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

628
040910/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192600,238992055,4025,4025,4025,4025,3147
20241209,192500,238992055,4025,4025,4025,4025,0
20241209,192400,238992055,4025,4025,4025,4025,0
20241209,192300,238992055,4025,4025,4025,4025,0
20241209,192200,238992055,4025,4025,4025,4025,0
20241209,192100,238992055,4025,4025,4025,4025,0
20241209,192000,238992055,4025,4025,4025,4025,0
20241209,191900,238992055,4025,4025,4025,4025,0
20241209,191800,238992055,4025,4025,4025,4025,0
20241209,191700,238992055,4025,4025,4025,4025,0
20241209,191600,238992055,4025,4025,4025,4025,0
20241209,191500,238992055,4025,4025,4025,4025,0
20241209,191400,238992055,4025,4025,4025,4025,0
20241209,191300,238992055,4025,4025,4025,4025,0
20241209,191200,238992055,4025,4025,4025,4025,0
20241209,191100,238992055,4025,4025,4025,4025,0
20241209,191000,238992055,4025,4025,4025,4025,0
20241209,190900,238992055,4025,4025,4025,4025,0
20241209,190800,238992055,4025,4025,4025,4025,0
20241209,190700,238992055,4025,4025,4025,4025,0
20241209,190600,238992055,4025,4025,4025,4025,0
20241209,190500,238992055,4025,4025,4025,4025,0
20241209,190400,238992055,4025,4025,4025,4025,0
20241209,190300,238992055,4025,4025,4025,4025,0
20241209,190200,238992055,4025,4025,4025,4025,0
20241209,190100,238992055,4025,4025,4025,4025,0
20241209,190000,238992055,4025,4025,4025,4025,0
20241209,185900,238992055,4025,4025,4025,4025,0
20241209,185800,238992055,4025,4025,4025,4025,0
20241209,185700,238992055,4025,4025,4025,4025,0
20241209,185600,238992055,4025,4025,4025,4025,3147
20241209,185500,238992055,4025,4025,4025,4025,0
20241209,185400,238992055,4025,4025,4025,4025,0
20241209,185300,238992055,4025,4025,4025,4025,0
20241209,185200,238992055,4025,4025,4025,4025,0
20241209,185100,238992055,4025,4025,4025,4025,0
20241209,185000,238992055,4025,4025,4025,4025,0
20241209,184900,238992055,4025,4025,4025,4025,0
20241209,184800,238992055,4025,4025,4025,4025,0
20241209,184700,238992055,4025,4025,4025,4025,0
20241209,184600,238992055,4025,4025,4025,4025,0
20241209,184500,238992055,4025,4025,4025,4025,0
20241209,184400,238992055,4025,4025,4025,4025,0
20241209,184300,238992055,4025,4025,4025,4025,0
20241209,184200,238992055,4025,4025,4025,4025,0
20241209,184100,238992055,4025,4025,4025,4025,0
20241209,184000,238992055,4025,4025,4025,4025,0
20241209,183900,238992055,4025,4025,4025,4025,0
20241209,183800,238992055,4025,4025,4025,4025,0
20241209,183700,238992055,4025,4025,4025,4025,0
20241209,183600,238992055,4025,4025,4025,4025,0
20241209,183500,238992055,4025,4025,4025,4025,0
20241209,183400,238992055,4025,4025,4025,4025,0
20241209,183300,238992055,4025,4025,4025,4025,0
20241209,183200,238992055,4025,4025,4025,4025,0
20241209,183100,238992055,4025,4025,4025,4025,0
20241209,183000,238992055,4025,4025,4025,4025,0
20241209,182900,238992055,4025,4025,4025,4025,0
20241209,182800,238992055,4025,4025,4025,4025,0
20241209,182700,238992055,4025,4025,4025,4025,0
20241209,182600,238992055,4025,4025,4025,4025,3147
20241209,182500,238992055,4025,4025,4025,4025,0
20241209,182400,238992055,4025,4025,4025,4025,0
20241209,182300,238992055,4025,4025,4025,4025,0
20241209,182200,238992055,4025,4025,4025,4025,0
20241209,182100,238992055,4025,4025,4025,4025,0
20241209,182000,238992055,4025,4025,4025,4025,0
20241209,181900,238992055,4025,4025,4025,4025,0
20241209,181800,238992055,4025,4025,4025,4025,0
20241209,181700,238992055,4025,4025,4025,4025,0
20241209,181600,238992055,4025,4025,4025,4025,0
20241209,181500,238992055,4025,4025,4025,4025,0
20241209,181400,238992055,4025,4025,4025,4025,0
20241209,181300,238992055,4025,4025,4025,4025,0
20241209,181200,238992055,4025,4025,4025,4025,0
20241209,181100,238992055,4025,4025,4025,4025,0
20241209,181000,238992055,4025,4025,4025,4025,0
20241209,180900,238992055,4025,4025,4025,4025,0
20241209,180800,238992055,4025,4025,4025,4025,0
20241209,180700,238992055,4025,4025,4025,4025,0
20241209,180600,238992055,4025,4025,4025,4025,0
20241209,180500,238992055,4025,4025,4025,4025,0
20241209,180400,238992055,4025,4025,4025,4025,0
20241209,180300,238992055,4025,4025,4025,4025,0
20241209,180200,238992055,4025,4025,4025,4025,0
20241209,180100,238992055,4025,4025,4025,4025,0
20241209,180000,238992055,4025,4025,4025,4025,0
20241209,175900,238992055,4025,4025,4025,4025,0
20241209,175800,238992055,4025,4025,4025,4025,0
20241209,175700,238992055,4025,4025,4025,4025,0
20241209,175600,238992055,4025,4025,4025,4025,3147
20241209,175500,238992055,4025,4025,4025,4025,0
20241209,175400,238992055,4025,4025,4025,4025,0
20241209,175300,238992055,4025,4025,4025,4025,0
20241209,175200,238992055,4025,4025,4025,4025,0
20241209,175100,238992055,4025,4025,4025,4025,0
20241209,175000,238992055,4025,4025,4025,4025,0
20241209,174900,238992055,4025,4025,4025,4025,0
20241209,174800,238992055,4025,4025,4025,4025,0
20241209,174700,238992055,4025,4025,4025,4025,0
20241209,174600,238992055,4025,4025,4025,4025,0
20241209,174500,238992055,4025,4025,4025,4025,0
20241209,174400,238992055,4025,4025,4025,4025,0
20241209,174300,238992055,4025,4025,4025,4025,0
20241209,174200,238992055,4025,4025,4025,4025,0
20241209,174100,238992055,4025,4025,4025,4025,0
20241209,174000,238992055,4025,4025,4025,4025,0
20241209,173900,238992055,4025,4025,4025,4025,0
20241209,173800,238992055,4025,4025,4025,4025,0
20241209,173700,238992055,4025,4025,4025,4025,0
20241209,173600,238992055,4025,4025,4025,4025,0
20241209,173500,238992055,4025,4025,4025,4025,0
20241209,173400,238992055,4025,4025,4025,4025,0
20241209,173300,238992055,4025,4025,4025,4025,0
20241209,173200,238992055,4025,4025,4025,4025,0
20241209,173100,238992055,4025,4025,4025,4025,0
20241209,173000,238992055,4025,4025,4025,4025,0
20241209,172900,238992055,4025,4025,4025,4025,0
20241209,172800,238992055,4025,4025,4025,4025,0
20241209,172700,238992055,4025,4025,4025,4025,0
20241209,172600,238992055,4025,4025,4025,4025,3147
20241209,172500,238992055,4025,4025,4025,4025,0
20241209,172400,238992055,4025,4025,4025,4025,0
20241209,172300,238992055,4025,4025,4025,4025,0
20241209,172200,238992055,4025,4025,4025,4025,0
20241209,172100,238992055,4025,4025,4025,4025,0
20241209,172000,238992055,4025,4025,4025,4025,0
20241209,171900,238992055,4025,4025,4025,4025,0
20241209,171800,238992055,4025,4025,4025,4025,0
20241209,171700,238992055,4025,4025,4025,4025,0
20241209,171600,238992055,4025,4025,4025,4025,0
20241209,171500,238992055,4025,4025,4025,4025,0
20241209,171400,238992055,4025,4025,4025,4025,0
20241209,171300,238992055,4025,4025,4025,4025,0
20241209,171200,238992055,4025,4025,4025,4025,0
20241209,171100,238992055,4025,4025,4025,4025,0
20241209,171000,238992055,4025,4025,4025,4025,0
20241209,170900,238992055,4025,4025,4025,4025,0
20241209,170800,238992055,4025,4025,4025,4025,0
20241209,170700,238992055,4025,4025,4025,4025,0
20241209,170600,238992055,4025,4025,4025,4025,0
20241209,170500,238992055,4025,4025,4025,4025,0
20241209,170400,238992055,4025,4025,4025,4025,0
20241209,170300,238992055,4025,4025,4025,4025,0
20241209,170200,238992055,4025,4025,4025,4025,0
20241209,170100,238992055,4025,4025,4025,4025,0
