,1506955120,3270,3270,3270,3270,5
20241209,123500,1506938770,3270,3270,3270,3270,1
20241209,123400,1506935500,3270,3265,3270,3255,1366
20241209,123300,1502483355,3270,3270,3270,3270,5
20241209,123200,1502467005,3270,3265,3270,3265,1028
20241209,123100,1499110445,3270,3270,3270,3270,5000
20241209,123000,1482760445,3265,3260,3265,3260,5000
20241209,122900,1466435465,3260,3260,3265,3260,991
20241209,122800,1463203330,3270,3280,3280,3270,6987
20241209,122700,1440324490,3280,3285,3285,3280,1235
20241209,122600,1436267925,3290,3290,3290,3290,1
20241209,122500,1436264635,3285,3285,3285,3285,159
20241209,122400,1435742320,3285,3285,3285,3285,0
20241209,122300,1435742320,3285,3285,3285,3285,1
20241209,122200,1435739035,3285,3285,3285,3285,100
20241209,122100,1435410535,3285,3290,3290,3285,2882
20241209,122000,1425937700,3295,3295,3295,3295,6011
20241209,121900,1406131455,3295,3295,3295,3295,2000
20241209,121800,1399541455,3295,3310,3310,3295,1200
20241209,121700,1395584455,3295,3295,3295,3295,0
20241209,121600,1395584455,3295,3295,3295,3295,3130
20241209,121500,1385271105,3300,3300,3300,3300,0
20241209,121400,1385271105,3300,3300,3300,3300,2032
20241209,121300,1378565505,3310,3310,3310,3310,0
20241209,121200,1378565505,3310,3310,3310,3310,0
20241209,121100,1378565505,3310,3310,3310,3310,199
20241209,121000,1377906815,3310,3310,3310,3310,1
20241209,120900,1377903505,3295,3295,3295,3295,1
20241209,120800,1377900210,3295,3295,3295,3295,0
20241209,120700,1377900210,3295,3295,3295,3295,80
20241209,120600,1377636610,3315,3315,3315,3315,0
20241209,120500,1377636610,3315,3315,3315,3315,0
20241209,120400,1377636610,3315,3315,3315,3315,501
20241209,120300,1375975795,3315,3315,3315,3315,1000
20241209,120200,1372660795,3300,3300,3300,3300,0
20241209,120100,1372660795,3300,3300,3300,3300,3019
20241209,120000,1362698095,3300,3300,3300,3300,0
20241209,115900,1362698095,3300,3300,3300,3300,44
20241209,115800,1362552895,3315,3315,3315,3315,0
20241209,115700,1362552895,3315,3310,3315,3310,237
20241209,115600,1361767255,3315,3315,3315,3315,0
20241209,115500,1361767255,3315,3300,3315,3295,3917
20241209,115400,1348843010,3300,3300,3300,3300,0
20241209,115300,1348843010,3300,3305,3305,3300,994
20241209,115200,1345558310,3305,3305,3305,3305,622
20241209,115100,1343502600,3305,3305,3305,3305,0
20241209,115000,1343502600,3305,3305,3305,3305,1350
20241209,114900,1339040850,3305,3315,3315,3305,7395
20241209,114800,1314546385,3340,3340,3340,3340,0
20241209,114700,1314546385,3340,3340,3340,3340,0
20241209,114600,1314546385,3340,3315,3340,3310,8287
20241209,114500,1287064675,3335,3335,3335,3335,502
20241209,114400,1285390505,3310,3310,3310,3310,0
20241209,114300,1285390505,3310,3310,3310,3310,99
20241209,114200,1285062815,3320,3320,3320,3320,427
20241209,114100,1283645175,3340,3340,3340,3340,0
20241209,114000,1283645175,3340,3340,3340,3340,1
20241209,113900,1283641835,3335,3335,3335,3335,215
20241209,113800,1282924810,3330,3310,3330,3310,1372
20241209,113700,1278367885,3305,3305,3305,3305,0
20241209,113600,1278367885,3305,3305,3305,3305,250
20241209,113500,1277541635,3310,3310,3310,3310,1
20241209,113400,1277538325,3305,3305,3305,3305,260
20241209,113300,1276679025,3310,3310,3310,3310,110
20241209,113200,1276314925,3315,3315,3315,3315,1
20241209,113100,1276311610,3305,3305,3305,3305,0
20241209,113000,1276311610,3305,3305,3305,3305,284
20241209,112900,1275372990,3305,3305,3305,3305,1
20241209,112800,1275369685,3305,3300,3305,3300,1907
20241209,112700,1269067080,3300,3305,3305,3300,16
20241209,112600,1269014225,3305,3300,3305,3300,2
20241209,112500,1269007620,3300,3300,3300,3300,441
20241209,112400,1267552320,3300,3300,3300,3300,2
20241209,112300,1267545720,3295,3300,3300,3295,1373
20241209,112200,1263015720,3305,3305,3320,3305,506
20241209,112100,1261343365,3335,3305,3335,3305,1003
20241209,112000,1258000045,3310,3305,3310,3305,222
20241209,111900,1257266310,3315,3315,3315,3315,1
20241209,111800,1257262995,3315,3310,3315,3310,4
20241209,111700,1257249750,3305,3310,3310,3305,100
20241209,111600,1256918755,3315,3335,3335,3315,6
20241209,111500,1256898815,3335,3320,3335,3320,103
20241209,111400,1256556840,3320,3320,3320,3320,0
20241209,111300,1256556840,3320,3320,3335,3320,283
20241209,111200,1255617265,3325,3335,3335,3325,29
20241209,111100,1255520625,3345,3345,3345,3345,0
20241209,111000,1255520625,3345,3345,3345,3345,0
20241209,110900,1255520625,3345,3345,3345,3345,38
20241209,110800,1255393515,3345,3345,3345,3345,0
20241209,110700,1255393515,3345,3320,3345,3320,3200
20241209,110600,1244725415,3310,3310,3310,3310,0
20241209,110500,1244725415,3310,3295,3310,3295,213
20241209,110400,1244022080,3295,3305,3310,3295,375
20241209,110300,1242781970,3300,3300,3300,3300,600
20241209,110200,1240801970,3300,3300,3300,3300,2943
20241209,110100,1231090070,3300,3300,3300,3300,101
20241209,110000,1230756770,3310,3310,3310,3310,0
20241209,105900,1230756770,3310,3310,3310,3310,5354
20241209,105800,1213035030,3315,3310,3315,3310,634
20241209,105700,1210935070,3310,3310,3310,3310,700
20241209,105600,1208618070,3315,3315,3315,3315,367
20241209,105500,1207401465,3315,3315,3315,3315,0
20241209,105400,1207401465,3315,3315,3315,3315,1000
20241209,105300,1204086465,3315,3325,3325,3315,408
20241209,105200,1202732695,3325,3325,3325,3325,175
20241209,105100,1202150820,3325,3325,3325,3325,1
20241209,105000,1202147495,3315,3315,3315,3315,0
20241209,104900,1202147495,3315,3315,3315,3315,15
20241209,104800,1202097770,3325,3325,3325,3325,0
