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

621
035200/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191900,1872087420,3305,3305,3305,3305,4159
20241209,191800,1872087420,3305,3305,3305,3305,0
20241209,191700,1872087420,3305,3305,3305,3305,0
20241209,191600,1872087420,3305,3305,3305,3305,0
20241209,191500,1872087420,3305,3305,3305,3305,0
20241209,191400,1872087420,3305,3305,3305,3305,0
20241209,191300,1872087420,3305,3305,3305,3305,0
20241209,191200,1872087420,3305,3305,3305,3305,0
20241209,191100,1872087420,3305,3305,3305,3305,0
20241209,191000,1872087420,3305,3305,3305,3305,0
20241209,190900,1872087420,3305,3305,3305,3305,0
20241209,190800,1872087420,3305,3305,3305,3305,0
20241209,190700,1872087420,3305,3305,3305,3305,0
20241209,190600,1872087420,3305,3305,3305,3305,0
20241209,190500,1872087420,3305,3305,3305,3305,0
20241209,190400,1872087420,3305,3305,3305,3305,0
20241209,190300,1872087420,3305,3305,3305,3305,0
20241209,190200,1872087420,3305,3305,3305,3305,0
20241209,190100,1872087420,3305,3305,3305,3305,0
20241209,190000,1872087420,3305,3305,3305,3305,0
20241209,185900,1872087420,3305,3305,3305,3305,0
20241209,185800,1872087420,3305,3305,3305,3305,0
20241209,185700,1872087420,3305,3305,3305,3305,0
20241209,185600,1872087420,3305,3305,3305,3305,0
20241209,185500,1872087420,3305,3305,3305,3305,0
20241209,185400,1872087420,3305,3305,3305,3305,0
20241209,185300,1872087420,3305,3305,3305,3305,0
20241209,185200,1872087420,3305,3305,3305,3305,0
20241209,185100,1872087420,3305,3305,3305,3305,0
20241209,185000,1872087420,3305,3305,3305,3305,0
20241209,184900,1872087420,3305,3305,3305,3305,4159
20241209,184800,1872087420,3305,3305,3305,3305,0
20241209,184700,1872087420,3305,3305,3305,3305,0
20241209,184600,1872087420,3305,3305,3305,3305,0
20241209,184500,1872087420,3305,3305,3305,3305,0
20241209,184400,1872087420,3305,3305,3305,3305,0
20241209,184300,1872087420,3305,3305,3305,3305,0
20241209,184200,1872087420,3305,3305,3305,3305,0
20241209,184100,1872087420,3305,3305,3305,3305,0
20241209,184000,1872087420,3305,3305,3305,3305,0
20241209,183900,1872087420,3305,3305,3305,3305,0
20241209,183800,1872087420,3305,3305,3305,3305,0
20241209,183700,1872087420,3305,3305,3305,3305,0
20241209,183600,1872087420,3305,3305,3305,3305,0
20241209,183500,1872087420,3305,3305,3305,3305,0
20241209,183400,1872087420,3305,3305,3305,3305,0
20241209,183300,1872087420,3305,3305,3305,3305,0
20241209,183200,1872087420,3305,3305,3305,3305,0
20241209,183100,1872087420,3305,3305,3305,3305,0
20241209,183000,1872087420,3305,3305,3305,3305,0
20241209,182900,1872087420,3305,3305,3305,3305,0
20241209,182800,1872087420,3305,3305,3305,3305,0
20241209,182700,1872087420,3305,3305,3305,3305,0
20241209,182600,1872087420,3305,3305,3305,3305,0
20241209,182500,1872087420,3305,3305,3305,3305,0
20241209,182400,1872087420,3305,3305,3305,3305,0
20241209,182300,1872087420,3305,3305,3305,3305,0
20241209,182200,1872087420,3305,3305,3305,3305,0
20241209,182100,1872087420,3305,3305,3305,3305,0
20241209,182000,1872087420,3305,3305,3305,3305,0
20241209,181900,1872087420,3305,3305,3305,3305,4159
20241209,181800,1872087420,3305,3305,3305,3305,0
20241209,181700,1872087420,3305,3305,3305,3305,0
20241209,181600,1872087420,3305,3305,3305,3305,0
20241209,181500,1872087420,3305,3305,3305,3305,0
20241209,181400,1872087420,3305,3305,3305,3305,0
20241209,181300,1872087420,3305,3305,3305,3305,0
20241209,181200,1872087420,3305,3305,3305,3305,0
20241209,181100,1872087420,3305,3305,3305,3305,0
20241209,181000,1872087420,3305,3305,3305,3305,0
20241209,180900,1872087420,3305,3305,3305,3305,0
20241209,180800,1872087420,3305,3305,3305,3305,0
20241209,180700,1872087420,3305,3305,3305,3305,0
20241209,180600,1872087420,3305,3305,3305,3305,0
20241209,180500,1872087420,3305,3305,3305,3305,0
20241209,180400,1872087420,3305,3305,3305,3305,0
20241209,180300,1872087420,3305,3305,3305,3305,0
20241209,180200,1872087420,3305,3305,3305,3305,0
20241209,180100,1872087420,3305,3305,3305,3305,0
20241209,180000,1872087420,3305,3305,3305,3305,0
20241209,175900,1872087420,3305,3305,3305,3305,0
20241209,175800,1872087420,3305,3305,3305,3305,0
20241209,175700,1872087420,3305,3305,3305,3305,0
20241209,175600,1872087420,3305,3305,3305,3305,0
20241209,175500,1872087420,3305,3305,3305,3305,0
20241209,175400,1872087420,3305,3305,3305,3305,0
20241209,175300,1872087420,3305,3305,3305,3305,0
20241209,175200,1872087420,3305,3305,3305,3305,0
20241209,175100,1872087420,3305,3305,3305,3305,0
20241209,175000,1872087420,3305,3305,3305,3305,0
20241209,174900,1872087420,3305,3305,3305,3305,4159
20241209,174800,1872087420,3305,3305,3305,3305,0
20241209,174700,1872087420,3305,3305,3305,3305,0
20241209,174600,1872087420,3305,3305,3305,3305,0
20241209,174500,1872087420,3305,3305,3305,3305,0
20241209,174400,1872087420,3305,3305,3305,3305,0
20241209,174300,1872087420,3305,3305,3305,3305,0
20241209,174200,1872087420,3305,3305,3305,3305,0
20241209,174100,1872087420,3305,3305,3305,3305,0
20241209,174000,1872087420,3305,3305,3305,3305,0
20241209,173900,1872087420,3305,3305,3305,3305,0
20241209,173800,1872087420,3305,3305,3305,3305,0
20241209,173700,1872087420,3305,3305,3305,3305,0
20241209,173600,1872087420,3305,3305,3305,3305,0
20241209,173500,1872087420,3305,3305,3305,3305,0
20241209,173400,1872087420,3305,3305,3305,3305,0
20241209,173300,1872087420,3305,3305,3305,3305,0
20241209,173200,1872087420,3305,3305,3305,3305,0
20241209,173100,1872087420,3305,3305,3305,3305,0
20241209,173000,1872087420,3305,3305,3305,3305,0
20241209,172900,1872087420,3305,3305,3305,3305,0
20241209,172800,1872087420,3305,3305,3305,3305,0
20241209,172700,1872087420,3305,3305,3305,3305,0
20241209,172600,1872087420,3305,3305,3305,3305,0
20241209,172500,1872087420,3305,3305,3305,3305,0
20241209,172400,1872087420,3305,3305,3305,3305,0
20241209,172300,1872087420,3305,3305,3305,3305,0
20241209,172200,1872087420,3305,3305,3305,3305,0
20241209,172100,1872087420,3305,3305,3305,3305,0
20241209,172000,1872087420,3305,3305,3305,3305,0
20241209,171900,1872087420,3305,3305,3305,3305,4159
20241209,171800,1872087420,3305,3305,3305,3305,0
20241209,171700,1872087420,3305,3305,3305,3305,0
20241209,171600,1872087420,3305,3305,3305,3305,0
20241209,171500,1872087420,3305,3305,3305,3305,0
20241209,171400,1872087420,3305,3305,3305,3305,0
20241209,171300,1872087420,3305,3305,3305,3305,0
20241209,171200,1872087420,3305,3305,3305,3305,0
20241209,171100,1872087420,3305,3305,3305,3305,0
20241209,171000,1872087420,3305,3305,3305,3305,0
20241209,170900,1872087420,3305,3305,3305,3305,0
20241209,170800,1872087420,3305,3305,3305,3305,0
20241209,170700,1872087420,3305,3305,3305,3305,0
20241209,170600,1872087420,3305,3305,3305,3305,0
20241209,170500,1872087420,3305,3305,3305,3305,0
20241209,170400,1872087420,3305,3305,3305,3305,0
20241209,170300,1872087420,3305,3305,3305,3305,0
20241209,170200,1872087420,3305,3305,3305,3305,0
20241209,170100,1872087420,3305,3305,3305,3305,0
20241209,170000,1872087420,3305,3305,3305,3305,0
20241209,165900,1872087420,3305,3305,3305,3305,0
20241209,165800,1872087420,3305,3305,3305,3305,0
20241209,165700,1872087420,3305,3305,3305,3305,0
20241209,165600,1872087420,3305,3305,3305,3305,0
20241209,165500,1872087420,3305,3305,3305,3305,0
20241209,165400,1872087420,3305,3305,3305,3305,0
20241209,165300,1872087420,3305,3305,3305,3305,0
20241209,165200,1872087420,3305,3305,3305,3305,0
20241209,165100,1872087420,3305,3305,3305,3305,0
20241209,165000,1872087420,3305,3305,3305,3305,0
20241209,164900,1872087420,3305,3305,3305,3305,4159
20241209,164800,1872087420,3305,3305,3305,3305,0
20241209,164700,1872087420,3305,3305,3305,3305,0
20241209,164600,1872087420,3305,3305,3305,3305,0
20241209,164500,1872087420,3305,3305,3305,3305,0
20241209,164400,1872087420,3305,3305,3305,3305,0
20241209,164300,1872087420,3305,3305,3305,3305,0
20241209,164200,1872087420,3305,3305,3305,3305,0
20241209,164100,1872087420,3305,3305,3305,3305,0
20241209,164000,1872087420,3305,3305,3305,3305,0
20241209,163900,1872087420,3305,3305,3305,3305,0
20241209,163800,1872087420,3305,3305,3305,3305,0