20241209,170000,238992055,4025,4025,4025,4025,0
20241209,165900,238992055,4025,4025,4025,4025,0
20241209,165800,238992055,4025,4025,4025,4025,0
20241209,165700,238992055,4025,4025,4025,4025,0
20241209,165600,238992055,4025,4025,4025,4025,3147
20241209,165500,238992055,4025,4025,4025,4025,0
20241209,165400,238992055,4025,4025,4025,4025,0
20241209,165300,238992055,4025,4025,4025,4025,0
20241209,165200,238992055,4025,4025,4025,4025,0
20241209,165100,238992055,4025,4025,4025,4025,0
20241209,165000,238992055,4025,4025,4025,4025,0
20241209,164900,238992055,4025,4025,4025,4025,0
20241209,164800,238992055,4025,4025,4025,4025,0
20241209,164700,238992055,4025,4025,4025,4025,0
20241209,164600,238992055,4025,4025,4025,4025,0
20241209,164500,238992055,4025,4025,4025,4025,0
20241209,164400,238992055,4025,4025,4025,4025,0
20241209,164300,238992055,4025,4025,4025,4025,0
20241209,164200,238992055,4025,4025,4025,4025,0
20241209,164100,238992055,4025,4025,4025,4025,0
20241209,164000,238992055,4025,4025,4025,4025,0
20241209,163900,238992055,4025,4025,4025,4025,0
20241209,163800,238992055,4025,4025,4025,4025,0
20241209,163700,238992055,4025,4025,4025,4025,0
20241209,163600,238992055,4025,4025,4025,4025,0
20241209,163500,238992055,4025,4025,4025,4025,0
20241209,163400,238992055,4025,4025,4025,4025,0
20241209,163300,238992055,4025,4025,4025,4025,0
20241209,163200,238992055,4025,4025,4025,4025,0
20241209,163100,238992055,4025,4025,4025,4025,0
20241209,163000,238992055,4025,4025,4025,4025,0
20241209,162900,238992055,4025,4025,4025,4025,0
20241209,162800,238992055,4025,4025,4025,4025,0
20241209,162700,238992055,4025,4025,4025,4025,0
20241209,162600,238992055,4025,4025,4025,4025,3147
20241209,162500,238992055,4025,4025,4025,4025,0
20241209,162400,238992055,4025,4025,4025,4025,0
20241209,162300,238992055,4025,4025,4025,4025,0
20241209,162200,238992055,4025,4025,4025,4025,0
20241209,162100,238992055,4025,4025,4025,4025,0
20241209,162000,238992055,4025,4025,4025,4025,0
20241209,161900,238992055,4025,4025,4025,4025,0
20241209,161800,238992055,4025,4025,4025,4025,0
20241209,161700,238992055,4025,4025,4025,4025,0
20241209,161600,238992055,4025,4025,4025,4025,0
20241209,161500,238992055,4025,4025,4025,4025,0
20241209,161400,238992055,4025,4025,4025,4025,0
20241209,161300,238992055,4025,4025,4025,4025,0
20241209,161200,238992055,4025,4025,4025,4025,0
20241209,161100,238992055,4025,4025,4025,4025,0
20241209,161000,238992055,4025,4025,4025,4025,0
20241209,160900,238992055,4025,4025,4025,4025,0
20241209,160800,238992055,4025,4025,4025,4025,0
20241209,160700,238992055,4025,4025,4025,4025,0
20241209,160600,238992055,4025,4025,4025,4025,0
20241209,160500,238992055,4025,4025,4025,4025,0
20241209,160400,238992055,4025,4025,4025,4025,0
20241209,160300,238992055,4025,4025,4025,4025,0
20241209,160200,238992055,4025,4025,4025,4025,0
20241209,160100,238992055,4025,4025,4025,4025,0
20241209,160000,238992055,4025,4025,4025,4025,0
20241209,155900,238992055,4025,4025,4025,4025,0
20241209,155800,238992055,4025,4025,4025,4025,0
20241209,155700,238992055,4025,4025,4025,4025,0
20241209,155600,238992055,4025,4025,4025,4025,3147
20241209,155500,238992055,4025,4025,4025,4025,0
20241209,155400,238992055,4025,4025,4025,4025,0
20241209,155300,238992055,4025,4025,4025,4025,0
20241209,155200,238992055,4025,4025,4025,4025,0
20241209,155100,238992055,4025,4025,4025,4025,0
20241209,155000,238992055,4025,4025,4025,4025,0
20241209,154900,238992055,4025,4025,4025,4025,0
20241209,154800,238992055,4025,4025,4025,4025,0
20241209,154700,238992055,4025,4025,4025,4025,0
20241209,154600,238992055,4025,4025,4025,4025,0
20241209,154500,238992055,4025,4025,4025,4025,0
20241209,154400,238992055,4025,4025,4025,4025,0
20241209,154300,238992055,4025,4025,4025,4025,0
20241209,154200,238992055,4025,4025,4025,4025,0
20241209,154100,238992055,4025,4025,4025,4025,0
20241209,154000,238992055,4025,4025,4025,4025,0
20241209,153900,238992055,4025,4025,4025,4025,0
20241209,153800,238992055,4025,4025,4025,4025,0
20241209,153700,238992055,4025,4025,4025,4025,0
20241209,153600,238992055,4025,4025,4025,4025,0
20241209,153500,238992055,4025,4025,4025,4025,0
20241209,153400,238992055,4025,4025,4025,4025,0
20241209,153300,238992055,4025,4025,4025,4025,0
20241209,153200,238992055,4025,4025,4025,4025,0
20241209,153100,238992055,4025,4025,4025,4025,0
20241209,153000,238992055,4025,4025,4025,4025,3147
20241209,152900,226325380,4080,4080,4080,4080,0
20241209,152800,226325380,4080,4080,4080,4080,0
20241209,152700,226325380,4080,4080,4080,4080,0
20241209,152600,226325380,4080,4080,4080,4080,0
20241209,152500,226325380,4080,4080,4080,4080,0
20241209,152400,226325380,4080,4080,4080,4080,0
20241209,152300,226325380,4080,4080,4080,4080,0
20241209,152200,226325380,4080,4080,4080,4080,0
20241209,152100,226325380,4080,4080,4080,4080,0
20241209,152000,226325380,4080,4080,4080,4080,0
20241209,151900,226325380,4080,4080,4080,4080,231
20241209,151800,225382900,4080,4110,4110,4080,308
20241209,151700,224126020,4110,4085,4115,4080,461
20241209,151600,222242355,4085,4115,4115,4085,562
20241209,151500,219940035,4115,4115,4115,4110,45
20241209,151400,219754920,4100,4110,4115,4100,130
20241209,151300,219221530,4115,4095,4115,4095,426
20241209,151200,217476495,4095,4095,4095,4090,96
20241209,151100,217083690,4095,4095,4095,4090,70
20241209,151000,216797080,4095,4090,4095,4090,73
20241209,150900,216498505,4085,4080,4090,4080,277
20241209,150800,215367080,4090,4085,4090,4080,308
20241209,150700,214109480,4085,4080,4085,4080,141
20241209,150600,213534060,4080,4080,4080,4080,31
20241209,150500,213407580,4080,4080,4080,4080,165
20241209,150400,212734380,4080,4075,4080,4075,47
20241209,150300,212542665,4075,4075,4080,4075,235
20241209,150200,211584505,4075,4075,4075,4075,56
20241209,150100,211356305,4075,4075,4075,4075,40
20241209,150000,211193305,4075,4075,4075,4075,45
20241209,145900,211009930,4075,4070,4075,4070,50
20241209,145800,210806340,4070,4075,4075,4070,79
20241209,145700,210484605,4075,4075,4075,4070,152
20241209,145600,209865705,4075,4075,4075,4075,42
20241209,145500,209694555,4075,4075,4075,4075,52
20241209,145400,209482655,4075,4075,4075,4075,59
20241209,145300,209242230,4070,4065,4070,4065,23
20241209,145200,209148635,4070,4070,4070,4070,62
20241209,145100,208896295,4065,4065,4070,4065,525
20241209,145000,206762110,4065,4065,4065,4065,23
20241209,144900,206668615,4060,4065,4070,4060,98
20241209,144800,206270005,4070,4070,4070,4070,27
20241209,144700,206160115,4070,4070,4070,4070,53
20241209,144600,205944405,4070,4070,4070,4070,23
20241209,144500,205850795,4050,4070,4070,4050,83
20241209,144400,205513445,4070,4070,4070,4065,59
20241209,144300,205273345,4065,4070,4075,4065,52
20241209,144200,205061730,4070,4070,4070,4055,135
20241209,144100,204513060,4070,4075,4075,4070,58
20241209,144000,204276895,4075,4055,4075,4055,33
20241209,143900,204142680,4075,4080,4080,4075,79
20241209,143800,203820545,4080,4075,4080,4075,54
20241209,143700,203600330,4075,4070,4075,4070,24
20241209,143600,203502570,4070,4055,4070,4055,156
20241209,143500,202869510,4055,4055,4065,4055,132
20241209,143400,202334010,4060,4060,4060,4060,0
20241209,143300,202334010,4060,4060,4060,4060,0