20241209,104700,1202097770,3325,3325,3325,3325,104
20241209,104600,1201751970,3325,3325,3325,3325,133
20241209,104500,1201309745,3310,3320,3320,3310,140
20241209,104400,1200845945,3315,3310,3315,3310,39
20241209,104300,1200716665,3305,3305,3305,3305,511
20241209,104200,1199027810,3300,3310,3315,3300,3112
20241209,104100,1188736745,3320,3340,3340,3315,4546
20241209,104000,1173616965,3360,3360,3360,3360,0
20241209,103900,1173616965,3360,3360,3360,3360,0
20241209,103800,1173616965,3360,3340,3360,3340,50
20241209,103700,1173449885,3335,3360,3365,3335,171
20241209,103600,1172874845,3345,3345,3345,3345,0
20241209,103500,1172874845,3345,3345,3345,3345,988
20241209,103400,1169569985,3345,3345,3345,3345,1
20241209,103300,1169566640,3325,3350,3350,3320,7781
20241209,103200,1143643730,3350,3360,3360,3345,3360
20241209,103100,1132382310,3395,3390,3395,3390,940
20241209,103000,1129193755,3390,3350,3390,3350,2020
20241209,102900,1122373665,3350,3350,3350,3350,300
20241209,102800,1121368665,3360,3355,3360,3355,1629
20241209,102700,1115897480,3355,3335,3355,3335,2939
20241209,102600,1106047135,3335,3335,3335,3335,66
20241209,102500,1105827025,3355,3355,3355,3355,0
20241209,102400,1105827025,3355,3355,3355,3355,0
20241209,102300,1105827025,3355,3330,3355,3330,352
20241209,102200,1104654815,3355,3355,3355,3355,3
20241209,102100,1104644750,3320,3320,3355,3320,147
20241209,102000,1104156535,3360,3360,3360,3360,0
20241209,101900,1104156535,3360,3330,3360,3330,3027
20241209,101800,1094021810,3315,3320,3320,3315,500
20241209,101700,1092362880,3320,3320,3320,3320,1000
20241209,101600,1089042880,3320,3320,3320,3320,0
20241209,101500,1089042880,3320,3335,3335,3320,67
20241209,101400,1088820200,3320,3320,3320,3320,688
20241209,101300,1086536040,3320,3320,3320,3320,488
20241209,101200,1084915880,3325,3325,3325,3325,34
20241209,101100,1084802830,3325,3325,3325,3325,13
20241209,101000,1084759605,3325,3320,3325,3315,612
20241209,100900,1082729690,3315,3315,3315,3315,0
20241209,100800,1082729690,3315,3315,3315,3315,0
20241209,100700,1082729690,3315,3315,3315,3315,1044
20241209,100600,1079268830,3315,3330,3330,3315,3681
20241209,100500,1067063210,3320,3320,3320,3320,0
20241209,100400,1067063210,3320,3320,3320,3320,1810
20241209,100300,1061054010,3320,3330,3330,3320,2092
20241209,100200,1054107750,3320,3320,3320,3320,782
20241209,100100,1051511510,3325,3330,3330,3320,3663
20241209,100000,1039320920,3330,3330,3330,3330,300
20241209,095900,1038321920,3330,3330,3330,3330,21
20241209,095800,1038251990,3330,3335,3335,3330,720
20241209,095700,1035852580,3345,3345,3345,3345,303
20241209,095600,1034839045,3335,3330,3340,3330,3556
20241209,095500,1022988690,3330,3330,3330,3330,0
20241209,095400,1022988690,3330,3330,3330,3330,56
20241209,095300,1022802210,3315,3320,3320,3315,13
20241209,095200,1022759060,3330,3330,3330,3330,45
20241209,095100,1022609210,3335,3335,3335,3335,5
20241209,095000,1022592535,3335,3315,3335,3315,891
20241209,094900,1019638470,3315,3315,3315,3315,0
20241209,094800,1019638470,3315,3355,3355,3315,1197
20241209,094700,1015650075,3355,3355,3355,3355,300
20241209,094600,1014643575,3355,3355,3355,3355,1
20241209,094500,1014640220,3355,3330,3355,3330,5580
20241209,094400,996020585,3330,3330,3330,3330,0
20241209,094300,996020585,3330,3320,3330,3305,3252
20241209,094200,985240235,3320,3320,3320,3320,99
20241209,094100,984911555,3330,3330,3330,3330,50
20241209,094000,984745055,3330,3320,3340,3315,2973
20241209,093900,974870165,3340,3340,3340,3340,24
20241209,093800,974790005,3340,3340,3340,3315,469
20241209,093700,973233545,3330,3315,3330,3305,8282
20241209,093600,945760070,3305,3300,3325,3280,2438
20241209,093500,937752360,3300,3345,3345,3280,5506
20241209,093400,919599450,3325,3355,3355,3325,6222
20241209,093300,898797665,3355,3355,3355,3355,5701
20241209,093200,879670810,3355,3390,3395,3355,13306
20241209,093100,834889975,3385,3385,3390,3360,1441
20241209,093000,830010775,3390,3400,3420,3380,37366
20241209,092900,703250695,3395,3380,3395,3345,5173
20241209,092800,685766090,3360,3340,3380,3340,4749
20241209,092700,669790065,3360,3280,3360,3280,8257
20241209,092600,642241085,3280,3280,3285,3280,487
20241209,092500,640643475,3320,3270,3320,3270,4038
20241209,092400,627395385,3270,3300,3300,3270,6659
20241209,092300,605450015,3300,3335,3335,3300,9337
20241209,092200,574629105,3325,3310,3325,3300,6698
20241209,092100,552452310,3335,3340,3340,3310,4022
20241209,092000,539099275,3340,3340,3345,3315,4575
20241209,091900,523858665,3340,3285,3350,3285,17961
20241209,091800,463975345,3285,3330,3335,3275,9371
20241209,091700,433168275,3330,3310,3340,3305,6979
20241209,091600,409969685,3300,3285,3310,3285,1093
20241209,091500,406370275,3285,3285,3285,3285,32
20241209,091400,406265155,3285,3300,3305,3280,6619
20241209,091300,384428170,3300,3265,3300,3265,4052
20241209,091200,371119155,3255,3225,3255,3225,2053
20241209,091100,364458255,3225,3210,3230,3205,2454
20241209,091000,356555645,3230,3260,3265,3225,34222
20241209,090900,245631760,3255,3260,3260,3240,865
20241209,090800,242815165,3255,3265,3265,3225,19942
20241209,090700,178070095,3265,3295,3300,3265,3461
20241209,090600,166676480,3290,3275,3290,3275,13461
20241209,090500,122513350,3285,3235,3285,3235,5678
20241209,090400,103941875,3235,3240,3260,3230,2759
20241209,090300,94978715,3215,3240,3245,3215,6081
20241209,090200,75326890,3240,3240,3245,3205,685
20241209,090100,73105915,3245,3225,3245,3225,1240