20241209,163700,1872087420,3305,3305,3305,3305,0
20241209,163600,1872087420,3305,3305,3305,3305,0
20241209,163500,1872087420,3305,3305,3305,3305,0
20241209,163400,1872087420,3305,3305,3305,3305,0
20241209,163300,1872087420,3305,3305,3305,3305,0
20241209,163200,1872087420,3305,3305,3305,3305,0
20241209,163100,1872087420,3305,3305,3305,3305,0
20241209,163000,1872087420,3305,3305,3305,3305,0
20241209,162900,1872087420,3305,3305,3305,3305,0
20241209,162800,1872087420,3305,3305,3305,3305,0
20241209,162700,1872087420,3305,3305,3305,3305,0
20241209,162600,1872087420,3305,3305,3305,3305,0
20241209,162500,1872087420,3305,3305,3305,3305,0
20241209,162400,1872087420,3305,3305,3305,3305,0
20241209,162300,1872087420,3305,3305,3305,3305,0
20241209,162200,1872087420,3305,3305,3305,3305,0
20241209,162100,1872087420,3305,3305,3305,3305,0
20241209,162000,1872087420,3305,3305,3305,3305,0
20241209,161900,1872087420,3305,3305,3305,3305,4159
20241209,161800,1872087420,3305,3305,3305,3305,0
20241209,161700,1872087420,3305,3305,3305,3305,0
20241209,161600,1872087420,3305,3305,3305,3305,0
20241209,161500,1872087420,3305,3305,3305,3305,0
20241209,161400,1872087420,3305,3305,3305,3305,0
20241209,161300,1872087420,3305,3305,3305,3305,0
20241209,161200,1872087420,3305,3305,3305,3305,0
20241209,161100,1872087420,3305,3305,3305,3305,0
20241209,161000,1872087420,3305,3305,3305,3305,0
20241209,160900,1872087420,3305,3305,3305,3305,0
20241209,160800,1872087420,3305,3305,3305,3305,0
20241209,160700,1872087420,3305,3305,3305,3305,0
20241209,160600,1872087420,3305,3305,3305,3305,0
20241209,160500,1872087420,3305,3305,3305,3305,0
20241209,160400,1872087420,3305,3305,3305,3305,0
20241209,160300,1872087420,3305,3305,3305,3305,0
20241209,160200,1872087420,3305,3305,3305,3305,0
20241209,160100,1872087420,3305,3305,3305,3305,0
20241209,160000,1872087420,3305,3305,3305,3305,0
20241209,155900,1872087420,3305,3305,3305,3305,0
20241209,155800,1872087420,3305,3305,3305,3305,0
20241209,155700,1872087420,3305,3305,3305,3305,0
20241209,155600,1872087420,3305,3305,3305,3305,0
20241209,155500,1872087420,3305,3305,3305,3305,0
20241209,155400,1872087420,3305,3305,3305,3305,0
20241209,155300,1872087420,3305,3305,3305,3305,0
20241209,155200,1872087420,3305,3305,3305,3305,0
20241209,155100,1872087420,3305,3305,3305,3305,0
20241209,155000,1872087420,3305,3305,3305,3305,0
20241209,154900,1872087420,3305,3305,3305,3305,4159
20241209,154800,1872087420,3305,3305,3305,3305,0
20241209,154700,1872087420,3305,3305,3305,3305,0
20241209,154600,1872087420,3305,3305,3305,3305,0
20241209,154500,1872087420,3305,3305,3305,3305,0
20241209,154400,1872087420,3305,3305,3305,3305,0
20241209,154300,1872087420,3305,3305,3305,3305,0
20241209,154200,1872087420,3305,3305,3305,3305,0
20241209,154100,1872087420,3305,3305,3305,3305,0
20241209,154000,1872087420,3305,3305,3305,3305,0
20241209,153900,1872087420,3305,3305,3305,3305,0
20241209,153800,1872087420,3305,3305,3305,3305,0
20241209,153700,1872087420,3305,3305,3305,3305,0
20241209,153600,1872087420,3305,3305,3305,3305,0
20241209,153500,1872087420,3305,3305,3305,3305,0
20241209,153400,1872087420,3305,3305,3305,3305,0
20241209,153300,1872087420,3305,3305,3305,3305,0
20241209,153200,1872087420,3305,3305,3305,3305,0
20241209,153100,1872087420,3305,3305,3305,3305,0
20241209,153000,1872087420,3305,3305,3305,3305,4159
20241209,152900,1858341925,3270,3270,3270,3270,0
20241209,152800,1858341925,3270,3270,3270,3270,0
20241209,152700,1858341925,3270,3270,3270,3270,0
20241209,152600,1858341925,3270,3270,3270,3270,0
20241209,152500,1858341925,3270,3270,3270,3270,0
20241209,152400,1858341925,3270,3270,3270,3270,0
20241209,152300,1858341925,3270,3270,3270,3270,0
20241209,152200,1858341925,3270,3270,3270,3270,0
20241209,152100,1858341925,3270,3270,3270,3270,0
20241209,152000,1858341925,3270,3270,3270,3270,0
20241209,151900,1858341925,3270,3280,3280,3270,990
20241209,151800,1855099725,3280,3295,3305,3270,1318
20241209,151700,1850751650,3265,3250,3305,3250,1003
20241209,151600,1847461145,3255,3255,3255,3255,1
20241209,151500,1847457890,3230,3255,3255,3230,101
20241209,151400,1847131635,3255,3255,3255,3230,102
20241209,151300,1846802125,3230,3265,3265,3230,651
20241209,151200,1844698995,3235,3270,3270,3235,2
20241209,151100,1844692490,3265,3260,3265,3260,3021
20241209,151000,1834834030,3260,3240,3260,3235,175
20241209,150900,1834265110,3260,3260,3260,3260,2
20241209,150800,1834258590,3260,3260,3260,3260,2
20241209,150700,1834252070,3255,3255,3255,3255,2
20241209,150600,1834245560,3255,3245,3260,3245,1309
20241209,150500,1829995520,3245,3245,3245,3245,1
20241209,150400,1829992275,3245,3245,3245,3225,1003
20241209,150300,1826757540,3225,3245,3245,3225,51
20241209,150200,1826593045,3245,3245,3245,3245,1
20241209,150100,1826589800,3245,3245,3245,3245,81
20241209,150000,1826326955,3245,3245,3245,3220,1348
20241209,145900,1821986345,3245,3245,3245,3225,27
20241209,145800,1821899210,3220,3225,3245,3220,479
20241209,145700,1820354540,3245,3235,3245,3225,3827
20241209,145600,1807976715,3235,3235,3235,3235,2
20241209,145500,1807970245,3230,3235,3235,3230,169
20241209,145400,1807424260,3235,3235,3235,3235,16
20241209,145300,1807372500,3230,3230,3235,3230,120
20241209,145200,1806984895,3210,3245,3245,3210,5619
20241209,145100,1788921905,3245,3245,3245,3245,1
20241209,145000,1788918660,3245,3245,3245,3230,899
20241209,144900,1786008610,3255,3255,3255,3255,1
20241209,144800,1786005355,3255,3265,3265,3240,1633
20241209,144700,1780709910,3260,3255,3265,3255,192
20241209,144600,1780083950,3255,3260,3260,3255,2884
20241209,144500,1770694775,3265,3290,3290,3265,729
20241209,144400,1768307850,3295,3295,3295,3295,2
20241209,144300,1768301260,3300,3300,3300,3300,1
20241209,144200,1768297960,3300,3300,3300,3300,201
20241209,144100,1767634660,3300,3260,3300,3260,112
20241209,144000,1767265240,3245,3230,3255,3220,1904
20241209,143900,1761118435,3230,3315,3315,3210,8306
20241209,143800,1734220430,3315,3330,3330,3280,4451
20241209,143700,1719565005,3330,3335,3335,3310,5455
20241209,143600,1701451685,3345,3350,3350,3335,1065
20241209,143500,1697884790,3350,3340,3350,3340,73
20241209,143400,1697640580,3325,3340,3340,3325,101
20241209,143300,1697304740,3325,3360,3360,3325,2028
20241209,143200,1690553665,3340,3360,3360,3340,323
20241209,143100,1689469805,3360,3360,3360,3345,13
20241209,143000,1689426290,3355,3365,3365,3355,14
20241209,142900,1689379310,3360,3390,3390,3360,18
20241209,142800,1689318680,3390,3380,3390,3380,1002
20241209,142700,1685931910,3360,3385,3385,3360,2
20241209,142600,1685925165,3395,3395,3395,3365,3
20241209,142500,1685915010,3375,3405,3405,3375,2
20241209,142400,1685908230,3410,3405,3410,3405,2
20241209,142300,1685901415,3375,3355,3425,3355,158
20241209,142200,1685370990,3355,3355,3355,3330,93
20241209,142100,1685060950,3350,3350,3350,3350,2
20241209,142000,1685054250,3330,3355,3355,3330,131
20241209,141900,1684617975,3355,3355,3355,3330,4814
20241209,141800,1668472305,3355,3355,3355,3355,1
20241209,141700,1668468950,3355,3355,3355,3355,4
20241209,141600,1668455530,3330,3320,3350,3310,517
20241209,141500,1666739025,3320,3320,3320,3320,461
20241209,141400,1665208505,3320,3320,3320,3310,284
20241209,141300,1664267895,3310,3310,3310,3310,87
20241209,141200,1663979925,3315,3315,3315,3315,1
20241209,141100,1663976610,3315,3315,3315,3315,3
20241209,141000,1663966665,3315,3300,3315,3290,559
20241209,140900,1662120490,3315,3310,3315,3295,1048
20241209,140800,1658662065,3310,3320,3320,3290,284
20241209,140700,1657724340,3320,3320,3320,3320,103
20241209,140600,1657382380,3320,3320,3320,3320,14
20241209,140500,1657335900,3320,3285,3320,3280,2193
20241209,140400,1650128190,3285,3300,3320,3255,5663
20241209,140300,1631558410,3300,3305,3325,3300,7262
20241209,140200,1607557465,3345,3345,3345,3345,0
20241209,140100,1607557465,3345,3425,3425,3345,5163
20241209,140000,1590198840,3405,3440,3440,3400,5923
20241209,135900,1570025045,3420,3465,3465,3420,5006
20241209,135800,1552881045,3455,3455,3455,3455,17
20241209,135700,1552822310,3440,3450,3450,3440,194