20241209,143200,202334010,4060,4060,4060,4060,0
20241209,143100,202334010,4060,4060,4060,4060,310
20241209,143000,201075410,4060,4060,4060,4060,9
20241209,142900,201038870,4060,4060,4060,4060,0
20241209,142800,201038870,4060,4060,4060,4060,0
20241209,142700,201038870,4060,4060,4060,4060,0
20241209,142600,201038870,4060,4060,4060,4060,0
20241209,142500,201038870,4060,4050,4060,4050,1218
20241209,142400,196104630,4050,4050,4050,4050,425
20241209,142300,194383380,4055,4055,4055,4055,0
20241209,142200,194383380,4055,4055,4055,4055,0
20241209,142100,194383380,4055,4055,4055,4055,0
20241209,142000,194383380,4055,4055,4055,4055,0
20241209,141900,194383380,4055,4055,4055,4055,0
20241209,141800,194383380,4055,4055,4055,4055,0
20241209,141700,194383380,4055,4055,4055,4055,0
20241209,141600,194383380,4055,4055,4055,4055,0
20241209,141500,194383380,4055,4055,4055,4055,0
20241209,141400,194383380,4055,4055,4055,4055,0
20241209,141300,194383380,4055,4055,4055,4055,0
20241209,141200,194383380,4055,4055,4055,4055,0
20241209,141100,194383380,4055,4055,4055,4055,0
20241209,141000,194383380,4055,4055,4055,4055,0
20241209,140900,194383380,4055,4055,4055,4055,0
20241209,140800,194383380,4055,4055,4055,4055,280
20241209,140700,193247980,4070,4070,4070,4070,0
20241209,140600,193247980,4070,4070,4070,4070,0
20241209,140500,193247980,4070,4070,4070,4070,0
20241209,140400,193247980,4070,4075,4075,4070,1004
20241209,140300,189159460,4070,4070,4070,4070,0
20241209,140200,189159460,4070,4070,4070,4070,0
20241209,140100,189159460,4070,4070,4070,4070,0
20241209,140000,189159460,4070,4070,4070,4070,0
20241209,135900,189159460,4070,4070,4070,4070,0
20241209,135800,189159460,4070,4070,4070,4070,0
20241209,135700,189159460,4070,4070,4070,4070,0
20241209,135600,189159460,4070,4070,4070,4070,0
20241209,135500,189159460,4070,4070,4070,4070,0
20241209,135400,189159460,4070,4070,4070,4070,0
20241209,135300,189159460,4070,4070,4070,4070,0
20241209,135200,189159460,4070,4070,4070,4070,0
20241209,135100,189159460,4070,4070,4070,4070,0
20241209,135000,189159460,4070,4070,4070,4070,0
20241209,134900,189159460,4070,4070,4070,4070,0
20241209,134800,189159460,4070,4090,4090,4070,61
20241209,134700,188910210,4090,4090,4090,4090,100
20241209,134600,188501210,4090,4090,4090,4090,0
20241209,134500,188501210,4090,4090,4090,4090,1
20241209,134400,188497120,4070,4070,4070,4070,3
20241209,134300,188484910,4070,4070,4070,4070,0
20241209,134200,188484910,4070,4070,4070,4070,0
20241209,134100,188484910,4070,4070,4070,4070,0
20241209,134000,188484910,4070,4070,4070,4070,0
20241209,133900,188484910,4070,4070,4070,4070,0
20241209,133800,188484910,4070,4070,4070,4070,0
20241209,133700,188484910,4070,4070,4070,4070,0
20241209,133600,188484910,4070,4070,4070,4070,37
20241209,133500,188334320,4070,4070,4070,4070,0
20241209,133400,188334320,4070,4070,4070,4070,0
20241209,133300,188334320,4070,4070,4070,4070,161
20241209,133200,187679050,4070,4070,4070,4070,57
20241209,133100,187447060,4070,4070,4070,4070,0
20241209,133000,187447060,4070,4070,4070,4070,0
20241209,132900,187447060,4070,4070,4070,4070,0
20241209,132800,187447060,4070,4070,4070,4070,0
20241209,132700,187447060,4070,4070,4070,4070,3
20241209,132600,187434850,4070,4070,4070,4070,200
20241209,132500,186620850,4070,4070,4070,4070,233
20241209,132400,185672540,4070,4070,4070,4070,0
20241209,132300,185672540,4070,4055,4070,4055,250
20241209,132200,184656685,4040,4040,4040,4040,13
20241209,132100,184604165,4055,4055,4055,4055,0
20241209,132000,184604165,4055,4055,4055,4055,0
20241209,131900,184604165,4055,4055,4055,4055,0
20241209,131800,184604165,4055,4055,4055,4055,18
20241209,131700,184531175,4050,4050,4050,4050,0
20241209,131600,184531175,4050,4050,4050,4050,0
20241209,131500,184531175,4050,4050,4050,4050,106
20241209,131400,184101875,4030,4030,4030,4030,0
20241209,131300,184101875,4030,4030,4030,4030,1
20241209,131200,184097845,4035,4035,4035,4035,0
20241209,131100,184097845,4035,4035,4035,4035,870
20241209,131000,180587395,4030,4030,4030,4030,544
20241209,130900,178395075,4025,4035,4035,4025,151
20241209,130800,177786300,4030,4030,4030,4030,0
20241209,130700,177786300,4030,4030,4030,4030,151
20241209,130600,177177770,4035,4035,4035,4035,20
20241209,130500,177097070,4035,4035,4035,4035,0
20241209,130400,177097070,4035,4035,4035,4035,5
20241209,130300,177076895,4035,4035,4035,4035,13
20241209,130200,177024440,4035,4035,4035,4035,0
20241209,130100,177024440,4035,4035,4035,4035,0
20241209,130000,177024440,4035,4040,4040,4035,49
20241209,125900,176826625,4040,4040,4040,4040,0
20241209,125800,176826625,4040,4040,4040,4040,1
20241209,125700,176822585,4040,4040,4040,4040,20
20241209,125600,176741785,4035,4030,4035,4030,206
20241209,125500,175911095,4035,4040,4040,4035,7
20241209,125400,175882840,4040,4040,4040,4040,108
20241209,125300,175446520,4040,4040,4040,4040,0
20241209,125200,175446520,4040,4040,4040,4040,0
20241209,125100,175446520,4040,4040,4040,4040,30
20241209,125000,175325320,4040,4040,4040,4040,50
20241209,124900,175123320,4040,4040,4040,4040,0
20241209,124800,175123320,4040,4050,4050,4040,683
20241209,124700,172357595,4055,4055,4055,4055,6
20241209,124600,172333265,4060,4060,4060,4060,17
20241209,124500,172264245,4055,4055,4055,4055,12
20241209,124400,172215585,4060,4060,4060,4060,0
20241209,124300,172215585,4060,4060,4060,4060,0
20241209,124200,172215585,4060,4060,4060,4060,25
20241209,124100,172114085,4055,4055,4055,4055,0
20241209,124000,172114085,4055,4055,4055,4055,0
20241209,123900,172114085,4055,4065,4065,4055,297
20241209,123800,170907290,4055,4055,4055,4055,0
20241209,123700,170907290,4055,4075,4080,4055,6631
20241209,123600,143916415,4080,4080,4080,4080,0
20241209,123500,143916415,4080,4080,4080,4080,117
20241209,123400,143439055,4100,4100,4100,4100,0
20241209,123300,143439055,4100,4100,4100,4100,0
20241209,123200,143439055,4100,4100,4100,4100,10
20241209,123100,143398055,4080,4080,4080,4080,0
20241209,123000,143398055,4080,4080,4080,4080,0
20241209,122900,143398055,4080,4080,4080,4080,0
20241209,122800,143398055,4080,4080,4080,4080,0
20241209,122700,143398055,4080,4080,4080,4080,0
20241209,122600,143398055,4080,4080,4080,4080,0
20241209,122500,143398055,4080,4080,4080,4080,0
20241209,122400,143398055,4080,4080,4080,4080,0
20241209,122300,143398055,4080,4080,4080,4080,42
20241209,122200,143226695,4085,4085,4085,4085,0
20241209,122100,143226695,4085,4085,4095,4085,82
20241209,122000,142891155,4085,4085,4085,4085,53
20241209,121900,142674650,4090,4090,4090,4090,0
20241209,121800,142674650,4090,4090,4090,4090,0
20241209,121700,142674650,4090,4090,4090,4090,0
20241209,121600,142674650,4090,4090,4090,4090,0
20241209,121500,142674650,4090,4090,4090,4090,0
20241209,121400,142674650,4090,4090,4090,4090,221
20241209,121300,141770760,4080,4080,4080,4080,634
20241209,121200,139184040,4080,4080,4080,4080,31
20241209,121100,139057560,4090,4090,4090,4090,0
20241209,121000,139057560,4090,4090,4090,4090,0
20241209,120900,139057560,4090,4090,4090,4090,0
20241209,120800,139057560,4090,4090,4090,4090,0
20241209,120700,139057560,4090,4090,4090,4090,73
20241209,120600,138758990,4070,4070,4070,4070,0