20241209,090000,69089315,3245,3200,3245,3200,21419
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190600 2102266420 3105 3105 3105 3105 2229
3 20241209 190500 2102266420 3105 3105 3105 3105 0
4 20241209 190400 2102266420 3105 3105 3105 3105 0
5 20241209 190300 2102266420 3105 3105 3105 3105 0
6 20241209 190200 2102266420 3105 3105 3105 3105 0
7 20241209 190100 2102266420 3105 3105 3105 3105 0
8 20241209 190000 2102266420 3105 3105 3105 3105 0
9 20241209 185900 2102266420 3105 3105 3105 3105 0
10 20241209 185800 2102266420 3105 3105 3105 3105 0
11 20241209 185700 2102266420 3105 3105 3105 3105 0
12 20241209 185600 2102266420 3105 3105 3105 3105 0
13 20241209 185500 2102266420 3105 3105 3105 3105 0
14 20241209 185400 2102266420 3105 3105 3105 3105 0
15 20241209 185300 2102266420 3105 3105 3105 3105 0
16 20241209 185200 2102266420 3105 3105 3105 3105 0
17 20241209 185100 2102266420 3105 3105 3105 3105 0
18 20241209 185000 2102266420 3105 3105 3105 3105 0
19 20241209 184900 2102266420 3105 3105 3105 3105 0
20 20241209 184800 2102266420 3105 3105 3105 3105 0
21 20241209 184700 2102266420 3105 3105 3105 3105 0
22 20241209 184600 2102266420 3105 3105 3105 3105 0
23 20241209 184500 2102266420 3105 3105 3105 3105 0
24 20241209 184400 2102266420 3105 3105 3105 3105 0
25 20241209 184300 2102266420 3105 3105 3105 3105 0
26 20241209 184200 2102266420 3105 3105 3105 3105 0
27 20241209 184100 2102266420 3105 3105 3105 3105 0
28 20241209 184000 2102266420 3105 3105 3105 3105 0
29 20241209 183900 2102266420 3105 3105 3105 3105 0
30 20241209 183800 2102266420 3105 3105 3105 3105 0
31 20241209 183700 2102266420 3105 3105 3105 3105 0
32 20241209 183600 2102266420 3105 3105 3105 3105 2229
33 20241209 183500 2102266420 3105 3105 3105 3105 0
34 20241209 183400 2102266420 3105 3105 3105 3105 0
35 20241209 183300 2102266420 3105 3105 3105 3105 0
36 20241209 183200 2102266420 3105 3105 3105 3105 0
37 20241209 183100 2102266420 3105 3105 3105 3105 0
38 20241209 183000 2102266420 3105 3105 3105 3105 0
39 20241209 182900 2102266420 3105 3105 3105 3105 0
40 20241209 182800 2102266420 3105 3105 3105 3105 0
41 20241209 182700 2102266420 3105 3105 3105 3105 0
42 20241209 182600 2102266420 3105 3105 3105 3105 0
43 20241209 182500 2102266420 3105 3105 3105 3105 0
44 20241209 182400 2102266420 3105 3105 3105 3105 0
45 20241209 182300 2102266420 3105 3105 3105 3105 0
46 20241209 182200 2102266420 3105 3105 3105 3105 0
47 20241209 182100 2102266420 3105 3105 3105 3105 0
48 20241209 182000 2102266420 3105 3105 3105 3105 0
49 20241209 181900 2102266420 3105 3105 3105 3105 0
50 20241209 181800 2102266420 3105 3105 3105 3105 0
51 20241209 181700 2102266420 3105 3105 3105 3105 0
52 20241209 181600 2102266420 3105 3105 3105 3105 0
53 20241209 181500 2102266420 3105 3105 3105 3105 0
54 20241209 181400 2102266420 3105 3105 3105 3105 0
55 20241209 181300 2102266420 3105 3105 3105 3105 0
56 20241209 181200 2102266420 3105 3105 3105 3105 0
57 20241209 181100 2102266420 3105 3105 3105 3105 0
58 20241209 181000 2102266420 3105 3105 3105 3105 0
59 20241209 180900 2102266420 3105 3105 3105 3105 0
60 20241209 180800 2102266420 3105 3105 3105 3105 0
61 20241209 180700 2102266420 3105 3105 3105 3105 0
62 20241209 180600 2102266420 3105 3105 3105 3105 2229
63 20241209 180500 2102266420 3105 3105 3105 3105 0
64 20241209 180400 2102266420 3105 3105 3105 3105 0
65 20241209 180300 2102266420 3105 3105 3105 3105 0
66 20241209 180200 2102266420 3105 3105 3105 3105 0
67 20241209 180100 2102266420 3105 3105 3105 3105 0
68 20241209 180000 2102266420 3105 3105 3105 3105 0
69 20241209 175900 2102266420 3105 3105 3105 3105 0
70 20241209 175800 2102266420 3105 3105 3105 3105 0
71 20241209 175700 2102266420 3105 3105 3105 3105 0
72 20241209 175600 2102266420 3105 3105 3105 3105 0
73 20241209 175500 2102266420 3105 3105 3105 3105 0
74 20241209 175400 2102266420 3105 3105 3105 3105 0
75 20241209 175300 2102266420 3105 3105 3105 3105 0
76 20241209 175200 2102266420 3105 3105 3105 3105 0
77 20241209 175100 2102266420 3105 3105 3105 3105 0
78 20241209 175000 2102266420 3105 3105 3105 3105 0
79 20241209 174900 2102266420 3105 3105 3105 3105 0
80 20241209 174800 2102266420 3105 3105 3105 3105 0
81 20241209 174700 2102266420 3105 3105 3105 3105 0
82 20241209 174600 2102266420 3105 3105 3105 3105 0
83 20241209 174500 2102266420 3105 3105 3105 3105 0
84 20241209 174400 2102266420 3105 3105 3105 3105 0
85 20241209 174300 2102266420 3105 3105 3105 3105 0
86 20241209 174200 2102266420 3105 3105 3105 3105 0
87 20241209 174100 2102266420 3105 3105 3105 3105 0
88 20241209 174000 2102266420 3105 3105 3105 3105 0
89 20241209 173900 2102266420 3105 3105 3105 3105 0
90 20241209 173800 2102266420 3105 3105 3105 3105 0
91 20241209 173700 2102266420 3105 3105 3105 3105 0
92 20241209 173600 2102266420 3105 3105 3105 3105 2229
93 20241209 173500 2102266420 3105 3105 3105 3105 0
94 20241209 173400 2102266420 3105 3105 3105 3105 0
95 20241209 173300 2102266420 3105 3105 3105 3105 0
96 20241209 173200 2102266420 3105 3105 3105 3105 0
97 20241209 173100 2102266420 3105 3105 3105 3105 0
98 20241209 173000 2102266420 3105 3105 3105 3105 0
99 20241209 172900 2102266420 3105 3105 3105 3105 0
100 20241209 172800 2102266420 3105 3105 3105 3105 0
101 20241209 172700 2102266420 3105 3105 3105 3105 0
102 20241209 172600 2102266420 3105 3105 3105 3105 0
103 20241209 172500 2102266420 3105 3105 3105 3105 0
104 20241209 172400 2102266420 3105 3105 3105 3105 0