20241209,135600,1552153120,3435,3450,3450,3425,6
20241209,135500,1552132505,3425,3450,3480,3425,654
20241209,135400,1549876335,3445,3435,3480,3435,2738
20241209,135300,1540470975,3430,3430,3430,3430,70
20241209,135200,1540230875,3415,3435,3435,3415,2
20241209,135100,1540224025,3435,3435,3435,3435,302
20241209,135000,1539186655,3410,3425,3435,3410,2981
20241209,134900,1529001095,3425,3425,3425,3425,1
20241209,134800,1528997670,3425,3425,3425,3425,2
20241209,134700,1528990820,3410,3425,3425,3410,273
20241209,134600,1528059860,3425,3425,3425,3425,2
20241209,134500,1528053010,3425,3425,3425,3425,1
20241209,134400,1528049585,3425,3425,3425,3425,351
20241209,134300,1526847410,3425,3425,3425,3420,3
20241209,134200,1526837140,3425,3410,3430,3405,834
20241209,134100,1523995275,3410,3430,3430,3410,163
20241209,134000,1523439370,3430,3430,3430,3410,573
20241209,133900,1521481255,3430,3430,3430,3430,1
20241209,133800,1521477825,3405,3435,3435,3405,2892
20241209,133700,1511622860,3435,3435,3435,3435,1
20241209,133600,1511619425,3435,3435,3435,3430,51
20241209,133500,1511444470,3435,3435,3435,3420,14
20241209,133400,1511396545,3435,3435,3435,3435,53
20241209,133300,1511214490,3435,3470,3470,3425,4500
20241209,133200,1495746110,3455,3505,3505,3455,101
20241209,133100,1495396300,3505,3470,3505,3470,9
20241209,133000,1495364940,3510,3510,3510,3475,3
20241209,132900,1495354445,3500,3450,3500,3445,283
20241209,132800,1494377540,3440,3505,3505,3440,16691
20241209,132700,1436315205,3510,3535,3535,3510,6299
20241209,132600,1414147885,3535,3535,3535,3535,1
20241209,132500,1414144350,3535,3535,3535,3535,51
20241209,132400,1413964065,3525,3535,3535,3525,342
20241209,132300,1412758505,3525,3535,3535,3525,1952
20241209,132200,1405877585,3530,3545,3545,3530,117
20241209,132100,1405464480,3545,3545,3545,3545,1
20241209,132000,1405460935,3545,3545,3545,3545,1
20241209,131900,1405457390,3535,3545,3545,3535,7
20241209,131800,1405432635,3545,3545,3545,3545,1
20241209,131700,1405429090,3545,3545,3545,3545,1
20241209,131600,1405425545,3545,3535,3545,3535,12
20241209,131500,1405383115,3535,3530,3535,3530,173
20241209,131400,1404771925,3530,3540,3540,3530,1897
20241209,131300,1398072775,3545,3535,3545,3535,501
20241209,131200,1396301730,3550,3550,3550,3550,2
20241209,131100,1396294630,3550,3550,3550,3550,1
20241209,131000,1396291080,3550,3550,3550,3550,1
20241209,130900,1396287530,3550,3550,3550,3550,1
20241209,130800,1396283980,3535,3550,3550,3535,38
20241209,130700,1396149560,3555,3555,3555,3555,10
20241209,130600,1396114010,3550,3535,3550,3535,237
20241209,130500,1395274055,3535,3555,3555,3535,51
20241209,130400,1395093750,3535,3545,3545,3535,4382
20241209,130300,1379590725,3545,3545,3545,3545,20
20241209,130200,1379519825,3535,3575,3575,3535,1800
20241209,130100,1373149015,3575,3575,3575,3575,1
20241209,130000,1373145440,3575,3575,3575,3575,2
20241209,125900,1373138290,3550,3575,3575,3545,1696
20241209,125800,1367117560,3550,3575,3575,3550,4203
20241209,125700,1352171045,3555,3580,3580,3555,2130
20241209,125600,1344557105,3575,3600,3600,3575,567
20241209,125500,1342527045,3590,3600,3605,3590,1146
20241209,125400,1338406510,3600,3630,3630,3600,3103
20241209,125300,1327224540,3610,3635,3635,3610,99
20241209,125200,1326867125,3640,3640,3640,3640,1
20241209,125100,1326863485,3610,3650,3650,3610,111
20241209,125000,1326462335,3615,3650,3655,3615,158
20241209,124900,1325885490,3650,3655,3655,3620,275
20241209,124800,1324888355,3650,3670,3670,3650,3295
20241209,124700,1312824645,3670,3660,3670,3650,2271
20241209,124600,1304497960,3660,3605,3660,3605,2151
20241209,124500,1296650500,3620,3620,3655,3590,9605
20241209,124400,1261649645,3620,3595,3620,3595,4094
20241209,124300,1246862415,3590,3590,3590,3585,63
20241209,124200,1246636495,3590,3595,3595,3590,51
20241209,124100,1246453400,3595,3595,3595,3590,751
20241209,124000,1243753715,3595,3585,3600,3580,567
20241209,123900,1241719640,3600,3610,3610,3590,202
20241209,123800,1240994430,3610,3610,3610,3610,5
20241209,123700,1240976380,3610,3610,3610,3610,2
20241209,123600,1240969160,3585,3610,3610,3585,484
20241209,123500,1239233245,3620,3620,3620,3620,1
20241209,123400,1239229625,3620,3600,3620,3600,1791
20241209,123300,1232755995,3600,3560,3600,3560,2966
20241209,123200,1222150255,3565,3565,3565,3565,4
20241209,123100,1222135995,3565,3540,3565,3540,422
20241209,123000,1220631590,3545,3565,3565,3545,2
20241209,122900,1220624480,3565,3565,3565,3565,1
20241209,122800,1220620915,3565,3565,3565,3540,955
20241209,122700,1217236100,3545,3555,3560,3545,547
20241209,122600,1215289285,3555,3540,3555,3540,341
20241209,122500,1214079120,3550,3550,3550,3550,1
20241209,122400,1214075570,3540,3555,3555,3540,401
20241209,122300,1212655645,3555,3555,3555,3555,1
20241209,122200,1212652090,3550,3565,3565,3550,4105
20241209,122100,1198068810,3565,3565,3565,3565,1
20241209,122000,1198065245,3565,3565,3565,3565,1
20241209,121900,1198061680,3560,3570,3570,3560,158
20241209,121800,1197498820,3560,3575,3575,3560,4
20241209,121700,1197484565,3575,3575,3575,3575,3
20241209,121600,1197473840,3575,3575,3575,3575,1
20241209,121500,1197470265,3575,3575,3575,3575,1
20241209,121400,1197466690,3575,3575,3575,3560,503
20241209,121300,1195675965,3575,3565,3575,3560,3433
20241209,121200,1183454085,3560,3570,3570,3560,250
20241209,121100,1182564075,3560,3570,3570,3560,6
20241209,121000,1182542705,3575,3575,3575,3575,1
20241209,120900,1182539130,3575,3575,3575,3575,1
20241209,120800,1182535555,3565,3565,3565,3565,142
20241209,120700,1182029325,3555,3565,3565,3555,117
20241209,120600,1181613130,3565,3565,3565,3565,1
20241209,120500,1181609565,3565,3560,3565,3560,1445
20241209,120400,1176464895,3560,3560,3560,3560,1
20241209,120300,1176461335,3560,3565,3565,3560,52
20241209,120200,1176276205,3560,3570,3575,3555,86
20241209,120100,1175970085,3565,3565,3565,3565,11
20241209,120000,1175930870,3565,3565,3565,3565,1
20241209,115900,1175927305,3565,3565,3565,3565,701
20241209,115800,1173428240,3565,3565,3565,3555,38
20241209,115700,1173293130,3555,3565,3565,3555,698
20241209,115600,1170811230,3575,3575,3575,3575,1
20241209,115500,1170807655,3565,3565,3565,3565,646
20241209,115400,1168504665,3555,3565,3565,3540,2916
20241209,115300,1158180635,3555,3555,3555,3550,287
20241209,115200,1157161650,3550,3555,3555,3550,148
20241209,115100,1156636245,3555,3555,3555,3555,3
20241209,115000,1156625580,3535,3565,3565,3535,121
20241209,114900,1156197665,3565,3565,3565,3535,3202
20241209,114800,1144829475,3540,3565,3565,3540,2
20241209,114700,1144822370,3540,3540,3565,3540,162
20241209,114600,1144248865,3540,3565,3565,3540,3
20241209,114500,1144238220,3540,3565,3565,3540,1003
20241209,114400,1140682570,3545,3565,3575,3545,502
20241209,114300,1138891390,3550,3585,3585,3550,1053
20241209,114200,1135130030,3585,3610,3610,3585,2
20241209,114100,1135122835,3585,3610,3610,3585,52
20241209,114000,1134936390,3585,3610,3610,3585,767
20241209,113900,1132184025,3590,3630,3630,3590,10260
20241209,113800,1095179735,3620,3630,3630,3620,424
20241209,113700,1093644845,3630,3630,3630,3630,1
20241209,113600,1093641215,3620,3630,3630,3620,101
20241209,113500,1093275175,3630,3630,3630,3630,1
20241209,113400,1093271545,3625,3635,3635,3625,251
20241209,113300,1092361205,3635,3630,3635,3630,67
20241209,113200,1092117975,3635,3635,3635,3635,1
20241209,113100,1092114340,3615,3635,3635,3615,801
20241209,113000,1089218705,3615,3635,3635,3615,2
20241209,112900,1089211455,3615,3635,3635,3615,600
20241209,112800,1087042435,3615,3635,3635,3615,4
20241209,112700,1087027935,3635,3615,3635,3615,429
20241209,112600,1085471500,3615,3635,3635,3615,444
20241209,112500,1083866420,3635,3620,3635,3615,27
20241209,112400,1083768390,3620,3635,3635,3620,101
20241209,112300,1083402755,3615,3635,3635,3615,123
20241209,112200,1082957470,3640,3640,3640,3640,1
20241209,112100,1082953830,3620,3640,3640,3620,4050
20241209,112000,1068248820,3635,3640,3640,3635,341
20241209,111900,1067009280,3635,3640,3640,3635,779
20241209,111800,1064177610,3640,3645,3645,3640,462
20241209,111700,1062495925,3640,3645,3645,3640,56