20241209,120500,138758990,4070,4090,4090,4070,268
20241209,120400,137667255,4080,4080,4080,4080,0
20241209,120300,137667255,4080,4080,4080,4080,0
20241209,120200,137667255,4080,4080,4080,4080,0
20241209,120100,137667255,4080,4080,4080,4080,0
20241209,120000,137667255,4080,4080,4080,4080,0
20241209,115900,137667255,4080,4080,4080,4080,40
20241209,115800,137504055,4080,4080,4080,4080,300
20241209,115700,136280055,4080,4080,4080,4080,10
20241209,115600,136239255,4080,4080,4080,4080,0
20241209,115500,136239255,4080,4080,4080,4080,0
20241209,115400,136239255,4080,4080,4080,4080,1
20241209,115300,136235175,4070,4080,4080,4070,218
20241209,115200,135346735,4080,4080,4080,4080,0
20241209,115100,135346735,4080,4080,4080,4080,0
20241209,115000,135346735,4080,4080,4080,4080,6
20241209,114900,135322255,4075,4080,4080,4075,140
20241209,114800,134751245,4080,4080,4080,4080,0
20241209,114700,134751245,4080,4080,4080,4080,0
20241209,114600,134751245,4080,4080,4080,4080,0
20241209,114500,134751245,4080,4080,4080,4080,0
20241209,114400,134751245,4080,4080,4080,4080,0
20241209,114300,134751245,4080,4080,4080,4080,0
20241209,114200,134751245,4080,4080,4080,4080,0
20241209,114100,134751245,4080,4080,4080,4080,0
20241209,114000,134751245,4080,4080,4080,4080,811
20241209,113900,131442365,4090,4090,4090,4090,0
20241209,113800,131442365,4090,4090,4090,4090,23
20241209,113700,131348295,4090,4090,4090,4090,0
20241209,113600,131348295,4090,4090,4090,4090,0
20241209,113500,131348295,4090,4090,4090,4090,4
20241209,113400,131331935,4080,4080,4080,4080,0
20241209,113300,131331935,4080,4080,4080,4080,200
20241209,113200,130515935,4080,4080,4080,4080,400
20241209,113100,128883935,4080,4090,4090,4080,1358
20241209,113000,123338850,4095,4095,4095,4095,10
20241209,112900,123297900,4090,4090,4090,4090,0
20241209,112800,123297900,4090,4110,4110,4090,2191
20241209,112700,114313895,4120,4120,4120,4120,0
20241209,112600,114313895,4120,4120,4120,4120,93
20241209,112500,113930735,4120,4120,4120,4120,1
20241209,112400,113926615,4110,4125,4125,4110,554
20241209,112300,111647630,4125,4125,4125,4125,329
20241209,112200,110290505,4130,4130,4130,4130,0
20241209,112100,110290505,4130,4130,4130,4130,1
20241209,112000,110286375,4130,4130,4130,4130,164
20241209,111900,109609055,4135,4135,4135,4135,0
20241209,111800,109609055,4135,4135,4135,4135,0
20241209,111700,109609055,4135,4135,4135,4135,0
20241209,111600,109609055,4135,4135,4135,4135,0
20241209,111500,109609055,4135,4135,4135,4135,0
20241209,111400,109609055,4135,4135,4135,4135,0
20241209,111300,109609055,4135,4135,4135,4135,0
20241209,111200,109609055,4135,4135,4135,4135,0
20241209,111100,109609055,4135,4135,4135,4135,0
20241209,111000,109609055,4135,4135,4135,4135,0
20241209,110900,109609055,4135,4135,4135,4135,0
20241209,110800,109609055,4135,4135,4135,4135,0
20241209,110700,109609055,4135,4135,4135,4135,32
20241209,110600,109476735,4150,4150,4150,4150,0
20241209,110500,109476735,4150,4150,4150,4150,0
20241209,110400,109476735,4150,4145,4150,4145,108
20241209,110300,109029025,4145,4145,4145,4145,44
20241209,110200,108846645,4145,4145,4145,4145,43
20241209,110100,108668410,4145,4140,4145,4140,70
20241209,110000,108378360,4130,4145,4145,4130,602
20241209,105900,105891545,4145,4145,4145,4145,11
20241209,105800,105845950,4145,4145,4145,4145,20
20241209,105700,105763050,4150,4150,4150,4150,0
20241209,105600,105763050,4150,4150,4150,4150,1
20241209,105500,105758900,4145,4145,4145,4145,0
20241209,105400,105758900,4145,4145,4145,4145,0
20241209,105300,105758900,4145,4145,4145,4145,0
20241209,105200,105758900,4145,4145,4145,4145,0
20241209,105100,105758900,4145,4145,4145,4145,14
20241209,105000,105700870,4140,4140,4140,4140,10
20241209,104900,105659470,4140,4140,4140,4140,0
20241209,104800,105659470,4140,4140,4140,4140,0
20241209,104700,105659470,4140,4140,4140,4140,0
20241209,104600,105659470,4140,4140,4140,4140,0
20241209,104500,105659470,4140,4140,4140,4140,5
20241209,104400,105638770,4140,4140,4140,4140,0
20241209,104300,105638770,4140,4140,4140,4140,0
20241209,104200,105638770,4140,4145,4145,4140,17
20241209,104100,105568385,4130,4130,4130,4130,0
20241209,104000,105568385,4130,4130,4130,4130,0
20241209,103900,105568385,4130,4130,4130,4130,20
20241209,103800,105485785,4130,4140,4140,4130,29
20241209,103700,105365985,4145,4145,4145,4145,0
20241209,103600,105365985,4145,4145,4145,4145,33
20241209,103500,105229200,4145,4145,4145,4145,4
20241209,103400,105212620,4145,4145,4145,4145,0
20241209,103300,105212620,4145,4145,4145,4145,0
20241209,103200,105212620,4145,4145,4145,4145,0
20241209,103100,105212620,4145,4145,4145,4145,0
20241209,103000,105212620,4145,4145,4145,4145,0
20241209,102900,105212620,4145,4145,4145,4145,0
20241209,102800,105212620,4145,4145,4145,4145,0
20241209,102700,105212620,4145,4145,4145,4145,0
20241209,102600,105212620,4145,4145,4145,4145,0
20241209,102500,105212620,4145,4145,4145,4145,0
20241209,102400,105212620,4145,4140,4145,4140,213
20241209,102300,104329740,4125,4125,4125,4125,0
20241209,102200,104329740,4125,4125,4125,4125,0
20241209,102100,104329740,4125,4140,4140,4125,10
20241209,102000,104288355,4140,4140,4140,4140,0
20241209,101900,104288355,4140,4140,4140,4140,0
20241209,101800,104288355,4140,4140,4140,4140,36
20241209,101700,104139315,4140,4140,4140,4140,0
20241209,101600,104139315,4140,4140,4140,4140,0
20241209,101500,104139315,4140,4130,4140,4130,132
20241209,101400,103593965,4140,4140,4140,4140,1
20241209,101300,103589825,4140,4140,4140,4140,20
20241209,101200,103507025,4140,4140,4140,4140,1
20241209,101100,103502885,4145,4145,4145,4145,0
20241209,101000,103502885,4145,4145,4145,4145,0
20241209,100900,103502885,4145,4145,4145,4145,1
20241209,100800,103498740,4130,4130,4130,4130,12
20241209,100700,103449180,4155,4155,4155,4155,0
20241209,100600,103449180,4155,4155,4155,4155,0
20241209,100500,103449180,4155,4155,4155,4155,0
20241209,100400,103449180,4155,4155,4155,4155,5
20241209,100300,103428405,4160,4160,4160,4160,0
20241209,100200,103428405,4160,4155,4160,4155,40
20241209,100100,103262165,4160,4160,4160,4160,0
20241209,100000,103262165,4160,4160,4160,4160,1
20241209,095900,103258005,4150,4150,4150,4150,0
20241209,095800,103258005,4150,4150,4150,4150,111
20241209,095700,102797355,4150,4150,4150,4150,0
20241209,095600,102797355,4150,4130,4150,4130,1197
20241209,095500,97833670,4135,4120,4135,4120,1145
20241209,095400,93102735,4120,4135,4135,4120,268
20241209,095300,91994620,4135,4140,4140,4135,831
20241209,095200,88556080,4155,4155,4155,4155,0
20241209,095100,88556080,4155,4155,4155,4155,26
20241209,095000,88448050,4155,4155,4155,4155,0
20241209,094900,88448050,4155,4155,4155,4155,0
20241209,094800,88448050,4155,4155,4155,4155,40
20241209,094700,88281850,4155,4145,4155,4145,523
20241209,094600,86113985,4140,4140,4140,4140,1120
20241209,094500,81477185,4140,4140,4140,4140,912
20241209,094400,77701505,4150,4150,4150,4150,178
20241209,094300,76962805,4160,4160,4160,4160,40
20241209,094200,76796405,4150,4150,4150,4150,0
20241209,094100,76796405,4150,4150,4150,4150,32
20241209,094000,76663605,4150,4150,4150,4150,163
20241209,093900,75987155,4155,4155,4155,4155,201