105 20241209 172300 2102266420 3105 3105 3105 3105 0
106 20241209 172200 2102266420 3105 3105 3105 3105 0
107 20241209 172100 2102266420 3105 3105 3105 3105 0
108 20241209 172000 2102266420 3105 3105 3105 3105 0
109 20241209 171900 2102266420 3105 3105 3105 3105 0
110 20241209 171800 2102266420 3105 3105 3105 3105 0
111 20241209 171700 2102266420 3105 3105 3105 3105 0
112 20241209 171600 2102266420 3105 3105 3105 3105 0
113 20241209 171500 2102266420 3105 3105 3105 3105 0
114 20241209 171400 2102266420 3105 3105 3105 3105 0
115 20241209 171300 2102266420 3105 3105 3105 3105 0
116 20241209 171200 2102266420 3105 3105 3105 3105 0
117 20241209 171100 2102266420 3105 3105 3105 3105 0
118 20241209 171000 2102266420 3105 3105 3105 3105 0
119 20241209 170900 2102266420 3105 3105 3105 3105 0
120 20241209 170800 2102266420 3105 3105 3105 3105 0
121 20241209 170700 2102266420 3105 3105 3105 3105 0
122 20241209 170600 2102266420 3105 3105 3105 3105 2229
123 20241209 170500 2102266420 3105 3105 3105 3105 0
124 20241209 170400 2102266420 3105 3105 3105 3105 0
125 20241209 170300 2102266420 3105 3105 3105 3105 0
126 20241209 170200 2102266420 3105 3105 3105 3105 0
127 20241209 170100 2102266420 3105 3105 3105 3105 0
128 20241209 170000 2102266420 3105 3105 3105 3105 0
129 20241209 165900 2102266420 3105 3105 3105 3105 0
130 20241209 165800 2102266420 3105 3105 3105 3105 0
131 20241209 165700 2102266420 3105 3105 3105 3105 0
132 20241209 165600 2102266420 3105 3105 3105 3105 0
133 20241209 165500 2102266420 3105 3105 3105 3105 0
134 20241209 165400 2102266420 3105 3105 3105 3105 0
135 20241209 165300 2102266420 3105 3105 3105 3105 0
136 20241209 165200 2102266420 3105 3105 3105 3105 0
137 20241209 165100 2102266420 3105 3105 3105 3105 0
138 20241209 165000 2102266420 3105 3105 3105 3105 0
139 20241209 164900 2102266420 3105 3105 3105 3105 0
140 20241209 164800 2102266420 3105 3105 3105 3105 0
141 20241209 164700 2102266420 3105 3105 3105 3105 0
142 20241209 164600 2102266420 3105 3105 3105 3105 0
143 20241209 164500 2102266420 3105 3105 3105 3105 0
144 20241209 164400 2102266420 3105 3105 3105 3105 0
145 20241209 164300 2102266420 3105 3105 3105 3105 0
146 20241209 164200 2102266420 3105 3105 3105 3105 0
147 20241209 164100 2102266420 3105 3105 3105 3105 0
148 20241209 164000 2102266420 3105 3105 3105 3105 0
149 20241209 163900 2102266420 3105 3105 3105 3105 0
150 20241209 163800 2102266420 3105 3105 3105 3105 0
151 20241209 163700 2102266420 3105 3105 3105 3105 0
152 20241209 163600 2102266420 3105 3105 3105 3105 2229
153 20241209 163500 2102266420 3105 3105 3105 3105 0
154 20241209 163400 2102266420 3105 3105 3105 3105 0
155 20241209 163300 2102266420 3105 3105 3105 3105 0
156 20241209 163200 2102266420 3105 3105 3105 3105 0
157 20241209 163100 2102266420 3105 3105 3105 3105 0
158 20241209 163000 2102266420 3105 3105 3105 3105 0
159 20241209 162900 2102266420 3105 3105 3105 3105 0
160 20241209 162800 2102266420 3105 3105 3105 3105 0
161 20241209 162700 2102266420 3105 3105 3105 3105 0
162 20241209 162600 2102266420 3105 3105 3105 3105 0
163 20241209 162500 2102266420 3105 3105 3105 3105 0
164 20241209 162400 2102266420 3105 3105 3105 3105 0
165 20241209 162300 2102266420 3105 3105 3105 3105 0
166 20241209 162200 2102266420 3105 3105 3105 3105 0
167 20241209 162100 2102266420 3105 3105 3105 3105 0
168 20241209 162000 2102266420 3105 3105 3105 3105 0
169 20241209 161900 2102266420 3105 3105 3105 3105 0
170 20241209 161800 2102266420 3105 3105 3105 3105 0
171 20241209 161700 2102266420 3105 3105 3105 3105 0
172 20241209 161600 2102266420 3105 3105 3105 3105 0
173 20241209 161500 2102266420 3105 3105 3105 3105 0
174 20241209 161400 2102266420 3105 3105 3105 3105 0
175 20241209 161300 2102266420 3105 3105 3105 3105 0
176 20241209 161200 2102266420 3105 3105 3105 3105 0
177 20241209 161100 2102266420 3105 3105 3105 3105 0
178 20241209 161000 2102266420 3105 3105 3105 3105 0
179 20241209 160900 2102266420 3105 3105 3105 3105 0
180 20241209 160800 2102266420 3105 3105 3105 3105 0
181 20241209 160700 2102266420 3105 3105 3105 3105 0
182 20241209 160600 2102266420 3105 3105 3105 3105 2229
183 20241209 160500 2102266420 3105 3105 3105 3105 0
184 20241209 160400 2102266420 3105 3105 3105 3105 0
185 20241209 160300 2102266420 3105 3105 3105 3105 0
186 20241209 160200 2102266420 3105 3105 3105 3105 0
187 20241209 160100 2102266420 3105 3105 3105 3105 0
188 20241209 160000 2102266420 3105 3105 3105 3105 0
189 20241209 155900 2102266420 3105 3105 3105 3105 0
190 20241209 155800 2102266420 3105 3105 3105 3105 0
191 20241209 155700 2102266420 3105 3105 3105 3105 0
192 20241209 155600 2102266420 3105 3105 3105 3105 0
193 20241209 155500 2102266420 3105 3105 3105 3105 0
194 20241209 155400 2102266420 3105 3105 3105 3105 0
195 20241209 155300 2102266420 3105 3105 3105 3105 0
196 20241209 155200 2102266420 3105 3105 3105 3105 0
197 20241209 155100 2102266420 3105 3105 3105 3105 0
198 20241209 155000 2102266420 3105 3105 3105 3105 0
199 20241209 154900 2102266420 3105 3105 3105 3105 0
200 20241209 154800 2102266420 3105 3105 3105 3105 0
201 20241209 154700 2102266420 3105 3105 3105 3105 0
202 20241209 154600 2102266420 3105 3105 3105 3105 0
203 20241209 154500 2102266420 3105 3105 3105 3105 0
204 20241209 154400 2102266420 3105 3105 3105 3105 0
205 20241209 154300 2102266420 3105 3105 3105 3105 0
206 20241209 154200 2102266420 3105 3105 3105 3105 0
207 20241209 154100 2102266420 3105 3105 3105 3105 0