20241209,111600,1062292075,3640,3650,3650,3640,106
20241209,111500,1061905905,3645,3640,3645,3635,1135
20241209,111400,1057779485,3640,3640,3640,3640,1
20241209,111300,1057775845,3640,3640,3640,3640,2
20241209,111200,1057768565,3640,3640,3640,3640,1
20241209,111100,1057764925,3635,3645,3645,3635,549
20241209,111000,1055769300,3650,3650,3650,3650,1
20241209,110900,1055765650,3635,3650,3655,3635,8720
20241209,110800,1023920070,3650,3650,3650,3640,4236
20241209,110700,1008494940,3645,3645,3645,3640,2250
20241209,110600,1000295690,3635,3645,3645,3635,2184
20241209,110500,992339840,3645,3620,3645,3605,1848
20241209,110400,985631450,3620,3620,3620,3605,149
20241209,110300,985092220,3605,3620,3620,3605,2669
20241209,110200,975455915,3615,3640,3640,3615,3742
20241209,110100,961920285,3635,3640,3640,3635,306
20241209,110000,960807970,3635,3640,3640,3635,481
20241209,105900,959058215,3640,3640,3640,3640,1
20241209,105800,959054575,3640,3640,3640,3640,1
20241209,105700,959050935,3640,3640,3640,3640,101
20241209,105600,958683295,3630,3630,3630,3630,201
20241209,105500,957953665,3630,3630,3630,3630,3
20241209,105400,957942775,3630,3630,3630,3630,460
20241209,105300,956272975,3620,3615,3620,3615,190
20241209,105200,955585810,3615,3630,3630,3615,1322
20241209,105100,950806765,3630,3630,3630,3630,1
20241209,105000,950803135,3615,3630,3630,3615,892
20241209,104900,947578540,3625,3645,3645,3625,746
20241209,104800,944874270,3645,3645,3645,3645,291
20241209,104700,943813575,3645,3645,3645,3630,1310
20241209,104600,939053675,3645,3645,3645,3645,1
20241209,104500,939050030,3645,3660,3660,3645,970
20241209,104400,935514345,3645,3650,3660,3645,646
20241209,104300,933157940,3650,3640,3650,3640,2044
20241209,104200,925701435,3645,3645,3645,3645,2
20241209,104100,925694145,3645,3630,3645,3630,1145
20241209,104000,921537780,3630,3645,3645,3630,303
20241209,103900,920437875,3630,3650,3650,3630,561
20241209,103800,918401425,3650,3635,3650,3625,453
20241209,103700,916752715,3640,3650,3650,3625,1207
20241209,103600,912349210,3660,3660,3660,3640,1881
20241209,103500,905480080,3650,3630,3660,3630,2453
20241209,103400,896547125,3630,3635,3640,3625,3427
20241209,103300,884115020,3625,3645,3670,3625,6878
20241209,103200,859023450,3645,3585,3645,3585,6347
20241209,103100,836164720,3585,3585,3585,3585,518
20241209,103000,834307690,3585,3580,3585,3570,701
20241209,102900,831795420,3580,3570,3580,3545,71
20241209,102800,831542430,3570,3550,3570,3550,1537
20241209,102700,826063890,3550,3570,3570,3550,1266
20241209,102600,821569530,3570,3570,3570,3570,1
20241209,102500,821565960,3580,3555,3580,3550,2597
20241209,102400,812328755,3550,3535,3550,3520,3083
20241209,102300,801415710,3535,3535,3535,3535,21
20241209,102200,801341475,3530,3535,3535,3515,1470
20241209,102100,796158685,3525,3525,3535,3525,52
20241209,102000,795975375,3520,3525,3525,3520,155
20241209,101900,795429770,3520,3525,3525,3520,53
20241209,101800,795243185,3525,3535,3535,3525,6
20241209,101700,795222025,3525,3540,3540,3520,911
20241209,101600,792014995,3540,3540,3540,3540,1
20241209,101500,792011455,3545,3525,3545,3525,211
20241209,101400,791264325,3525,3525,3525,3525,21
20241209,101300,791190300,3505,3525,3525,3505,792
20241209,101200,788411210,3525,3535,3535,3520,1273
20241209,101100,783919385,3520,3545,3545,3520,3934
20241209,101000,770023560,3520,3530,3545,3520,1273
20241209,100900,765523490,3530,3560,3565,3520,3969
20241209,100800,751477995,3530,3530,3555,3530,2076
20241209,100700,744114345,3530,3530,3530,3530,301
20241209,100600,743051815,3510,3530,3530,3510,2
20241209,100500,743044775,3510,3540,3540,3510,4268
20241209,100400,727936815,3520,3540,3540,3520,3221
20241209,100300,716598875,3535,3535,3535,3535,102
20241209,100200,716238305,3540,3540,3540,3540,11
20241209,100100,716199365,3540,3545,3545,3530,701
20241209,100000,713718820,3540,3530,3540,3510,478
20241209,095900,712035460,3510,3500,3530,3500,5587
20241209,095800,692459645,3500,3500,3500,3500,1214
20241209,095700,688210645,3495,3490,3495,3490,287
20241209,095600,687208225,3480,3490,3490,3480,699
20241209,095500,684775575,3490,3490,3490,3480,305
20241209,095400,683714075,3490,3490,3490,3490,1
20241209,095300,683710585,3490,3485,3490,3470,436
20241209,095200,682194625,3475,3490,3490,3475,3
20241209,095100,682184185,3490,3490,3490,3490,101
20241209,095000,681831695,3470,3495,3495,3470,401
20241209,094900,680439625,3475,3495,3495,3475,76
20241209,094800,680175505,3470,3490,3495,3470,3
20241209,094700,680165050,3490,3485,3490,3485,688
20241209,094600,677763980,3490,3490,3490,3490,1
20241209,094500,677760490,3490,3490,3490,3470,375
20241209,094400,676455740,3485,3485,3485,3485,450
20241209,094300,674887490,3470,3485,3485,3470,25
20241209,094200,674800710,3470,3485,3485,3465,252
20241209,094100,673926405,3465,3490,3490,3465,1286
20241209,094000,669464820,3470,3485,3485,3470,2846
20241209,093900,659580590,3485,3485,3485,3485,1
20241209,093800,659577105,3475,3475,3475,3475,112
20241209,093700,659187905,3475,3485,3485,3475,1174
20241209,093600,655108245,3490,3500,3500,3475,1052
20241209,093500,651448820,3480,3505,3505,3480,2
20241209,093400,651441835,3500,3500,3500,3495,811
20241209,093300,648604235,3475,3505,3505,3475,1178
20241209,093200,644510625,3475,3500,3500,3475,504
20241209,093100,642747015,3470,3495,3500,3470,2499
20241209,093000,634004760,3495,3510,3510,3495,11
20241209,092900,633966300,3470,3500,3515,3470,121
20241209,092800,633541255,3500,3480,3500,3455,904
20241209,092700,630391305,3450,3480,3480,3450,2802
20241209,092600,620722100,3450,3480,3480,3450,6866
20241209,092500,596942525,3475,3495,3495,3475,508
20241209,092400,595174680,3480,3525,3525,3480,4027
20241209,092300,581074525,3525,3505,3525,3505,73
20241209,092200,580817980,3505,3510,3530,3500,1986
20241209,092100,573857405,3475,3505,3515,3465,9819
20241209,092000,539519945,3515,3595,3595,3510,8346
20241209,091900,510038470,3595,3545,3600,3535,1654
20241209,091800,504127170,3530,3550,3550,3530,2000
20241209,091700,497067050,3550,3550,3550,3520,173
20241209,091600,496453475,3540,3555,3555,3525,949
20241209,091500,493091755,3510,3540,3560,3505,2540
20241209,091400,484080465,3540,3520,3560,3505,7012
20241209,091300,459269765,3520,3530,3530,3500,3417
20241209,091200,447269345,3510,3535,3535,3510,1207
20241209,091100,443020700,3530,3525,3530,3505,1725
20241209,091000,436950035,3500,3460,3500,3455,2934
20241209,090900,426737625,3460,3495,3495,3450,358
20241209,090800,425495670,3495,3495,3495,3495,23
20241209,090700,425415285,3460,3430,3460,3425,7980
20241209,090600,397868755,3430,3465,3500,3425,8362
20241209,090500,369003580,3500,3495,3565,3470,12029
20241209,090400,326961620,3500,3545,3545,3495,4243
20241209,090300,312116180,3490,3490,3565,3475,2479
20241209,090200,303427525,3460,3490,3490,3420,28942
20241209,090100,204022250,3435,3575,3575,3420,20274
20241209,090000,133204310,3530,3715,3715,3530,34763
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191900 1872087420 3305 3305 3305 3305 4159
3 20241209 191800 1872087420 3305 3305 3305 3305 0
4 20241209 191700 1872087420 3305 3305 3305 3305 0
5 20241209 191600 1872087420 3305 3305 3305 3305 0
6 20241209 191500 1872087420 3305 3305 3305 3305 0
7 20241209 191400 1872087420 3305 3305 3305 3305 0
8 20241209 191300 1872087420 3305 3305 3305 3305 0
9 20241209 191200 1872087420 3305 3305 3305 3305 0
10 20241209 191100 1872087420 3305 3305 3305 3305 0
11 20241209 191000 1872087420 3305 3305 3305 3305 0
12 20241209 190900 1872087420 3305 3305 3305 3305 0
13 20241209 190800 1872087420 3305 3305 3305 3305 0
14 20241209 190700 1872087420 3305 3305 3305 3305 0
15 20241209 190600 1872087420 3305 3305 3305 3305 0
16 20241209 190500 1872087420 3305 3305 3305 3305 0
17 20241209 190400 1872087420 3305 3305 3305 3305 0
18 20241209 190300 1872087420 3305 3305 3305 3305 0
19 20241209 190200 1872087420 3305 3305 3305 3305 0
20 20241209 190100 1872087420 3305 3305 3305 3305 0
21 20241209 190000 1872087420 3305 3305 3305 3305 0
22 20241209 185900 1872087420 3305 3305 3305 3305 0