20241209,093800,75152000,4160,4160,4160,4160,5
20241209,093700,75131200,4160,4160,4160,4160,0
20241209,093600,75131200,4160,4165,4165,4160,44
20241209,093500,74948060,4165,4165,4165,4165,17
20241209,093400,74877255,4155,4155,4155,4155,100
20241209,093300,74461755,4160,4160,4160,4160,174
20241209,093200,73737915,4160,4150,4160,4150,765
20241209,093100,70561825,4145,4145,4145,4145,0
20241209,093000,70561825,4145,4145,4145,4145,0
20241209,092900,70561825,4145,4145,4145,4145,0
20241209,092800,70561825,4145,4140,4145,4140,501
20241209,092700,68485495,4140,4145,4145,4100,2738
20241209,092600,57177430,4145,4145,4145,4145,1026
20241209,092500,52924660,4145,4165,4165,4145,2202
20241209,092400,43780000,4180,4180,4180,4180,0
20241209,092300,43780000,4180,4165,4180,4165,451
20241209,092200,41901570,4180,4180,4180,4180,0
20241209,092100,41901570,4180,4180,4180,4180,50
20241209,092000,41692570,4180,4180,4180,4180,0
20241209,091900,41692570,4180,4190,4190,4180,616
20241209,091800,39116690,4190,4190,4190,4190,0
20241209,091700,39116690,4190,4190,4190,4190,0
20241209,091600,39116690,4190,4190,4190,4185,490
20241209,091500,37063645,4185,4185,4185,4185,0
20241209,091400,37063645,4185,4200,4200,4185,17
20241209,091300,36992485,4200,4185,4200,4185,494
20241209,091200,34925080,4185,4185,4185,4185,0
20241209,091100,34925080,4185,4190,4190,4185,100
20241209,091000,34506545,4185,4185,4185,4185,32
20241209,090900,34372625,4185,4185,4185,4185,100
20241209,090800,33954125,4185,4185,4185,4185,77
20241209,090700,33631880,4185,4185,4185,4185,0
20241209,090600,33631880,4185,4185,4185,4185,845
20241209,090500,30095555,4220,4220,4220,4220,0
20241209,090400,30095555,4220,4220,4220,4220,406
20241209,090300,28382235,4220,4150,4225,4150,1193
20241209,090200,23351915,4195,4195,4195,4165,458
20241209,090100,21431295,4195,4140,4195,4140,434
20241209,090000,19616045,4190,4115,4360,4115,4749
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192600 238992055 4025 4025 4025 4025 3147
3 20241209 192500 238992055 4025 4025 4025 4025 0
4 20241209 192400 238992055 4025 4025 4025 4025 0
5 20241209 192300 238992055 4025 4025 4025 4025 0
6 20241209 192200 238992055 4025 4025 4025 4025 0
7 20241209 192100 238992055 4025 4025 4025 4025 0
8 20241209 192000 238992055 4025 4025 4025 4025 0
9 20241209 191900 238992055 4025 4025 4025 4025 0
10 20241209 191800 238992055 4025 4025 4025 4025 0
11 20241209 191700 238992055 4025 4025 4025 4025 0
12 20241209 191600 238992055 4025 4025 4025 4025 0
13 20241209 191500 238992055 4025 4025 4025 4025 0
14 20241209 191400 238992055 4025 4025 4025 4025 0
15 20241209 191300 238992055 4025 4025 4025 4025 0
16 20241209 191200 238992055 4025 4025 4025 4025 0
17 20241209 191100 238992055 4025 4025 4025 4025 0
18 20241209 191000 238992055 4025 4025 4025 4025 0
19 20241209 190900 238992055 4025 4025 4025 4025 0
20 20241209 190800 238992055 4025 4025 4025 4025 0
21 20241209 190700 238992055 4025 4025 4025 4025 0
22 20241209 190600 238992055 4025 4025 4025 4025 0
23 20241209 190500 238992055 4025 4025 4025 4025 0
24 20241209 190400 238992055 4025 4025 4025 4025 0
25 20241209 190300 238992055 4025 4025 4025 4025 0
26 20241209 190200 238992055 4025 4025 4025 4025 0
27 20241209 190100 238992055 4025 4025 4025 4025 0
28 20241209 190000 238992055 4025 4025 4025 4025 0
29 20241209 185900 238992055 4025 4025 4025 4025 0
30 20241209 185800 238992055 4025 4025 4025 4025 0
31 20241209 185700 238992055 4025 4025 4025 4025 0
32 20241209 185600 238992055 4025 4025 4025 4025 3147
33 20241209 185500 238992055 4025 4025 4025 4025 0
34 20241209 185400 238992055 4025 4025 4025 4025 0
35 20241209 185300 238992055 4025 4025 4025 4025 0
36 20241209 185200 238992055 4025 4025 4025 4025 0
37 20241209 185100 238992055 4025 4025 4025 4025 0
38 20241209 185000 238992055 4025 4025 4025 4025 0
39 20241209 184900 238992055 4025 4025 4025 4025 0
40 20241209 184800 238992055 4025 4025 4025 4025 0
41 20241209 184700 238992055 4025 4025 4025 4025 0
42 20241209 184600 238992055 4025 4025 4025 4025 0
43 20241209 184500 238992055 4025 4025 4025 4025 0
44 20241209 184400 238992055 4025 4025 4025 4025 0
45 20241209 184300 238992055 4025 4025 4025 4025 0
46 20241209 184200 238992055 4025 4025 4025 4025 0
47 20241209 184100 238992055 4025 4025 4025 4025 0
48 20241209 184000 238992055 4025 4025 4025 4025 0
49 20241209 183900 238992055 4025 4025 4025 4025 0
50 20241209 183800 238992055 4025 4025 4025 4025 0
51 20241209 183700 238992055 4025 4025 4025 4025 0
52 20241209 183600 238992055 4025 4025 4025 4025 0
53 20241209 183500 238992055 4025 4025 4025 4025 0
54 20241209 183400 238992055 4025 4025 4025 4025 0
55 20241209 183300 238992055 4025 4025 4025 4025 0
56 20241209 183200 238992055 4025 4025 4025 4025 0
57 20241209 183100 238992055 4025 4025 4025 4025 0
58 20241209 183000 238992055 4025 4025 4025 4025 0
59 20241209 182900 238992055 4025 4025 4025 4025 0
60 20241209 182800 238992055 4025 4025 4025 4025 0
61 20241209 182700 238992055 4025 4025 4025 4025 0
62 20241209 182600 238992055 4025 4025 4025 4025 3147
63 20241209 182500 238992055 4025 4025 4025 4025 0
64 20241209 182400 238992055 4025 4025 4025 4025 0
65 20241209 182300 238992055 4025 4025 4025 4025 0
66 20241209 182200 238992055 4025 4025 4025 4025 0
67 20241209 182100 238992055 4025 4025 4025 4025 0
68 20241209 182000 238992055 4025 4025 4025 4025 0
69 20241209 181900 238992055 4025 4025 4025 4025 0
70 20241209 181800 238992055 4025 4025 4025 4025 0
71 20241209 181700 238992055 4025 4025 4025 4025 0
72 20241209 181600 238992055 4025 4025 4025 4025 0
73 20241209 181500 238992055 4025 4025 4025 4025 0
74 20241209 181400 238992055 4025 4025 4025 4025 0
75 20241209 181300 238992055 4025 4025 4025 4025 0
76 20241209 181200 238992055 4025 4025 4025 4025 0
77 20241209 181100 238992055 4025 4025 4025 4025 0
78 20241209 181000 238992055 4025 4025 4025 4025 0
79 20241209 180900 238992055 4025 4025 4025 4025 0
80 20241209 180800 238992055 4025 4025 4025 4025 0
81 20241209 180700 238992055 4025 4025 4025 4025 0
82 20241209 180600 238992055 4025 4025 4025 4025 0
83 20241209 180500 238992055 4025 4025 4025 4025 0
84 20241209 180400 238992055 4025 4025 4025 4025 0
85 20241209 180300 238992055 4025 4025 4025 4025 0
86 20241209 180200 238992055 4025 4025 4025 4025 0
87 20241209 180100 238992055 4025 4025 4025 4025 0
88 20241209 180000 238992055 4025 4025 4025 4025 0
89 20241209 175900 238992055 4025 4025 4025 4025 0
90 20241209 175800 238992055 4025 4025 4025 4025 0
91 20241209 175700 238992055 4025 4025 4025 4025 0
92 20241209 175600 238992055 4025 4025 4025 4025 3147
93 20241209 175500 238992055 4025 4025 4025 4025 0
94 20241209 175400 238992055 4025 4025 4025 4025 0
95 20241209 175300 238992055 4025 4025 4025 4025 0
96 20241209 175200 238992055 4025 4025 4025 4025 0
97 20241209 175100 238992055 4025 4025 4025 4025 0
98 20241209 175000 238992055 4025 4025 4025 4025 0
99 20241209 174900 238992055 4025 4025 4025 4025 0
100 20241209 174800 238992055 4025 4025 4025 4025 0
101 20241209 174700 238992055 4025 4025 4025 4025 0
102 20241209 174600 238992055 4025 4025 4025 4025 0
103 20241209 174500 238992055 4025 4025 4025 4025 0
104 20241209 174400 238992055 4025 4025 4025 4025 0