208 20241209 154000 2102266420 3105 3105 3105 3105 0
209 20241209 153900 2102266420 3105 3105 3105 3105 0
210 20241209 153800 2102266420 3105 3105 3105 3105 0
211 20241209 153700 2102266420 3105 3105 3105 3105 0
212 20241209 153600 2102266420 3105 3105 3105 3105 2229
213 20241209 153500 2102266420 3105 3105 3105 3105 0
214 20241209 153400 2102266420 3105 3105 3105 3105 0
215 20241209 153300 2102266420 3105 3105 3105 3105 0
216 20241209 153200 2102266420 3105 3105 3105 3105 0
217 20241209 153100 2102266420 3105 3105 3105 3105 0
218 20241209 153000 2102266420 3105 3105 3105 3105 2229
219 20241209 152900 2095345375 3105 3105 3105 3105 0
220 20241209 152800 2095345375 3105 3105 3105 3105 0
221 20241209 152700 2095345375 3105 3105 3105 3105 0
222 20241209 152600 2095345375 3105 3105 3105 3105 0
223 20241209 152500 2095345375 3105 3105 3105 3105 0
224 20241209 152400 2095345375 3105 3105 3105 3105 0
225 20241209 152300 2095345375 3105 3105 3105 3105 0
226 20241209 152200 2095345375 3105 3105 3105 3105 0
227 20241209 152100 2095345375 3105 3105 3105 3105 0
228 20241209 152000 2095345375 3105 3105 3105 3105 0
229 20241209 151900 2095345375 3105 3115 3115 3105 2687
230 20241209 151800 2086985780 3115 3120 3120 3115 8689
231 20241209 151700 2059891350 3125 3140 3140 3125 830
232 20241209 151600 2057297080 3150 3150 3155 3145 2728
233 20241209 151500 2048710825 3155 3145 3155 3145 511
234 20241209 151400 2047098730 3145 3145 3145 3145 0
235 20241209 151300 2047098730 3145 3140 3145 3140 315
236 20241209 151200 2046108230 3125 3125 3125 3125 674
237 20241209 151100 2044001980 3145 3145 3145 3145 318
238 20241209 151000 2043001870 3145 3120 3145 3120 192
239 20241209 150900 2042399280 3120 3120 3120 3120 37
240 20241209 150800 2042283840 3120 3125 3125 3120 102
241 20241209 150700 2041965300 3120 3120 3120 3120 3
242 20241209 150600 2041955940 3130 3145 3145 3130 3204
243 20241209 150500 2031910855 3150 3155 3180 3150 5271
244 20241209 150400 2015258720 3185 3185 3185 3185 0
245 20241209 150300 2015258720 3185 3160 3185 3150 301
246 20241209 150200 2014305350 3150 3150 3150 3150 222
247 20241209 150100 2013606050 3145 3145 3145 3145 0
248 20241209 150000 2013606050 3145 3145 3145 3145 100
249 20241209 145900 2013291550 3145 3145 3145 3145 10
250 20241209 145800 2013260100 3145 3145 3145 3145 1
251 20241209 145700 2013256955 3175 3175 3175 3175 0
252 20241209 145600 2013256955 3175 3170 3175 3170 1205
253 20241209 145500 2009431230 3170 3170 3170 3170 69
254 20241209 145400 2009212500 3140 3140 3140 3140 0
255 20241209 145300 2009212500 3140 3140 3140 3140 0
256 20241209 145200 2009212500 3140 3140 3140 3140 0
257 20241209 145100 2009212500 3140 3140 3140 3140 30
258 20241209 145000 2009118300 3180 3180 3180 3180 0
259 20241209 144900 2009118300 3180 3180 3180 3180 0
260 20241209 144800 2009118300 3180 3180 3180 3180 0
261 20241209 144700 2009118300 3180 3180 3180 3180 1
262 20241209 144600 2009115120 3175 3175 3175 3175 0
263 20241209 144500 2009115120 3175 3135 3175 3130 1609
264 20241209 144400 2004032950 3155 3155 3155 3155 100
265 20241209 144300 2003717450 3155 3160 3160 3135 2081
266 20241209 144200 1997171180 3185 3185 3185 3185 0
267 20241209 144100 1997171180 3185 3200 3200 3145 305
268 20241209 144000 1996201290 3180 3180 3180 3180 0
269 20241209 143900 1996201290 3180 3215 3215 3180 510
270 20241209 143800 1994561990 3215 3155 3215 3155 1462
271 20241209 143700 1989893045 3135 3140 3140 3135 1010
272 20241209 143600 1986726470 3135 3155 3155 3135 80
273 20241209 143500 1986474090 3155 3140 3155 3140 574
274 20241209 143400 1984671715 3155 3145 3155 3145 3180
275 20241209 143300 1974655500 3145 3145 3145 3130 3
276 20241209 143200 1974646080 3130 3130 3130 3130 1
277 20241209 143100 1974642950 3135 3170 3170 3130 1971
278 20241209 143000 1968433370 3170 3170 3170 3170 440
279 20241209 142900 1967038570 3170 3170 3170 3170 500
280 20241209 142800 1965453570 3170 3170 3170 3170 1
281 20241209 142700 1965450400 3170 3180 3180 3170 274
282 20241209 142600 1964580780 3180 3185 3185 3180 1143
283 20241209 142500 1960945135 3185 3185 3185 3185 2977
284 20241209 142400 1951463390 3190 3205 3205 3190 12823
285 20241209 142300 1910460635 3230 3230 3230 3230 0
286 20241209 142200 1910460635 3230 3235 3235 3205 3510
287 20241209 142100 1899194300 3235 3235 3235 3235 0
288 20241209 142000 1899194300 3235 3235 3235 3235 0
289 20241209 141900 1899194300 3235 3235 3235 3235 3
290 20241209 141800 1899184595 3235 3235 3235 3235 0
291 20241209 141700 1899184595 3235 3235 3235 3235 0
292 20241209 141600 1899184595 3235 3235 3235 3235 0
293 20241209 141500 1899184595 3235 3235 3235 3235 0
294 20241209 141400 1899184595 3235 3235 3235 3235 0
295 20241209 141300 1899184595 3235 3220 3235 3220 118
296 20241209 141200 1898803660 3225 3225 3225 3225 1074
297 20241209 141100 1895340010 3225 3210 3225 3210 42
298 20241209 141000 1895204710 3205 3220 3220 3205 5401
299 20241209 140900 1877883640 3230 3225 3230 3225 51
300 20241209 140800 1877718920 3240 3220 3240 3215 1206
301 20241209 140700 1873841530 3225 3230 3230 3225 392
302 20241209 140600 1872576835 3230 3230 3230 3230 0
303 20241209 140500 1872576835 3230 3230 3230 3230 0
304 20241209 140400 1872576835 3230 3230 3230 3230 0
305 20241209 140300 1872576835 3230 3230 3230 3230 244
306 20241209 140200 1871788715 3230 3230 3230 3230 0
307 20241209 140100 1871788715 3230 3230 3230 3230 0