23 20241209 185800 1872087420 3305 3305 3305 3305 0
24 20241209 185700 1872087420 3305 3305 3305 3305 0
25 20241209 185600 1872087420 3305 3305 3305 3305 0
26 20241209 185500 1872087420 3305 3305 3305 3305 0
27 20241209 185400 1872087420 3305 3305 3305 3305 0
28 20241209 185300 1872087420 3305 3305 3305 3305 0
29 20241209 185200 1872087420 3305 3305 3305 3305 0
30 20241209 185100 1872087420 3305 3305 3305 3305 0
31 20241209 185000 1872087420 3305 3305 3305 3305 0
32 20241209 184900 1872087420 3305 3305 3305 3305 4159
33 20241209 184800 1872087420 3305 3305 3305 3305 0
34 20241209 184700 1872087420 3305 3305 3305 3305 0
35 20241209 184600 1872087420 3305 3305 3305 3305 0
36 20241209 184500 1872087420 3305 3305 3305 3305 0
37 20241209 184400 1872087420 3305 3305 3305 3305 0
38 20241209 184300 1872087420 3305 3305 3305 3305 0
39 20241209 184200 1872087420 3305 3305 3305 3305 0
40 20241209 184100 1872087420 3305 3305 3305 3305 0
41 20241209 184000 1872087420 3305 3305 3305 3305 0
42 20241209 183900 1872087420 3305 3305 3305 3305 0
43 20241209 183800 1872087420 3305 3305 3305 3305 0
44 20241209 183700 1872087420 3305 3305 3305 3305 0
45 20241209 183600 1872087420 3305 3305 3305 3305 0
46 20241209 183500 1872087420 3305 3305 3305 3305 0
47 20241209 183400 1872087420 3305 3305 3305 3305 0
48 20241209 183300 1872087420 3305 3305 3305 3305 0
49 20241209 183200 1872087420 3305 3305 3305 3305 0
50 20241209 183100 1872087420 3305 3305 3305 3305 0
51 20241209 183000 1872087420 3305 3305 3305 3305 0
52 20241209 182900 1872087420 3305 3305 3305 3305 0
53 20241209 182800 1872087420 3305 3305 3305 3305 0
54 20241209 182700 1872087420 3305 3305 3305 3305 0
55 20241209 182600 1872087420 3305 3305 3305 3305 0
56 20241209 182500 1872087420 3305 3305 3305 3305 0
57 20241209 182400 1872087420 3305 3305 3305 3305 0
58 20241209 182300 1872087420 3305 3305 3305 3305 0
59 20241209 182200 1872087420 3305 3305 3305 3305 0
60 20241209 182100 1872087420 3305 3305 3305 3305 0
61 20241209 182000 1872087420 3305 3305 3305 3305 0
62 20241209 181900 1872087420 3305 3305 3305 3305 4159
63 20241209 181800 1872087420 3305 3305 3305 3305 0
64 20241209 181700 1872087420 3305 3305 3305 3305 0
65 20241209 181600 1872087420 3305 3305 3305 3305 0
66 20241209 181500 1872087420 3305 3305 3305 3305 0
67 20241209 181400 1872087420 3305 3305 3305 3305 0
68 20241209 181300 1872087420 3305 3305 3305 3305 0
69 20241209 181200 1872087420 3305 3305 3305 3305 0
70 20241209 181100 1872087420 3305 3305 3305 3305 0
71 20241209 181000 1872087420 3305 3305 3305 3305 0
72 20241209 180900 1872087420 3305 3305 3305 3305 0
73 20241209 180800 1872087420 3305 3305 3305 3305 0
74 20241209 180700 1872087420 3305 3305 3305 3305 0
75 20241209 180600 1872087420 3305 3305 3305 3305 0
76 20241209 180500 1872087420 3305 3305 3305 3305 0
77 20241209 180400 1872087420 3305 3305 3305 3305 0
78 20241209 180300 1872087420 3305 3305 3305 3305 0
79 20241209 180200 1872087420 3305 3305 3305 3305 0
80 20241209 180100 1872087420 3305 3305 3305 3305 0
81 20241209 180000 1872087420 3305 3305 3305 3305 0
82 20241209 175900 1872087420 3305 3305 3305 3305 0
83 20241209 175800 1872087420 3305 3305 3305 3305 0
84 20241209 175700 1872087420 3305 3305 3305 3305 0
85 20241209 175600 1872087420 3305 3305 3305 3305 0
86 20241209 175500 1872087420 3305 3305 3305 3305 0
87 20241209 175400 1872087420 3305 3305 3305 3305 0
88 20241209 175300 1872087420 3305 3305 3305 3305 0
89 20241209 175200 1872087420 3305 3305 3305 3305 0
90 20241209 175100 1872087420 3305 3305 3305 3305 0
91 20241209 175000 1872087420 3305 3305 3305 3305 0
92 20241209 174900 1872087420 3305 3305 3305 3305 4159
93 20241209 174800 1872087420 3305 3305 3305 3305 0
94 20241209 174700 1872087420 3305 3305 3305 3305 0
95 20241209 174600 1872087420 3305 3305 3305 3305 0
96 20241209 174500 1872087420 3305 3305 3305 3305 0
97 20241209 174400 1872087420 3305 3305 3305 3305 0
98 20241209 174300 1872087420 3305 3305 3305 3305 0
99 20241209 174200 1872087420 3305 3305 3305 3305 0
100 20241209 174100 1872087420 3305 3305 3305 3305 0
101 20241209 174000 1872087420 3305 3305 3305 3305 0
102 20241209 173900 1872087420 3305 3305 3305 3305 0
103 20241209 173800 1872087420 3305 3305 3305 3305 0
104 20241209 173700 1872087420 3305 3305 3305 3305 0
105 20241209 173600 1872087420 3305 3305 3305 3305 0
106 20241209 173500 1872087420 3305 3305 3305 3305 0
107 20241209 173400 1872087420 3305 3305 3305 3305 0
108 20241209 173300 1872087420 3305 3305 3305 3305 0
109 20241209 173200 1872087420 3305 3305 3305 3305 0
110 20241209 173100 1872087420 3305 3305 3305 3305 0
111 20241209 173000 1872087420 3305 3305 3305 3305 0
112 20241209 172900 1872087420 3305 3305 3305 3305 0
113 20241209 172800 1872087420 3305 3305 3305 3305 0
114 20241209 172700 1872087420 3305 3305 3305 3305 0
115 20241209 172600 1872087420 3305 3305 3305 3305 0
116 20241209 172500 1872087420 3305 3305 3305 3305 0
117 20241209 172400 1872087420 3305 3305 3305 3305 0
118 20241209 172300 1872087420 3305 3305 3305 3305 0
119 20241209 172200 1872087420 3305 3305 3305 3305 0
120 20241209 172100 1872087420 3305 3305 3305 3305 0
121 20241209 172000 1872087420 3305 3305 3305 3305 0
122 20241209 171900 1872087420 3305 3305 3305 3305 4159
123 20241209 171800 1872087420 3305 3305 3305 3305 0
124 20241209 171700 1872087420 3305 3305 3305 3305 0
125 20241209 171600 1872087420 3305 3305 3305 3305 0
126 20241209 171500 1872087420 3305 3305 3305 3305 0
127 20241209 171400 1872087420 3305 3305 3305 3305 0
128 20241209 171300 1872087420 3305 3305 3305 3305 0
129 20241209 171200 1872087420 3305 3305 3305 3305 0
130 20241209 171100 1872087420 3305 3305 3305 3305 0
131 20241209 171000 1872087420 3305 3305 3305 3305 0
132 20241209 170900 1872087420 3305 3305 3305 3305 0
133 20241209 170800 1872087420 3305 3305 3305 3305 0
134 20241209 170700 1872087420 3305 3305 3305 3305 0
135 20241209 170600 1872087420 3305 3305 3305 3305 0
136 20241209 170500 1872087420 3305 3305 3305 3305 0
137 20241209 170400 1872087420 3305 3305 3305 3305 0
138 20241209 170300 1872087420 3305 3305 3305 3305 0
139 20241209 170200 1872087420 3305 3305 3305 3305 0
140 20241209 170100 1872087420 3305 3305 3305 3305 0
141 20241209 170000 1872087420 3305 3305 3305 3305 0
142 20241209 165900 1872087420 3305 3305 3305 3305 0
143 20241209 165800 1872087420 3305 3305 3305 3305 0
144 20241209 165700 1872087420 3305 3305 3305 3305 0
145 20241209 165600 1872087420 3305 3305 3305 3305 0
146 20241209 165500 1872087420 3305 3305 3305 3305 0
147 20241209 165400 1872087420 3305 3305 3305 3305 0
148 20241209 165300 1872087420 3305 3305 3305 3305 0
149 20241209 165200 1872087420 3305 3305 3305 3305 0
150 20241209 165100 1872087420 3305 3305 3305 3305 0
151 20241209 165000 1872087420 3305 3305 3305 3305 0
152 20241209 164900 1872087420 3305 3305 3305 3305 4159
153 20241209 164800 1872087420 3305 3305 3305 3305 0
154 20241209 164700 1872087420 3305 3305 3305 3305 0
155 20241209 164600 1872087420 3305 3305 3305 3305 0
156 20241209 164500 1872087420 3305 3305 3305 3305 0
157 20241209 164400 1872087420 3305 3305 3305 3305 0
158 20241209 164300 1872087420 3305 3305 3305 3305 0
159 20241209 164200 1872087420 3305 3305 3305 3305 0
160 20241209 164100 1872087420 3305 3305 3305 3305 0
161 20241209 164000 1872087420 3305 3305 3305 3305 0
162 20241209 163900 1872087420 3305 3305 3305 3305 0
163 20241209 163800 1872087420 3305 3305 3305 3305 0
164 20241209 163700 1872087420 3305 3305 3305 3305 0
165 20241209 163600 1872087420 3305 3305 3305 3305 0
166 20241209 163500 1872087420 3305 3305 3305 3305 0
167 20241209 163400 1872087420 3305 3305 3305 3305 0
168 20241209 163300 1872087420 3305 3305 3305 3305 0
169 20241209 163200 1872087420 3305 3305 3305 3305 0
170 20241209 163100 1872087420 3305 3305 3305 3305 0
171 20241209 163000 1872087420 3305 3305 3305 3305 0
172 20241209 162900 1872087420 3305 3305 3305 3305 0
173 20241209 162800 1872087420 3305 3305 3305 3305 0
174 20241209 162700 1872087420 3305 3305 3305 3305 0
175 20241209 162600 1872087420 3305 3305 3305 3305 0