105 20241209 174300 238992055 4025 4025 4025 4025 0
106 20241209 174200 238992055 4025 4025 4025 4025 0
107 20241209 174100 238992055 4025 4025 4025 4025 0
108 20241209 174000 238992055 4025 4025 4025 4025 0
109 20241209 173900 238992055 4025 4025 4025 4025 0
110 20241209 173800 238992055 4025 4025 4025 4025 0
111 20241209 173700 238992055 4025 4025 4025 4025 0
112 20241209 173600 238992055 4025 4025 4025 4025 0
113 20241209 173500 238992055 4025 4025 4025 4025 0
114 20241209 173400 238992055 4025 4025 4025 4025 0
115 20241209 173300 238992055 4025 4025 4025 4025 0
116 20241209 173200 238992055 4025 4025 4025 4025 0
117 20241209 173100 238992055 4025 4025 4025 4025 0
118 20241209 173000 238992055 4025 4025 4025 4025 0
119 20241209 172900 238992055 4025 4025 4025 4025 0
120 20241209 172800 238992055 4025 4025 4025 4025 0
121 20241209 172700 238992055 4025 4025 4025 4025 0
122 20241209 172600 238992055 4025 4025 4025 4025 3147
123 20241209 172500 238992055 4025 4025 4025 4025 0
124 20241209 172400 238992055 4025 4025 4025 4025 0
125 20241209 172300 238992055 4025 4025 4025 4025 0
126 20241209 172200 238992055 4025 4025 4025 4025 0
127 20241209 172100 238992055 4025 4025 4025 4025 0
128 20241209 172000 238992055 4025 4025 4025 4025 0
129 20241209 171900 238992055 4025 4025 4025 4025 0
130 20241209 171800 238992055 4025 4025 4025 4025 0
131 20241209 171700 238992055 4025 4025 4025 4025 0
132 20241209 171600 238992055 4025 4025 4025 4025 0
133 20241209 171500 238992055 4025 4025 4025 4025 0
134 20241209 171400 238992055 4025 4025 4025 4025 0
135 20241209 171300 238992055 4025 4025 4025 4025 0
136 20241209 171200 238992055 4025 4025 4025 4025 0
137 20241209 171100 238992055 4025 4025 4025 4025 0
138 20241209 171000 238992055 4025 4025 4025 4025 0
139 20241209 170900 238992055 4025 4025 4025 4025 0
140 20241209 170800 238992055 4025 4025 4025 4025 0
141 20241209 170700 238992055 4025 4025 4025 4025 0
142 20241209 170600 238992055 4025 4025 4025 4025 0
143 20241209 170500 238992055 4025 4025 4025 4025 0
144 20241209 170400 238992055 4025 4025 4025 4025 0
145 20241209 170300 238992055 4025 4025 4025 4025 0
146 20241209 170200 238992055 4025 4025 4025 4025 0
147 20241209 170100 238992055 4025 4025 4025 4025 0
148 20241209 170000 238992055 4025 4025 4025 4025 0
149 20241209 165900 238992055 4025 4025 4025 4025 0
150 20241209 165800 238992055 4025 4025 4025 4025 0
151 20241209 165700 238992055 4025 4025 4025 4025 0
152 20241209 165600 238992055 4025 4025 4025 4025 3147
153 20241209 165500 238992055 4025 4025 4025 4025 0
154 20241209 165400 238992055 4025 4025 4025 4025 0
155 20241209 165300 238992055 4025 4025 4025 4025 0
156 20241209 165200 238992055 4025 4025 4025 4025 0
157 20241209 165100 238992055 4025 4025 4025 4025 0
158 20241209 165000 238992055 4025 4025 4025 4025 0
159 20241209 164900 238992055 4025 4025 4025 4025 0
160 20241209 164800 238992055 4025 4025 4025 4025 0
161 20241209 164700 238992055 4025 4025 4025 4025 0
162 20241209 164600 238992055 4025 4025 4025 4025 0
163 20241209 164500 238992055 4025 4025 4025 4025 0
164 20241209 164400 238992055 4025 4025 4025 4025 0
165 20241209 164300 238992055 4025 4025 4025 4025 0
166 20241209 164200 238992055 4025 4025 4025 4025 0
167 20241209 164100 238992055 4025 4025 4025 4025 0
168 20241209 164000 238992055 4025 4025 4025 4025 0
169 20241209 163900 238992055 4025 4025 4025 4025 0
170 20241209 163800 238992055 4025 4025 4025 4025 0
171 20241209 163700 238992055 4025 4025 4025 4025 0
172 20241209 163600 238992055 4025 4025 4025 4025 0
173 20241209 163500 238992055 4025 4025 4025 4025 0
174 20241209 163400 238992055 4025 4025 4025 4025 0
175 20241209 163300 238992055 4025 4025 4025 4025 0
176 20241209 163200 238992055 4025 4025 4025 4025 0
177 20241209 163100 238992055 4025 4025 4025 4025 0
178 20241209 163000 238992055 4025 4025 4025 4025 0
179 20241209 162900 238992055 4025 4025 4025 4025 0
180 20241209 162800 238992055 4025 4025 4025 4025 0
181 20241209 162700 238992055 4025 4025 4025 4025 0
182 20241209 162600 238992055 4025 4025 4025 4025 3147
183 20241209 162500 238992055 4025 4025 4025 4025 0
184 20241209 162400 238992055 4025 4025 4025 4025 0
185 20241209 162300 238992055 4025 4025 4025 4025 0
186 20241209 162200 238992055 4025 4025 4025 4025 0
187 20241209 162100 238992055 4025 4025 4025 4025 0
188 20241209 162000 238992055 4025 4025 4025 4025 0
189 20241209 161900 238992055 4025 4025 4025 4025 0
190 20241209 161800 238992055 4025 4025 4025 4025 0
191 20241209 161700 238992055 4025 4025 4025 4025 0
192 20241209 161600 238992055 4025 4025 4025 4025 0
193 20241209 161500 238992055 4025 4025 4025 4025 0
194 20241209 161400 238992055 4025 4025 4025 4025 0
195 20241209 161300 238992055 4025 4025 4025 4025 0
196 20241209 161200 238992055 4025 4025 4025 4025 0
197 20241209 161100 238992055 4025 4025 4025 4025 0
198 20241209 161000 238992055 4025 4025 4025 4025 0
199 20241209 160900 238992055 4025 4025 4025 4025 0
200 20241209 160800 238992055 4025 4025 4025 4025 0
201 20241209 160700 238992055 4025 4025 4025 4025 0
202 20241209 160600 238992055 4025 4025 4025 4025 0
203 20241209 160500 238992055 4025 4025 4025 4025 0
204 20241209 160400 238992055 4025 4025 4025 4025 0
205 20241209 160300 238992055 4025 4025 4025 4025 0
206 20241209 160200 238992055 4025 4025 4025 4025 0
207 20241209 160100 238992055 4025 4025 4025 4025 0
208 20241209 160000 238992055 4025 4025 4025 4025 0
209 20241209 155900 238992055 4025 4025 4025 4025 0
210 20241209 155800 238992055 4025 4025 4025 4025 0
211 20241209 155700 238992055 4025 4025 4025 4025 0
212 20241209 155600 238992055 4025 4025 4025 4025 3147
213 20241209 155500 238992055 4025 4025 4025 4025 0
214 20241209 155400 238992055 4025 4025 4025 4025 0
215 20241209 155300 238992055 4025 4025 4025 4025 0
216 20241209 155200 238992055 4025 4025 4025 4025 0
217 20241209 155100 238992055 4025 4025 4025 4025 0
218 20241209 155000 238992055 4025 4025 4025 4025 0
219 20241209 154900 238992055 4025 4025 4025 4025 0
220 20241209 154800 238992055 4025 4025 4025 4025 0
221 20241209 154700 238992055 4025 4025 4025 4025 0
222 20241209 154600 238992055 4025 4025 4025 4025 0
223 20241209 154500 238992055 4025 4025 4025 4025 0
224 20241209 154400 238992055 4025 4025 4025 4025 0
225 20241209 154300 238992055 4025 4025 4025 4025 0
226 20241209 154200 238992055 4025 4025 4025 4025 0
227 20241209 154100 238992055 4025 4025 4025 4025 0
228 20241209 154000 238992055 4025 4025 4025 4025 0
229 20241209 153900 238992055 4025 4025 4025 4025 0
230 20241209 153800 238992055 4025 4025 4025 4025 0
231 20241209 153700 238992055 4025 4025 4025 4025 0
232 20241209 153600 238992055 4025 4025 4025 4025 0
233 20241209 153500 238992055 4025 4025 4025 4025 0
234 20241209 153400 238992055 4025 4025 4025 4025 0
235 20241209 153300 238992055 4025 4025 4025 4025 0
236 20241209 153200 238992055 4025 4025 4025 4025 0
237 20241209 153100 238992055 4025 4025 4025 4025 0
238 20241209 153000 238992055 4025 4025 4025 4025 3147
239 20241209 152900 226325380 4080 4080 4080 4080 0
240 20241209 152800 226325380 4080 4080 4080 4080 0
241 20241209 152700 226325380 4080 4080 4080 4080 0