308 20241209 140000 1871788715 3230 3260 3260 3225 3570
309 20241209 135900 1860257635 3265 3265 3265 3265 0
310 20241209 135800 1860257635 3265 3265 3265 3265 0
311 20241209 135700 1860257635 3265 3245 3265 3245 511
312 20241209 135600 1858593135 3230 3230 3230 3230 0
313 20241209 135500 1858593135 3230 3230 3230 3230 0
314 20241209 135400 1858593135 3230 3245 3245 3230 25
315 20241209 135300 1858512355 3235 3235 3235 3235 200
316 20241209 135200 1857865355 3235 3235 3235 3235 2
317 20241209 135100 1857858885 3235 3235 3235 3235 0
318 20241209 135000 1857858885 3235 3235 3235 3235 0
319 20241209 134900 1857858885 3235 3235 3235 3235 1
320 20241209 134800 1857855650 3255 3235 3255 3235 56
321 20241209 134700 1857674455 3235 3235 3235 3235 100
322 20241209 134600 1857350955 3235 3235 3235 3235 0
323 20241209 134500 1857350955 3235 3235 3235 3235 0
324 20241209 134400 1857350955 3235 3235 3235 3235 0
325 20241209 134300 1857350955 3235 3235 3235 3235 1
326 20241209 134200 1857347720 3235 3255 3255 3235 57
327 20241209 134100 1857163305 3255 3255 3255 3255 0
328 20241209 134000 1857163305 3255 3255 3255 3255 0
329 20241209 133900 1857163305 3255 3255 3255 3255 0
330 20241209 133800 1857163305 3255 3255 3255 3255 0
331 20241209 133700 1857163305 3255 3230 3260 3230 33543
332 20241209 133600 1748624205 3235 3235 3235 3235 7242
333 20241209 133500 1725196335 3230 3230 3230 3230 0
334 20241209 133400 1725196335 3230 3230 3230 3230 4
335 20241209 133300 1725183415 3230 3230 3230 3230 183
336 20241209 133200 1724592325 3235 3235 3235 3235 20
337 20241209 133100 1724527625 3235 3235 3235 3235 20
338 20241209 133000 1724462925 3235 3235 3235 3235 1164
339 20241209 132900 1720697385 3245 3235 3245 3235 512
340 20241209 132800 1719041055 3235 3240 3240 3235 4958
341 20241209 132700 1702979645 3240 3240 3240 3240 1825
342 20241209 132600 1697066645 3240 3240 3240 3240 194
343 20241209 132500 1696438085 3245 3245 3245 3245 0
344 20241209 132400 1696438085 3245 3245 3245 3240 1236
345 20241209 132300 1692429025 3245 3240 3245 3240 4
346 20241209 132200 1692416050 3240 3240 3240 3240 0
347 20241209 132100 1692416050 3240 3255 3255 3240 4157
348 20241209 132000 1678921405 3260 3260 3260 3260 10
349 20241209 131900 1678888805 3260 3260 3260 3260 150
350 20241209 131800 1678399805 3260 3265 3265 3260 2937
351 20241209 131700 1668817275 3265 3275 3275 3265 10921
352 20241209 131600 1633061965 3275 3280 3280 3275 327
353 20241209 131500 1631989540 3275 3280 3280 3275 9
354 20241209 131400 1631960040 3300 3300 3300 3300 1
355 20241209 131300 1631956740 3280 3280 3280 3280 0
356 20241209 131200 1631956740 3280 3280 3300 3280 951
357 20241209 131100 1628821660 3280 3280 3280 3280 100
358 20241209 131000 1628493660 3305 3295 3305 3295 1971
359 20241209 130900 1621992605 3295 3295 3295 3295 531
360 20241209 130800 1620242960 3290 3290 3290 3290 100
361 20241209 130700 1619913960 3290 3290 3290 3290 1334
362 20241209 130600 1615525100 3290 3290 3290 3290 381
363 20241209 130500 1614271610 3270 3270 3270 3270 0
364 20241209 130400 1614271610 3270 3270 3270 3270 0
365 20241209 130300 1614271610 3270 3290 3290 3270 770
366 20241209 130200 1611751310 3290 3290 3290 3290 0
367 20241209 130100 1611751310 3290 3290 3290 3290 0
368 20241209 130000 1611751310 3290 3290 3290 3290 574
369 20241209 125900 1609862850 3295 3295 3295 3295 1302
370 20241209 125800 1605572760 3290 3290 3290 3290 72
371 20241209 125700 1605335880 3290 3290 3290 3290 0
372 20241209 125600 1605335880 3290 3260 3290 3260 5435
373 20241209 125500 1587477305 3260 3260 3260 3260 0
374 20241209 125400 1587477305 3260 3260 3260 3260 119
375 20241209 125300 1587089365 3250 3250 3250 3250 892
376 20241209 125200 1584190365 3250 3255 3255 3250 872
377 20241209 125100 1581356315 3260 3260 3260 3260 0
378 20241209 125000 1581356315 3260 3260 3260 3260 0
379 20241209 124900 1581356315 3260 3260 3260 3260 0
380 20241209 124800 1581356315 3260 3270 3270 3250 17448
381 20241209 124700 1524567575 3270 3285 3285 3270 645
382 20241209 124600 1522454050 3295 3295 3295 3295 300
383 20241209 124500 1521465550 3295 3295 3295 3295 300
384 20241209 124400 1520477050 3295 3295 3295 3295 0
385 20241209 124300 1520477050 3295 3285 3295 3285 237
386 20241209 124200 1519697910 3285 3285 3285 3285 0
387 20241209 124100 1519697910 3285 3280 3285 3280 2680
388 20241209 124000 1510904110 3280 3270 3280 3270 1201
389 20241209 123900 1506964930 3270 3270 3270 3270 0
390 20241209 123800 1506964930 3270 3270 3270 3270 3
391 20241209 123700 1506955120 3270 3270 3270 3270 0
392 20241209 123600 1506955120 3270 3270 3270 3270 5
393 20241209 123500 1506938770 3270 3270 3270 3270 1
394 20241209 123400 1506935500 3270 3265 3270 3255 1366
395 20241209 123300 1502483355 3270 3270 3270 3270 5
396 20241209 123200 1502467005 3270 3265 3270 3265 1028
397 20241209 123100 1499110445 3270 3270 3270 3270 5000
398 20241209 123000 1482760445 3265 3260 3265 3260 5000
399 20241209 122900 1466435465 3260 3260 3265 3260 991
400 20241209 122800 1463203330 3270 3280 3280 3270 6987
401 20241209 122700 1440324490 3280 3285 3285 3280 1235
402 20241209 122600 1436267925 3290 3290 3290 3290 1
403 20241209 122500 1436264635 3285 3285 3285 3285 159
404 20241209 122400 1435742320 3285 3285 3285 3285 0
405 20241209 122300 1435742320 3285 3285 3285 3285 1
406 20241209 122200 1435739035 3285 3285 3285 3285 100
407 20241209 122100 1435410535 3285 3290 3290 3285 2882
408 20241209 122000 1425937700 3295 3295 3295 3295 6011