176 20241209 162500 1872087420 3305 3305 3305 3305 0
177 20241209 162400 1872087420 3305 3305 3305 3305 0
178 20241209 162300 1872087420 3305 3305 3305 3305 0
179 20241209 162200 1872087420 3305 3305 3305 3305 0
180 20241209 162100 1872087420 3305 3305 3305 3305 0
181 20241209 162000 1872087420 3305 3305 3305 3305 0
182 20241209 161900 1872087420 3305 3305 3305 3305 4159
183 20241209 161800 1872087420 3305 3305 3305 3305 0
184 20241209 161700 1872087420 3305 3305 3305 3305 0
185 20241209 161600 1872087420 3305 3305 3305 3305 0
186 20241209 161500 1872087420 3305 3305 3305 3305 0
187 20241209 161400 1872087420 3305 3305 3305 3305 0
188 20241209 161300 1872087420 3305 3305 3305 3305 0
189 20241209 161200 1872087420 3305 3305 3305 3305 0
190 20241209 161100 1872087420 3305 3305 3305 3305 0
191 20241209 161000 1872087420 3305 3305 3305 3305 0
192 20241209 160900 1872087420 3305 3305 3305 3305 0
193 20241209 160800 1872087420 3305 3305 3305 3305 0
194 20241209 160700 1872087420 3305 3305 3305 3305 0
195 20241209 160600 1872087420 3305 3305 3305 3305 0
196 20241209 160500 1872087420 3305 3305 3305 3305 0
197 20241209 160400 1872087420 3305 3305 3305 3305 0
198 20241209 160300 1872087420 3305 3305 3305 3305 0
199 20241209 160200 1872087420 3305 3305 3305 3305 0
200 20241209 160100 1872087420 3305 3305 3305 3305 0
201 20241209 160000 1872087420 3305 3305 3305 3305 0
202 20241209 155900 1872087420 3305 3305 3305 3305 0
203 20241209 155800 1872087420 3305 3305 3305 3305 0
204 20241209 155700 1872087420 3305 3305 3305 3305 0
205 20241209 155600 1872087420 3305 3305 3305 3305 0
206 20241209 155500 1872087420 3305 3305 3305 3305 0
207 20241209 155400 1872087420 3305 3305 3305 3305 0
208 20241209 155300 1872087420 3305 3305 3305 3305 0
209 20241209 155200 1872087420 3305 3305 3305 3305 0
210 20241209 155100 1872087420 3305 3305 3305 3305 0
211 20241209 155000 1872087420 3305 3305 3305 3305 0
212 20241209 154900 1872087420 3305 3305 3305 3305 4159
213 20241209 154800 1872087420 3305 3305 3305 3305 0
214 20241209 154700 1872087420 3305 3305 3305 3305 0
215 20241209 154600 1872087420 3305 3305 3305 3305 0
216 20241209 154500 1872087420 3305 3305 3305 3305 0
217 20241209 154400 1872087420 3305 3305 3305 3305 0
218 20241209 154300 1872087420 3305 3305 3305 3305 0
219 20241209 154200 1872087420 3305 3305 3305 3305 0
220 20241209 154100 1872087420 3305 3305 3305 3305 0
221 20241209 154000 1872087420 3305 3305 3305 3305 0
222 20241209 153900 1872087420 3305 3305 3305 3305 0
223 20241209 153800 1872087420 3305 3305 3305 3305 0
224 20241209 153700 1872087420 3305 3305 3305 3305 0
225 20241209 153600 1872087420 3305 3305 3305 3305 0
226 20241209 153500 1872087420 3305 3305 3305 3305 0
227 20241209 153400 1872087420 3305 3305 3305 3305 0
228 20241209 153300 1872087420 3305 3305 3305 3305 0
229 20241209 153200 1872087420 3305 3305 3305 3305 0
230 20241209 153100 1872087420 3305 3305 3305 3305 0
231 20241209 153000 1872087420 3305 3305 3305 3305 4159
232 20241209 152900 1858341925 3270 3270 3270 3270 0
233 20241209 152800 1858341925 3270 3270 3270 3270 0
234 20241209 152700 1858341925 3270 3270 3270 3270 0
235 20241209 152600 1858341925 3270 3270 3270 3270 0
236 20241209 152500 1858341925 3270 3270 3270 3270 0
237 20241209 152400 1858341925 3270 3270 3270 3270 0
238 20241209 152300 1858341925 3270 3270 3270 3270 0
239 20241209 152200 1858341925 3270 3270 3270 3270 0
240 20241209 152100 1858341925 3270 3270 3270 3270 0
241 20241209 152000 1858341925 3270 3270 3270 3270 0
242 20241209 151900 1858341925 3270 3280 3280 3270 990
243 20241209 151800 1855099725 3280 3295 3305 3270 1318
244 20241209 151700 1850751650 3265 3250 3305 3250 1003
245 20241209 151600 1847461145 3255 3255 3255 3255 1
246 20241209 151500 1847457890 3230 3255 3255 3230 101
247 20241209 151400 1847131635 3255 3255 3255 3230 102
248 20241209 151300 1846802125 3230 3265 3265 3230 651
249 20241209 151200 1844698995 3235 3270 3270 3235 2
250 20241209 151100 1844692490 3265 3260 3265 3260 3021
251 20241209 151000 1834834030 3260 3240 3260 3235 175
252 20241209 150900 1834265110 3260 3260 3260 3260 2
253 20241209 150800 1834258590 3260 3260 3260 3260 2
254 20241209 150700 1834252070 3255 3255 3255 3255 2
255 20241209 150600 1834245560 3255 3245 3260 3245 1309
256 20241209 150500 1829995520 3245 3245 3245 3245 1
257 20241209 150400 1829992275 3245 3245 3245 3225 1003
258 20241209 150300 1826757540 3225 3245 3245 3225 51
259 20241209 150200 1826593045 3245 3245 3245 3245 1
260 20241209 150100 1826589800 3245 3245 3245 3245 81
261 20241209 150000 1826326955 3245 3245 3245 3220 1348
262 20241209 145900 1821986345 3245 3245 3245 3225 27
263 20241209 145800 1821899210 3220 3225 3245 3220 479
264 20241209 145700 1820354540 3245 3235 3245 3225 3827
265 20241209 145600 1807976715 3235 3235 3235 3235 2
266 20241209 145500 1807970245 3230 3235 3235 3230 169
267 20241209 145400 1807424260 3235 3235 3235 3235 16
268 20241209 145300 1807372500 3230 3230 3235 3230 120
269 20241209 145200 1806984895 3210 3245 3245 3210 5619
270 20241209 145100 1788921905 3245 3245 3245 3245 1
271 20241209 145000 1788918660 3245 3245 3245 3230 899
272 20241209 144900 1786008610 3255 3255 3255 3255 1
273 20241209 144800 1786005355 3255 3265 3265 3240 1633
274 20241209 144700 1780709910 3260 3255 3265 3255 192
275 20241209 144600 1780083950 3255 3260 3260 3255 2884
276 20241209 144500 1770694775 3265 3290 3290 3265 729
277 20241209 144400 1768307850 3295 3295 3295 3295 2
278 20241209 144300 1768301260 3300 3300 3300 3300 1
279 20241209 144200 1768297960 3300 3300 3300 3300 201
280 20241209 144100 1767634660 3300 3260 3300 3260 112
281 20241209 144000 1767265240 3245 3230 3255 3220 1904
282 20241209 143900 1761118435 3230 3315 3315 3210 8306
283 20241209 143800 1734220430 3315 3330 3330 3280 4451
284 20241209 143700 1719565005 3330 3335 3335 3310 5455
285 20241209 143600 1701451685 3345 3350 3350 3335 1065
286 20241209 143500 1697884790 3350 3340 3350 3340 73
287 20241209 143400 1697640580 3325 3340 3340 3325 101
288 20241209 143300 1697304740 3325 3360 3360 3325 2028
289 20241209 143200 1690553665 3340 3360 3360 3340 323
290 20241209 143100 1689469805 3360 3360 3360 3345 13
291 20241209 143000 1689426290 3355 3365 3365 3355 14
292 20241209 142900 1689379310 3360 3390 3390 3360 18
293 20241209 142800 1689318680 3390 3380 3390 3380 1002
294 20241209 142700 1685931910 3360 3385 3385 3360 2
295 20241209 142600 1685925165 3395 3395 3395 3365 3
296 20241209 142500 1685915010 3375 3405 3405 3375 2
297 20241209 142400 1685908230 3410 3405 3410 3405 2
298 20241209 142300 1685901415 3375 3355 3425 3355 158
299 20241209 142200 1685370990 3355 3355 3355 3330 93
300 20241209 142100 1685060950 3350 3350 3350 3350 2
301 20241209 142000 1685054250 3330 3355 3355 3330 131
302 20241209 141900 1684617975 3355 3355 3355 3330 4814
303 20241209 141800 1668472305 3355 3355 3355 3355 1
304 20241209 141700 1668468950 3355 3355 3355 3355 4
305 20241209 141600 1668455530 3330 3320 3350 3310 517
306 20241209 141500 1666739025 3320 3320 3320 3320 461
307 20241209 141400 1665208505 3320 3320 3320 3310 284
308 20241209 141300 1664267895 3310 3310 3310 3310 87
309 20241209 141200 1663979925 3315 3315 3315 3315 1
310 20241209 141100 1663976610 3315 3315 3315 3315 3
311 20241209 141000 1663966665 3315 3300 3315 3290 559
312 20241209 140900 1662120490 3315 3310 3315 3295 1048
313 20241209 140800 1658662065 3310 3320 3320 3290 284
314 20241209 140700 1657724340 3320 3320 3320 3320 103
315 20241209 140600 1657382380 3320 3320 3320 3320 14
316 20241209 140500 1657335900 3320 3285 3320 3280 2193
317 20241209 140400 1650128190 3285 3300 3320 3255 5663
318 20241209 140300 1631558410 3300 3305 3325 3300 7262
319 20241209 140200 1607557465 3345 3345 3345 3345 0
320 20241209 140100 1607557465 3345 3425 3425 3345 5163
321 20241209 140000 1590198840 3405 3440 3440 3400 5923
322 20241209 135900 1570025045 3420 3465 3465 3420 5006
323 20241209 135800 1552881045 3455 3455 3455 3455 17
324 20241209 135700 1552822310 3440 3450 3450 3440 194
325 20241209 135600 1552153120 3435 3450 3450 3425 6