242 20241209 152600 226325380 4080 4080 4080 4080 0
243 20241209 152500 226325380 4080 4080 4080 4080 0
244 20241209 152400 226325380 4080 4080 4080 4080 0
245 20241209 152300 226325380 4080 4080 4080 4080 0
246 20241209 152200 226325380 4080 4080 4080 4080 0
247 20241209 152100 226325380 4080 4080 4080 4080 0
248 20241209 152000 226325380 4080 4080 4080 4080 0
249 20241209 151900 226325380 4080 4080 4080 4080 231
250 20241209 151800 225382900 4080 4110 4110 4080 308
251 20241209 151700 224126020 4110 4085 4115 4080 461
252 20241209 151600 222242355 4085 4115 4115 4085 562
253 20241209 151500 219940035 4115 4115 4115 4110 45
254 20241209 151400 219754920 4100 4110 4115 4100 130
255 20241209 151300 219221530 4115 4095 4115 4095 426
256 20241209 151200 217476495 4095 4095 4095 4090 96
257 20241209 151100 217083690 4095 4095 4095 4090 70
258 20241209 151000 216797080 4095 4090 4095 4090 73
259 20241209 150900 216498505 4085 4080 4090 4080 277
260 20241209 150800 215367080 4090 4085 4090 4080 308
261 20241209 150700 214109480 4085 4080 4085 4080 141
262 20241209 150600 213534060 4080 4080 4080 4080 31
263 20241209 150500 213407580 4080 4080 4080 4080 165
264 20241209 150400 212734380 4080 4075 4080 4075 47
265 20241209 150300 212542665 4075 4075 4080 4075 235
266 20241209 150200 211584505 4075 4075 4075 4075 56
267 20241209 150100 211356305 4075 4075 4075 4075 40
268 20241209 150000 211193305 4075 4075 4075 4075 45
269 20241209 145900 211009930 4075 4070 4075 4070 50
270 20241209 145800 210806340 4070 4075 4075 4070 79
271 20241209 145700 210484605 4075 4075 4075 4070 152
272 20241209 145600 209865705 4075 4075 4075 4075 42
273 20241209 145500 209694555 4075 4075 4075 4075 52
274 20241209 145400 209482655 4075 4075 4075 4075 59
275 20241209 145300 209242230 4070 4065 4070 4065 23
276 20241209 145200 209148635 4070 4070 4070 4070 62
277 20241209 145100 208896295 4065 4065 4070 4065 525
278 20241209 145000 206762110 4065 4065 4065 4065 23
279 20241209 144900 206668615 4060 4065 4070 4060 98
280 20241209 144800 206270005 4070 4070 4070 4070 27
281 20241209 144700 206160115 4070 4070 4070 4070 53
282 20241209 144600 205944405 4070 4070 4070 4070 23
283 20241209 144500 205850795 4050 4070 4070 4050 83
284 20241209 144400 205513445 4070 4070 4070 4065 59
285 20241209 144300 205273345 4065 4070 4075 4065 52
286 20241209 144200 205061730 4070 4070 4070 4055 135
287 20241209 144100 204513060 4070 4075 4075 4070 58
288 20241209 144000 204276895 4075 4055 4075 4055 33
289 20241209 143900 204142680 4075 4080 4080 4075 79
290 20241209 143800 203820545 4080 4075 4080 4075 54
291 20241209 143700 203600330 4075 4070 4075 4070 24
292 20241209 143600 203502570 4070 4055 4070 4055 156
293 20241209 143500 202869510 4055 4055 4065 4055 132
294 20241209 143400 202334010 4060 4060 4060 4060 0
295 20241209 143300 202334010 4060 4060 4060 4060 0
296 20241209 143200 202334010 4060 4060 4060 4060 0
297 20241209 143100 202334010 4060 4060 4060 4060 310
298 20241209 143000 201075410 4060 4060 4060 4060 9
299 20241209 142900 201038870 4060 4060 4060 4060 0
300 20241209 142800 201038870 4060 4060 4060 4060 0
301 20241209 142700 201038870 4060 4060 4060 4060 0
302 20241209 142600 201038870 4060 4060 4060 4060 0
303 20241209 142500 201038870 4060 4050 4060 4050 1218
304 20241209 142400 196104630 4050 4050 4050 4050 425
305 20241209 142300 194383380 4055 4055 4055 4055 0
306 20241209 142200 194383380 4055 4055 4055 4055 0
307 20241209 142100 194383380 4055 4055 4055 4055 0
308 20241209 142000 194383380 4055 4055 4055 4055 0
309 20241209 141900 194383380 4055 4055 4055 4055 0
310 20241209 141800 194383380 4055 4055 4055 4055 0
311 20241209 141700 194383380 4055 4055 4055 4055 0
312 20241209 141600 194383380 4055 4055 4055 4055 0
313 20241209 141500 194383380 4055 4055 4055 4055 0
314 20241209 141400 194383380 4055 4055 4055 4055 0
315 20241209 141300 194383380 4055 4055 4055 4055 0
316 20241209 141200 194383380 4055 4055 4055 4055 0
317 20241209 141100 194383380 4055 4055 4055 4055 0
318 20241209 141000 194383380 4055 4055 4055 4055 0
319 20241209 140900 194383380 4055 4055 4055 4055 0
320 20241209 140800 194383380 4055 4055 4055 4055 280
321 20241209 140700 193247980 4070 4070 4070 4070 0
322 20241209 140600 193247980 4070 4070 4070 4070 0
323 20241209 140500 193247980 4070 4070 4070 4070 0
324 20241209 140400 193247980 4070 4075 4075 4070 1004
325 20241209 140300 189159460 4070 4070 4070 4070 0
326 20241209 140200 189159460 4070 4070 4070 4070 0
327 20241209 140100 189159460 4070 4070 4070 4070 0
328 20241209 140000 189159460 4070 4070 4070 4070 0
329 20241209 135900 189159460 4070 4070 4070 4070 0
330 20241209 135800 189159460 4070 4070 4070 4070 0
331 20241209 135700 189159460 4070 4070 4070 4070 0
332 20241209 135600 189159460 4070 4070 4070 4070 0
333 20241209 135500 189159460 4070 4070 4070 4070 0
334 20241209 135400 189159460 4070 4070 4070 4070 0
335 20241209 135300 189159460 4070 4070 4070 4070 0
336 20241209 135200 189159460 4070 4070 4070 4070 0
337 20241209 135100 189159460 4070 4070 4070 4070 0
338 20241209 135000 189159460 4070 4070 4070 4070 0
339 20241209 134900 189159460 4070 4070 4070 4070 0
340 20241209 134800 189159460 4070 4090 4090 4070 61
341 20241209 134700 188910210 4090 4090 4090 4090 100
342 20241209 134600 188501210 4090 4090 4090 4090 0
343 20241209 134500 188501210 4090 4090 4090 4090 1
344 20241209 134400 188497120 4070 4070 4070 4070 3
345 20241209 134300 188484910 4070 4070 4070 4070 0
346 20241209 134200 188484910 4070 4070 4070 4070 0
347 20241209 134100 188484910 4070 4070 4070 4070 0
348 20241209 134000 188484910 4070 4070 4070 4070 0
349 20241209 133900 188484910 4070 4070 4070 4070 0
350 20241209 133800 188484910 4070 4070 4070 4070 0
351 20241209 133700 188484910 4070 4070 4070 4070 0
352 20241209 133600 188484910 4070 4070 4070 4070 37
353 20241209 133500 188334320 4070 4070 4070 4070 0
354 20241209 133400 188334320 4070 4070 4070 4070 0
355 20241209 133300 188334320 4070 4070 4070 4070 161
356 20241209 133200 187679050 4070 4070 4070 4070 57
357 20241209 133100 187447060 4070 4070 4070 4070 0
358 20241209 133000 187447060 4070 4070 4070 4070 0
359 20241209 132900 187447060 4070 4070 4070 4070 0
360 20241209 132800 187447060 4070 4070 4070 4070 0
361 20241209 132700 187447060 4070 4070 4070 4070 3
362 20241209 132600 187434850 4070 4070 4070 4070 200
363 20241209 132500 186620850 4070 4070 4070 4070 233
364 20241209 132400 185672540 4070 4070 4070 4070 0
365 20241209 132300 185672540 4070 4055 4070 4055 250
366 20241209 132200 184656685 4040 4040 4040 4040 13
367 20241209 132100 184604165 4055 4055 4055 4055 0
368 20241209 132000 184604165 4055 4055 4055 4055 0
369 20241209 131900 184604165 4055 4055 4055 4055 0
370 20241209 131800 184604165 4055 4055 4055 4055 18
371 20241209 131700 184531175 4050 4050 4050 4050 0
372 20241209 131600 184531175 4050 4050 4050 4050 0
373 20241209 131500 184531175 4050 4050 4050 4050 106
374 20241209 131400 184101875 4030 4030 4030 4030 0
375 20241209 131300 184101875 4030 4030 4030 4030 1
376 20241209 131200 184097845 4035 4035 4035 4035 0