409 20241209 121900 1406131455 3295 3295 3295 3295 2000
410 20241209 121800 1399541455 3295 3310 3310 3295 1200
411 20241209 121700 1395584455 3295 3295 3295 3295 0
412 20241209 121600 1395584455 3295 3295 3295 3295 3130
413 20241209 121500 1385271105 3300 3300 3300 3300 0
414 20241209 121400 1385271105 3300 3300 3300 3300 2032
415 20241209 121300 1378565505 3310 3310 3310 3310 0
416 20241209 121200 1378565505 3310 3310 3310 3310 0
417 20241209 121100 1378565505 3310 3310 3310 3310 199
418 20241209 121000 1377906815 3310 3310 3310 3310 1
419 20241209 120900 1377903505 3295 3295 3295 3295 1
420 20241209 120800 1377900210 3295 3295 3295 3295 0
421 20241209 120700 1377900210 3295 3295 3295 3295 80
422 20241209 120600 1377636610 3315 3315 3315 3315 0
423 20241209 120500 1377636610 3315 3315 3315 3315 0
424 20241209 120400 1377636610 3315 3315 3315 3315 501
425 20241209 120300 1375975795 3315 3315 3315 3315 1000
426 20241209 120200 1372660795 3300 3300 3300 3300 0
427 20241209 120100 1372660795 3300 3300 3300 3300 3019
428 20241209 120000 1362698095 3300 3300 3300 3300 0
429 20241209 115900 1362698095 3300 3300 3300 3300 44
430 20241209 115800 1362552895 3315 3315 3315 3315 0
431 20241209 115700 1362552895 3315 3310 3315 3310 237
432 20241209 115600 1361767255 3315 3315 3315 3315 0
433 20241209 115500 1361767255 3315 3300 3315 3295 3917
434 20241209 115400 1348843010 3300 3300 3300 3300 0
435 20241209 115300 1348843010 3300 3305 3305 3300 994
436 20241209 115200 1345558310 3305 3305 3305 3305 622
437 20241209 115100 1343502600 3305 3305 3305 3305 0
438 20241209 115000 1343502600 3305 3305 3305 3305 1350
439 20241209 114900 1339040850 3305 3315 3315 3305 7395
440 20241209 114800 1314546385 3340 3340 3340 3340 0
441 20241209 114700 1314546385 3340 3340 3340 3340 0
442 20241209 114600 1314546385 3340 3315 3340 3310 8287
443 20241209 114500 1287064675 3335 3335 3335 3335 502
444 20241209 114400 1285390505 3310 3310 3310 3310 0
445 20241209 114300 1285390505 3310 3310 3310 3310 99
446 20241209 114200 1285062815 3320 3320 3320 3320 427
447 20241209 114100 1283645175 3340 3340 3340 3340 0
448 20241209 114000 1283645175 3340 3340 3340 3340 1
449 20241209 113900 1283641835 3335 3335 3335 3335 215
450 20241209 113800 1282924810 3330 3310 3330 3310 1372
451 20241209 113700 1278367885 3305 3305 3305 3305 0
452 20241209 113600 1278367885 3305 3305 3305 3305 250
453 20241209 113500 1277541635 3310 3310 3310 3310 1
454 20241209 113400 1277538325 3305 3305 3305 3305 260
455 20241209 113300 1276679025 3310 3310 3310 3310 110
456 20241209 113200 1276314925 3315 3315 3315 3315 1
457 20241209 113100 1276311610 3305 3305 3305 3305 0
458 20241209 113000 1276311610 3305 3305 3305 3305 284
459 20241209 112900 1275372990 3305 3305 3305 3305 1
460 20241209 112800 1275369685 3305 3300 3305 3300 1907
461 20241209 112700 1269067080 3300 3305 3305 3300 16
462 20241209 112600 1269014225 3305 3300 3305 3300 2
463 20241209 112500 1269007620 3300 3300 3300 3300 441
464 20241209 112400 1267552320 3300 3300 3300 3300 2
465 20241209 112300 1267545720 3295 3300 3300 3295 1373
466 20241209 112200 1263015720 3305 3305 3320 3305 506
467 20241209 112100 1261343365 3335 3305 3335 3305 1003
468 20241209 112000 1258000045 3310 3305 3310 3305 222
469 20241209 111900 1257266310 3315 3315 3315 3315 1
470 20241209 111800 1257262995 3315 3310 3315 3310 4
471 20241209 111700 1257249750 3305 3310 3310 3305 100
472 20241209 111600 1256918755 3315 3335 3335 3315 6
473 20241209 111500 1256898815 3335 3320 3335 3320 103
474 20241209 111400 1256556840 3320 3320 3320 3320 0
475 20241209 111300 1256556840 3320 3320 3335 3320 283
476 20241209 111200 1255617265 3325 3335 3335 3325 29
477 20241209 111100 1255520625 3345 3345 3345 3345 0
478 20241209 111000 1255520625 3345 3345 3345 3345 0
479 20241209 110900 1255520625 3345 3345 3345 3345 38
480 20241209 110800 1255393515 3345 3345 3345 3345 0
481 20241209 110700 1255393515 3345 3320 3345 3320 3200
482 20241209 110600 1244725415 3310 3310 3310 3310 0
483 20241209 110500 1244725415 3310 3295 3310 3295 213
484 20241209 110400 1244022080 3295 3305 3310 3295 375
485 20241209 110300 1242781970 3300 3300 3300 3300 600
486 20241209 110200 1240801970 3300 3300 3300 3300 2943
487 20241209 110100 1231090070 3300 3300 3300 3300 101
488 20241209 110000 1230756770 3310 3310 3310 3310 0
489 20241209 105900 1230756770 3310 3310 3310 3310 5354
490 20241209 105800 1213035030 3315 3310 3315 3310 634
491 20241209 105700 1210935070 3310 3310 3310 3310 700
492 20241209 105600 1208618070 3315 3315 3315 3315 367
493 20241209 105500 1207401465 3315 3315 3315 3315 0
494 20241209 105400 1207401465 3315 3315 3315 3315 1000
495 20241209 105300 1204086465 3315 3325 3325 3315 408
496 20241209 105200 1202732695 3325 3325 3325 3325 175
497 20241209 105100 1202150820 3325 3325 3325 3325 1
498 20241209 105000 1202147495 3315 3315 3315 3315 0
499 20241209 104900 1202147495 3315 3315 3315 3315 15
500 20241209 104800 1202097770 3325 3325 3325 3325 0
501 20241209 104700 1202097770 3325 3325 3325 3325 104
502 20241209 104600 1201751970 3325 3325 3325 3325 133
503 20241209 104500 1201309745 3310 3320 3320 3310 140
504 20241209 104400 1200845945 3315 3310 3315 3310 39
505 20241209 104300 1200716665 3305 3305 3305 3305 511
506 20241209 104200 1199027810 3300 3310 3315 3300 3112
507 20241209 104100 1188736745 3320 3340 3340 3315 4546
508 20241209 104000 1173616965 3360 3360 3360 3360 0