326 20241209 135500 1552132505 3425 3450 3480 3425 654
327 20241209 135400 1549876335 3445 3435 3480 3435 2738
328 20241209 135300 1540470975 3430 3430 3430 3430 70
329 20241209 135200 1540230875 3415 3435 3435 3415 2
330 20241209 135100 1540224025 3435 3435 3435 3435 302
331 20241209 135000 1539186655 3410 3425 3435 3410 2981
332 20241209 134900 1529001095 3425 3425 3425 3425 1
333 20241209 134800 1528997670 3425 3425 3425 3425 2
334 20241209 134700 1528990820 3410 3425 3425 3410 273
335 20241209 134600 1528059860 3425 3425 3425 3425 2
336 20241209 134500 1528053010 3425 3425 3425 3425 1
337 20241209 134400 1528049585 3425 3425 3425 3425 351
338 20241209 134300 1526847410 3425 3425 3425 3420 3
339 20241209 134200 1526837140 3425 3410 3430 3405 834
340 20241209 134100 1523995275 3410 3430 3430 3410 163
341 20241209 134000 1523439370 3430 3430 3430 3410 573
342 20241209 133900 1521481255 3430 3430 3430 3430 1
343 20241209 133800 1521477825 3405 3435 3435 3405 2892
344 20241209 133700 1511622860 3435 3435 3435 3435 1
345 20241209 133600 1511619425 3435 3435 3435 3430 51
346 20241209 133500 1511444470 3435 3435 3435 3420 14
347 20241209 133400 1511396545 3435 3435 3435 3435 53
348 20241209 133300 1511214490 3435 3470 3470 3425 4500
349 20241209 133200 1495746110 3455 3505 3505 3455 101
350 20241209 133100 1495396300 3505 3470 3505 3470 9
351 20241209 133000 1495364940 3510 3510 3510 3475 3
352 20241209 132900 1495354445 3500 3450 3500 3445 283
353 20241209 132800 1494377540 3440 3505 3505 3440 16691
354 20241209 132700 1436315205 3510 3535 3535 3510 6299
355 20241209 132600 1414147885 3535 3535 3535 3535 1
356 20241209 132500 1414144350 3535 3535 3535 3535 51
357 20241209 132400 1413964065 3525 3535 3535 3525 342
358 20241209 132300 1412758505 3525 3535 3535 3525 1952
359 20241209 132200 1405877585 3530 3545 3545 3530 117
360 20241209 132100 1405464480 3545 3545 3545 3545 1
361 20241209 132000 1405460935 3545 3545 3545 3545 1
362 20241209 131900 1405457390 3535 3545 3545 3535 7
363 20241209 131800 1405432635 3545 3545 3545 3545 1
364 20241209 131700 1405429090 3545 3545 3545 3545 1
365 20241209 131600 1405425545 3545 3535 3545 3535 12
366 20241209 131500 1405383115 3535 3530 3535 3530 173
367 20241209 131400 1404771925 3530 3540 3540 3530 1897
368 20241209 131300 1398072775 3545 3535 3545 3535 501
369 20241209 131200 1396301730 3550 3550 3550 3550 2
370 20241209 131100 1396294630 3550 3550 3550 3550 1
371 20241209 131000 1396291080 3550 3550 3550 3550 1
372 20241209 130900 1396287530 3550 3550 3550 3550 1
373 20241209 130800 1396283980 3535 3550 3550 3535 38
374 20241209 130700 1396149560 3555 3555 3555 3555 10
375 20241209 130600 1396114010 3550 3535 3550 3535 237
376 20241209 130500 1395274055 3535 3555 3555 3535 51
377 20241209 130400 1395093750 3535 3545 3545 3535 4382
378 20241209 130300 1379590725 3545 3545 3545 3545 20
379 20241209 130200 1379519825 3535 3575 3575 3535 1800
380 20241209 130100 1373149015 3575 3575 3575 3575 1
381 20241209 130000 1373145440 3575 3575 3575 3575 2
382 20241209 125900 1373138290 3550 3575 3575 3545 1696
383 20241209 125800 1367117560 3550 3575 3575 3550 4203
384 20241209 125700 1352171045 3555 3580 3580 3555 2130
385 20241209 125600 1344557105 3575 3600 3600 3575 567
386 20241209 125500 1342527045 3590 3600 3605 3590 1146
387 20241209 125400 1338406510 3600 3630 3630 3600 3103
388 20241209 125300 1327224540 3610 3635 3635 3610 99
389 20241209 125200 1326867125 3640 3640 3640 3640 1
390 20241209 125100 1326863485 3610 3650 3650 3610 111
391 20241209 125000 1326462335 3615 3650 3655 3615 158
392 20241209 124900 1325885490 3650 3655 3655 3620 275
393 20241209 124800 1324888355 3650 3670 3670 3650 3295
394 20241209 124700 1312824645 3670 3660 3670 3650 2271
395 20241209 124600 1304497960 3660 3605 3660 3605 2151
396 20241209 124500 1296650500 3620 3620 3655 3590 9605
397 20241209 124400 1261649645 3620 3595 3620 3595 4094
398 20241209 124300 1246862415 3590 3590 3590 3585 63
399 20241209 124200 1246636495 3590 3595 3595 3590 51
400 20241209 124100 1246453400 3595 3595 3595 3590 751
401 20241209 124000 1243753715 3595 3585 3600 3580 567
402 20241209 123900 1241719640 3600 3610 3610 3590 202
403 20241209 123800 1240994430 3610 3610 3610 3610 5
404 20241209 123700 1240976380 3610 3610 3610 3610 2
405 20241209 123600 1240969160 3585 3610 3610 3585 484
406 20241209 123500 1239233245 3620 3620 3620 3620 1
407 20241209 123400 1239229625 3620 3600 3620 3600 1791
408 20241209 123300 1232755995 3600 3560 3600 3560 2966
409 20241209 123200 1222150255 3565 3565 3565 3565 4
410 20241209 123100 1222135995 3565 3540 3565 3540 422
411 20241209 123000 1220631590 3545 3565 3565 3545 2
412 20241209 122900 1220624480 3565 3565 3565 3565 1
413 20241209 122800 1220620915 3565 3565 3565 3540 955
414 20241209 122700 1217236100 3545 3555 3560 3545 547
415 20241209 122600 1215289285 3555 3540 3555 3540 341
416 20241209 122500 1214079120 3550 3550 3550 3550 1
417 20241209 122400 1214075570 3540 3555 3555 3540 401
418 20241209 122300 1212655645 3555 3555 3555 3555 1
419 20241209 122200 1212652090 3550 3565 3565 3550 4105
420 20241209 122100 1198068810 3565 3565 3565 3565 1
421 20241209 122000 1198065245 3565 3565 3565 3565 1
422 20241209 121900 1198061680 3560 3570 3570 3560 158
423 20241209 121800 1197498820 3560 3575 3575 3560 4
424 20241209 121700 1197484565 3575 3575 3575 3575 3
425 20241209 121600 1197473840 3575 3575 3575 3575 1
426 20241209 121500 1197470265 3575 3575 3575 3575 1
427 20241209 121400 1197466690 3575 3575 3575 3560 503
428 20241209 121300 1195675965 3575 3565 3575 3560 3433
429 20241209 121200 1183454085 3560 3570 3570 3560 250
430 20241209 121100 1182564075 3560 3570 3570 3560 6
431 20241209 121000 1182542705 3575 3575 3575 3575 1
432 20241209 120900 1182539130 3575 3575 3575 3575 1
433 20241209 120800 1182535555 3565 3565 3565 3565 142
434 20241209 120700 1182029325 3555 3565 3565 3555 117
435 20241209 120600 1181613130 3565 3565 3565 3565 1
436 20241209 120500 1181609565 3565 3560 3565 3560 1445
437 20241209 120400 1176464895 3560 3560 3560 3560 1
438 20241209 120300 1176461335 3560 3565 3565 3560 52
439 20241209 120200 1176276205 3560 3570 3575 3555 86
440 20241209 120100 1175970085 3565 3565 3565 3565 11
441 20241209 120000 1175930870 3565 3565 3565 3565 1
442 20241209 115900 1175927305 3565 3565 3565 3565 701
443 20241209 115800 1173428240 3565 3565 3565 3555 38
444 20241209 115700 1173293130 3555 3565 3565 3555 698
445 20241209 115600 1170811230 3575 3575 3575 3575 1
446 20241209 115500 1170807655 3565 3565 3565 3565 646
447 20241209 115400 1168504665 3555 3565 3565 3540 2916
448 20241209 115300 1158180635 3555 3555 3555 3550 287
449 20241209 115200 1157161650 3550 3555 3555 3550 148
450 20241209 115100 1156636245 3555 3555 3555 3555 3
451 20241209 115000 1156625580 3535 3565 3565 3535 121
452 20241209 114900 1156197665 3565 3565 3565 3535 3202
453 20241209 114800 1144829475 3540 3565 3565 3540 2
454 20241209 114700 1144822370 3540 3540 3565 3540 162
455 20241209 114600 1144248865 3540 3565 3565 3540 3
456 20241209 114500 1144238220 3540 3565 3565 3540 1003
457 20241209 114400 1140682570 3545 3565 3575 3545 502
458 20241209 114300 1138891390 3550 3585 3585 3550 1053
459 20241209 114200 1135130030 3585 3610 3610 3585 2
460 20241209 114100 1135122835 3585 3610 3610 3585 52
461 20241209 114000 1134936390 3585 3610 3610 3585 767
462 20241209 113900 1132184025 3590 3630 3630 3590 10260
463 20241209 113800 1095179735 3620 3630 3630 3620 424
464 20241209 113700 1093644845 3630 3630 3630 3630 1
465 20241209 113600 1093641215 3620 3630 3630 3620 101
466 20241209 113500 1093275175 3630 3630 3630 3630 1
467 20241209 113400 1093271545 3625 3635 3635 3625 251
468 20241209 113300 1092361205 3635 3630 3635 3630 67
469 20241209 113200 1092117975 3635 3635 3635 3635 1
470 20241209 113100 1092114340 3615 3635 3635 3615 801
471 20241209 113000 1089218705 3615 3635 3635 3615 2
472 20241209 112900 1089211455 3615 3635 3635 3615 600
473 20241209 112800 1087042435 3615 3635 3635 3615 4
474 20241209 112700 1087027935 3635 3615 3635 3615 429
475 20241209 112600 1085471500 3615 3635 3635 3615 444
476 20241209 112500 1083866420 3635 3620 3635 3615 27
477 20241209 112400 1083768390 3620 3635 3635 3620 101
478 20241209 112300 1083402755 3615 3635 3635 3615 123
479 20241209 112200 1082957470 3640 3640 3640 3640 1
480 20241209 112100 1082953830 3620 3640 3640 3620 4050
481 20241209 112000 1068248820 3635 3640 3640 3635 341
482 20241209 111900 1067009280 3635 3640 3640 3635 779
483 20241209 111800 1064177610 3640 3645 3645 3640 462
484 20241209 111700 1062495925 3640 3645 3645 3640 56
485 20241209 111600 1062292075 3640 3650 3650 3640 106
486 20241209 111500 1061905905 3645 3640 3645 3635 1135
487 20241209 111400 1057779485 3640 3640 3640 3640 1
488 20241209 111300 1057775845 3640 3640 3640 3640 2
489 20241209 111200 1057768565 3640 3640 3640 3640 1
490 20241209 111100 1057764925 3635 3645 3645 3635 549
491 20241209 111000 1055769300 3650 3650 3650 3650 1
492 20241209 110900 1055765650 3635 3650 3655 3635 8720
493 20241209 110800 1023920070 3650 3650 3650 3640 4236
494 20241209 110700 1008494940 3645 3645 3645 3640 2250
495 20241209 110600 1000295690 3635 3645 3645 3635 2184
496 20241209 110500 992339840 3645 3620 3645 3605 1848
497 20241209 110400 985631450 3620 3620 3620 3605 149
498 20241209 110300 985092220 3605 3620 3620 3605 2669
499 20241209 110200 975455915 3615 3640 3640 3615 3742
500 20241209 110100 961920285 3635 3640 3640 3635 306
501 20241209 110000 960807970 3635 3640 3640 3635 481
502 20241209 105900 959058215 3640 3640 3640 3640 1
503 20241209 105800 959054575 3640 3640 3640 3640 1
504 20241209 105700 959050935 3640 3640 3640 3640 101
505 20241209 105600 958683295 3630 3630 3630 3630 201
506 20241209 105500 957953665 3630 3630 3630 3630 3
507 20241209 105400 957942775 3630 3630 3630 3630 460
508 20241209 105300 956272975 3620 3615 3620 3615 190
509 20241209 105200 955585810 3615 3630 3630 3615 1322
510 20241209 105100 950806765 3630 3630 3630 3630 1
511 20241209 105000 950803135 3615 3630 3630 3615 892
512 20241209 104900 947578540 3625 3645 3645 3625 746
513 20241209 104800 944874270 3645 3645 3645 3645 291
514 20241209 104700 943813575 3645 3645 3645 3630 1310
515 20241209 104600 939053675 3645 3645 3645 3645 1
516 20241209 104500 939050030 3645 3660 3660 3645 970
517 20241209 104400 935514345 3645 3650 3660 3645 646
518 20241209 104300 933157940 3650 3640 3650 3640 2044
519 20241209 104200 925701435 3645 3645 3645 3645 2
520 20241209 104100 925694145 3645 3630 3645 3630 1145
521 20241209 104000 921537780 3630 3645 3645 3630 303
522 20241209 103900 920437875 3630 3650 3650 3630 561
523 20241209 103800 918401425 3650 3635 3650 3625 453
524 20241209 103700 916752715 3640 3650 3650 3625 1207
525 20241209 103600 912349210 3660 3660 3660 3640 1881
526 20241209 103500 905480080 3650 3630 3660 3630 2453
527 20241209 103400 896547125 3630 3635 3640 3625 3427
528 20241209 103300 884115020 3625 3645 3670 3625 6878
529 20241209 103200 859023450 3645 3585 3645 3585 6347
530 20241209 103100 836164720 3585 3585 3585 3585 518
531 20241209 103000 834307690 3585 3580 3585 3570 701
532 20241209 102900 831795420 3580 3570 3580 3545 71
533 20241209 102800 831542430 3570 3550 3570 3550 1537
534 20241209 102700 826063890 3550 3570 3570 3550 1266
535 20241209 102600 821569530 3570 3570 3570 3570 1
536 20241209 102500 821565960 3580 3555 3580 3550 2597
537 20241209 102400 812328755 3550 3535 3550 3520 3083
538 20241209 102300 801415710 3535 3535 3535 3535 21
539 20241209 102200 801341475 3530 3535 3535 3515 1470
540 20241209 102100 796158685 3525 3525 3535 3525 52
541 20241209 102000 795975375 3520 3525 3525 3520 155
542 20241209 101900 795429770 3520 3525 3525 3520 53
543 20241209 101800 795243185 3525 3535 3535 3525 6
544 20241209 101700 795222025 3525 3540 3540 3520 911
545 20241209 101600 792014995 3540 3540 3540 3540 1
546 20241209 101500 792011455 3545 3525 3545 3525 211
547 20241209 101400 791264325 3525 3525 3525 3525 21
548 20241209 101300 791190300 3505 3525 3525 3505 792
549 20241209 101200 788411210 3525 3535 3535 3520 1273
550 20241209 101100 783919385 3520 3545 3545 3520 3934
551 20241209 101000 770023560 3520 3530 3545 3520 1273
552 20241209 100900 765523490 3530 3560 3565 3520 3969
553 20241209 100800 751477995 3530 3530 3555 3530 2076
554 20241209 100700 744114345 3530 3530 3530 3530 301
555 20241209 100600 743051815 3510 3530 3530 3510 2
556 20241209 100500 743044775 3510 3540 3540 3510 4268
557 20241209 100400 727936815 3520 3540 3540 3520 3221
558 20241209 100300 716598875 3535 3535 3535 3535 102
559 20241209 100200 716238305 3540 3540 3540 3540 11
560 20241209 100100 716199365 3540 3545 3545 3530 701
561 20241209 100000 713718820 3540 3530 3540 3510 478
562 20241209 095900 712035460 3510 3500 3530 3500 5587
563 20241209 095800 692459645 3500 3500 3500 3500 1214
564 20241209 095700 688210645 3495 3490 3495 3490 287
565 20241209 095600 687208225 3480 3490 3490 3480 699
566 20241209 095500 684775575 3490 3490 3490 3480 305
567 20241209 095400 683714075 3490 3490 3490 3490 1
568 20241209 095300 683710585 3490 3485 3490 3470 436
569 20241209 095200 682194625 3475 3490 3490 3475 3
570 20241209 095100 682184185 3490 3490 3490 3490 101
571 20241209 095000 681831695 3470 3495 3495 3470 401
572 20241209 094900 680439625 3475 3495 3495 3475 76
573 20241209 094800 680175505 3470 3490 3495 3470 3
574 20241209 094700 680165050 3490 3485 3490 3485 688
575 20241209 094600 677763980 3490 3490 3490 3490 1
576 20241209 094500 677760490 3490 3490 3490 3470 375
577 20241209 094400 676455740 3485 3485 3485 3485 450
578 20241209 094300 674887490 3470 3485 3485 3470 25
579 20241209 094200 674800710 3470 3485 3485 3465 252
580 20241209 094100 673926405 3465 3490 3490 3465 1286
581 20241209 094000 669464820 3470 3485 3485 3470 2846
582 20241209 093900 659580590 3485 3485 3485 3485 1
583 20241209 093800 659577105 3475 3475 3475 3475 112
584 20241209 093700 659187905 3475 3485 3485 3475 1174
585 20241209 093600 655108245 3490 3500 3500 3475 1052
586 20241209 093500 651448820 3480 3505 3505 3480 2
587 20241209 093400 651441835 3500 3500 3500 3495 811
588 20241209 093300 648604235 3475 3505 3505 3475 1178
589 20241209 093200 644510625 3475 3500 3500 3475 504
590 20241209 093100 642747015 3470 3495 3500 3470 2499
591 20241209 093000 634004760 3495 3510 3510 3495 11
592 20241209 092900 633966300 3470 3500 3515 3470 121
593 20241209 092800 633541255 3500 3480 3500 3455 904
594 20241209 092700 630391305 3450 3480 3480 3450 2802
595 20241209 092600 620722100 3450 3480 3480 3450 6866
596 20241209 092500 596942525 3475 3495 3495 3475 508
597 20241209 092400 595174680 3480 3525 3525 3480 4027
598 20241209 092300 581074525 3525 3505 3525 3505 73
599 20241209 092200 580817980 3505 3510 3530 3500 1986
600 20241209 092100 573857405 3475 3505 3515 3465 9819
601 20241209 092000 539519945 3515 3595 3595 3510 8346
602 20241209 091900 510038470 3595 3545 3600 3535 1654
603 20241209 091800 504127170 3530 3550 3550 3530 2000
604 20241209 091700 497067050 3550 3550 3550 3520 173
605 20241209 091600 496453475 3540 3555 3555 3525 949
606 20241209 091500 493091755 3510 3540 3560 3505 2540
607 20241209 091400 484080465 3540 3520 3560 3505 7012
608 20241209 091300 459269765 3520 3530 3530 3500 3417
609 20241209 091200 447269345 3510 3535 3535 3510 1207
610 20241209 091100 443020700 3530 3525 3530 3505 1725
611 20241209 091000 436950035 3500 3460 3500 3455 2934
612 20241209 090900 426737625 3460 3495 3495 3450 358
613 20241209 090800 425495670 3495 3495 3495 3495 23
614 20241209 090700 425415285 3460 3430 3460 3425 7980
615 20241209 090600 397868755 3430 3465 3500 3425 8362
616 20241209 090500 369003580 3500 3495 3565 3470 12029
617 20241209 090400 326961620 3500 3545 3545 3495 4243
618 20241209 090300 312116180 3490 3490 3565 3475 2479
619 20241209 090200 303427525 3460 3490 3490 3420 28942
620 20241209 090100 204022250 3435 3575 3575 3420 20274
621 20241209 090000 133204310 3530 3715 3715 3530 34763