509 20241209 103900 1173616965 3360 3360 3360 3360 0
510 20241209 103800 1173616965 3360 3340 3360 3340 50
511 20241209 103700 1173449885 3335 3360 3365 3335 171
512 20241209 103600 1172874845 3345 3345 3345 3345 0
513 20241209 103500 1172874845 3345 3345 3345 3345 988
514 20241209 103400 1169569985 3345 3345 3345 3345 1
515 20241209 103300 1169566640 3325 3350 3350 3320 7781
516 20241209 103200 1143643730 3350 3360 3360 3345 3360
517 20241209 103100 1132382310 3395 3390 3395 3390 940
518 20241209 103000 1129193755 3390 3350 3390 3350 2020
519 20241209 102900 1122373665 3350 3350 3350 3350 300
520 20241209 102800 1121368665 3360 3355 3360 3355 1629
521 20241209 102700 1115897480 3355 3335 3355 3335 2939
522 20241209 102600 1106047135 3335 3335 3335 3335 66
523 20241209 102500 1105827025 3355 3355 3355 3355 0
524 20241209 102400 1105827025 3355 3355 3355 3355 0
525 20241209 102300 1105827025 3355 3330 3355 3330 352
526 20241209 102200 1104654815 3355 3355 3355 3355 3
527 20241209 102100 1104644750 3320 3320 3355 3320 147
528 20241209 102000 1104156535 3360 3360 3360 3360 0
529 20241209 101900 1104156535 3360 3330 3360 3330 3027
530 20241209 101800 1094021810 3315 3320 3320 3315 500
531 20241209 101700 1092362880 3320 3320 3320 3320 1000
532 20241209 101600 1089042880 3320 3320 3320 3320 0
533 20241209 101500 1089042880 3320 3335 3335 3320 67
534 20241209 101400 1088820200 3320 3320 3320 3320 688
535 20241209 101300 1086536040 3320 3320 3320 3320 488
536 20241209 101200 1084915880 3325 3325 3325 3325 34
537 20241209 101100 1084802830 3325 3325 3325 3325 13
538 20241209 101000 1084759605 3325 3320 3325 3315 612
539 20241209 100900 1082729690 3315 3315 3315 3315 0
540 20241209 100800 1082729690 3315 3315 3315 3315 0
541 20241209 100700 1082729690 3315 3315 3315 3315 1044
542 20241209 100600 1079268830 3315 3330 3330 3315 3681
543 20241209 100500 1067063210 3320 3320 3320 3320 0
544 20241209 100400 1067063210 3320 3320 3320 3320 1810
545 20241209 100300 1061054010 3320 3330 3330 3320 2092
546 20241209 100200 1054107750 3320 3320 3320 3320 782
547 20241209 100100 1051511510 3325 3330 3330 3320 3663
548 20241209 100000 1039320920 3330 3330 3330 3330 300
549 20241209 095900 1038321920 3330 3330 3330 3330 21
550 20241209 095800 1038251990 3330 3335 3335 3330 720
551 20241209 095700 1035852580 3345 3345 3345 3345 303
552 20241209 095600 1034839045 3335 3330 3340 3330 3556
553 20241209 095500 1022988690 3330 3330 3330 3330 0
554 20241209 095400 1022988690 3330 3330 3330 3330 56
555 20241209 095300 1022802210 3315 3320 3320 3315 13
556 20241209 095200 1022759060 3330 3330 3330 3330 45
557 20241209 095100 1022609210 3335 3335 3335 3335 5
558 20241209 095000 1022592535 3335 3315 3335 3315 891
559 20241209 094900 1019638470 3315 3315 3315 3315 0
560 20241209 094800 1019638470 3315 3355 3355 3315 1197
561 20241209 094700 1015650075 3355 3355 3355 3355 300
562 20241209 094600 1014643575 3355 3355 3355 3355 1
563 20241209 094500 1014640220 3355 3330 3355 3330 5580
564 20241209 094400 996020585 3330 3330 3330 3330 0
565 20241209 094300 996020585 3330 3320 3330 3305 3252
566 20241209 094200 985240235 3320 3320 3320 3320 99
567 20241209 094100 984911555 3330 3330 3330 3330 50
568 20241209 094000 984745055 3330 3320 3340 3315 2973
569 20241209 093900 974870165 3340 3340 3340 3340 24
570 20241209 093800 974790005 3340 3340 3340 3315 469
571 20241209 093700 973233545 3330 3315 3330 3305 8282
572 20241209 093600 945760070 3305 3300 3325 3280 2438
573 20241209 093500 937752360 3300 3345 3345 3280 5506
574 20241209 093400 919599450 3325 3355 3355 3325 6222
575 20241209 093300 898797665 3355 3355 3355 3355 5701
576 20241209 093200 879670810 3355 3390 3395 3355 13306
577 20241209 093100 834889975 3385 3385 3390 3360 1441
578 20241209 093000 830010775 3390 3400 3420 3380 37366
579 20241209 092900 703250695 3395 3380 3395 3345 5173
580 20241209 092800 685766090 3360 3340 3380 3340 4749
581 20241209 092700 669790065 3360 3280 3360 3280 8257
582 20241209 092600 642241085 3280 3280 3285 3280 487
583 20241209 092500 640643475 3320 3270 3320 3270 4038
584 20241209 092400 627395385 3270 3300 3300 3270 6659
585 20241209 092300 605450015 3300 3335 3335 3300 9337
586 20241209 092200 574629105 3325 3310 3325 3300 6698
587 20241209 092100 552452310 3335 3340 3340 3310 4022
588 20241209 092000 539099275 3340 3340 3345 3315 4575
589 20241209 091900 523858665 3340 3285 3350 3285 17961
590 20241209 091800 463975345 3285 3330 3335 3275 9371
591 20241209 091700 433168275 3330 3310 3340 3305 6979
592 20241209 091600 409969685 3300 3285 3310 3285 1093
593 20241209 091500 406370275 3285 3285 3285 3285 32
594 20241209 091400 406265155 3285 3300 3305 3280 6619
595 20241209 091300 384428170 3300 3265 3300 3265 4052
596 20241209 091200 371119155 3255 3225 3255 3225 2053
597 20241209 091100 364458255 3225 3210 3230 3205 2454
598 20241209 091000 356555645 3230 3260 3265 3225 34222
599 20241209 090900 245631760 3255 3260 3260 3240 865
600 20241209 090800 242815165 3255 3265 3265 3225 19942
601 20241209 090700 178070095 3265 3295 3300 3265 3461
602 20241209 090600 166676480 3290 3275 3290 3275 13461
603 20241209 090500 122513350 3285 3235 3285 3235 5678
604 20241209 090400 103941875 3235 3240 3260 3230 2759
605 20241209 090300 94978715 3215 3240 3245 3215 6081
606 20241209 090200 75326890 3240 3240 3245 3205 685
607 20241209 090100 73105915 3245 3225 3245 3225 1240
608 20241209 090000 69089315 3245 3200 3245 3200 21419