377 20241209 131100 184097845 4035 4035 4035 4035 870
378 20241209 131000 180587395 4030 4030 4030 4030 544
379 20241209 130900 178395075 4025 4035 4035 4025 151
380 20241209 130800 177786300 4030 4030 4030 4030 0
381 20241209 130700 177786300 4030 4030 4030 4030 151
382 20241209 130600 177177770 4035 4035 4035 4035 20
383 20241209 130500 177097070 4035 4035 4035 4035 0
384 20241209 130400 177097070 4035 4035 4035 4035 5
385 20241209 130300 177076895 4035 4035 4035 4035 13
386 20241209 130200 177024440 4035 4035 4035 4035 0
387 20241209 130100 177024440 4035 4035 4035 4035 0
388 20241209 130000 177024440 4035 4040 4040 4035 49
389 20241209 125900 176826625 4040 4040 4040 4040 0
390 20241209 125800 176826625 4040 4040 4040 4040 1
391 20241209 125700 176822585 4040 4040 4040 4040 20
392 20241209 125600 176741785 4035 4030 4035 4030 206
393 20241209 125500 175911095 4035 4040 4040 4035 7
394 20241209 125400 175882840 4040 4040 4040 4040 108
395 20241209 125300 175446520 4040 4040 4040 4040 0
396 20241209 125200 175446520 4040 4040 4040 4040 0
397 20241209 125100 175446520 4040 4040 4040 4040 30
398 20241209 125000 175325320 4040 4040 4040 4040 50
399 20241209 124900 175123320 4040 4040 4040 4040 0
400 20241209 124800 175123320 4040 4050 4050 4040 683
401 20241209 124700 172357595 4055 4055 4055 4055 6
402 20241209 124600 172333265 4060 4060 4060 4060 17
403 20241209 124500 172264245 4055 4055 4055 4055 12
404 20241209 124400 172215585 4060 4060 4060 4060 0
405 20241209 124300 172215585 4060 4060 4060 4060 0
406 20241209 124200 172215585 4060 4060 4060 4060 25
407 20241209 124100 172114085 4055 4055 4055 4055 0
408 20241209 124000 172114085 4055 4055 4055 4055 0
409 20241209 123900 172114085 4055 4065 4065 4055 297
410 20241209 123800 170907290 4055 4055 4055 4055 0
411 20241209 123700 170907290 4055 4075 4080 4055 6631
412 20241209 123600 143916415 4080 4080 4080 4080 0
413 20241209 123500 143916415 4080 4080 4080 4080 117
414 20241209 123400 143439055 4100 4100 4100 4100 0
415 20241209 123300 143439055 4100 4100 4100 4100 0
416 20241209 123200 143439055 4100 4100 4100 4100 10
417 20241209 123100 143398055 4080 4080 4080 4080 0
418 20241209 123000 143398055 4080 4080 4080 4080 0
419 20241209 122900 143398055 4080 4080 4080 4080 0
420 20241209 122800 143398055 4080 4080 4080 4080 0
421 20241209 122700 143398055 4080 4080 4080 4080 0
422 20241209 122600 143398055 4080 4080 4080 4080 0
423 20241209 122500 143398055 4080 4080 4080 4080 0
424 20241209 122400 143398055 4080 4080 4080 4080 0
425 20241209 122300 143398055 4080 4080 4080 4080 42
426 20241209 122200 143226695 4085 4085 4085 4085 0
427 20241209 122100 143226695 4085 4085 4095 4085 82
428 20241209 122000 142891155 4085 4085 4085 4085 53
429 20241209 121900 142674650 4090 4090 4090 4090 0
430 20241209 121800 142674650 4090 4090 4090 4090 0
431 20241209 121700 142674650 4090 4090 4090 4090 0
432 20241209 121600 142674650 4090 4090 4090 4090 0
433 20241209 121500 142674650 4090 4090 4090 4090 0
434 20241209 121400 142674650 4090 4090 4090 4090 221
435 20241209 121300 141770760 4080 4080 4080 4080 634
436 20241209 121200 139184040 4080 4080 4080 4080 31
437 20241209 121100 139057560 4090 4090 4090 4090 0
438 20241209 121000 139057560 4090 4090 4090 4090 0
439 20241209 120900 139057560 4090 4090 4090 4090 0
440 20241209 120800 139057560 4090 4090 4090 4090 0
441 20241209 120700 139057560 4090 4090 4090 4090 73
442 20241209 120600 138758990 4070 4070 4070 4070 0
443 20241209 120500 138758990 4070 4090 4090 4070 268
444 20241209 120400 137667255 4080 4080 4080 4080 0
445 20241209 120300 137667255 4080 4080 4080 4080 0
446 20241209 120200 137667255 4080 4080 4080 4080 0
447 20241209 120100 137667255 4080 4080 4080 4080 0
448 20241209 120000 137667255 4080 4080 4080 4080 0
449 20241209 115900 137667255 4080 4080 4080 4080 40
450 20241209 115800 137504055 4080 4080 4080 4080 300
451 20241209 115700 136280055 4080 4080 4080 4080 10
452 20241209 115600 136239255 4080 4080 4080 4080 0
453 20241209 115500 136239255 4080 4080 4080 4080 0
454 20241209 115400 136239255 4080 4080 4080 4080 1
455 20241209 115300 136235175 4070 4080 4080 4070 218
456 20241209 115200 135346735 4080 4080 4080 4080 0
457 20241209 115100 135346735 4080 4080 4080 4080 0
458 20241209 115000 135346735 4080 4080 4080 4080 6
459 20241209 114900 135322255 4075 4080 4080 4075 140
460 20241209 114800 134751245 4080 4080 4080 4080 0
461 20241209 114700 134751245 4080 4080 4080 4080 0
462 20241209 114600 134751245 4080 4080 4080 4080 0
463 20241209 114500 134751245 4080 4080 4080 4080 0
464 20241209 114400 134751245 4080 4080 4080 4080 0
465 20241209 114300 134751245 4080 4080 4080 4080 0
466 20241209 114200 134751245 4080 4080 4080 4080 0
467 20241209 114100 134751245 4080 4080 4080 4080 0
468 20241209 114000 134751245 4080 4080 4080 4080 811
469 20241209 113900 131442365 4090 4090 4090 4090 0
470 20241209 113800 131442365 4090 4090 4090 4090 23
471 20241209 113700 131348295 4090 4090 4090 4090 0
472 20241209 113600 131348295 4090 4090 4090 4090 0
473 20241209 113500 131348295 4090 4090 4090 4090 4
474 20241209 113400 131331935 4080 4080 4080 4080 0
475 20241209 113300 131331935 4080 4080 4080 4080 200
476 20241209 113200 130515935 4080 4080 4080 4080 400
477 20241209 113100 128883935 4080 4090 4090 4080 1358
478 20241209 113000 123338850 4095 4095 4095 4095 10
479 20241209 112900 123297900 4090 4090 4090 4090 0
480 20241209 112800 123297900 4090 4110 4110 4090 2191
481 20241209 112700 114313895 4120 4120 4120 4120 0
482 20241209 112600 114313895 4120 4120 4120 4120 93
483 20241209 112500 113930735 4120 4120 4120 4120 1
484 20241209 112400 113926615 4110 4125 4125 4110 554
485 20241209 112300 111647630 4125 4125 4125 4125 329
486 20241209 112200 110290505 4130 4130 4130 4130 0
487 20241209 112100 110290505 4130 4130 4130 4130 1
488 20241209 112000 110286375 4130 4130 4130 4130 164
489 20241209 111900 109609055 4135 4135 4135 4135 0
490 20241209 111800 109609055 4135 4135 4135 4135 0
491 20241209 111700 109609055 4135 4135 4135 4135 0
492 20241209 111600 109609055 4135 4135 4135 4135 0
493 20241209 111500 109609055 4135 4135 4135 4135 0
494 20241209 111400 109609055 4135 4135 4135 4135 0
495 20241209 111300 109609055 4135 4135 4135 4135 0
496 20241209 111200 109609055 4135 4135 4135 4135 0
497 20241209 111100 109609055 4135 4135 4135 4135 0
498 20241209 111000 109609055 4135 4135 4135 4135 0
499 20241209 110900 109609055 4135 4135 4135 4135 0
500 20241209 110800 109609055 4135 4135 4135 4135 0
501 20241209 110700 109609055 4135 4135 4135 4135 32
502 20241209 110600 109476735 4150 4150 4150 4150 0
503 20241209 110500 109476735 4150 4150 4150 4150 0
504 20241209 110400 109476735 4150 4145 4150 4145 108
505 20241209 110300 109029025 4145 4145 4145 4145 44
506 20241209 110200 108846645 4145 4145 4145 4145 43
507 20241209 110100 108668410 4145 4140 4145 4140 70
508 20241209 110000 108378360 4130 4145 4145 4130 602
509 20241209 105900 105891545 4145 4145 4145 4145 11
510 20241209 105800 105845950 4145 4145 4145 4145 20
511 20241209 105700 105763050 4150 4150 4150 4150 0
512 20241209 105600 105763050 4150 4150 4150 4150 1
513 20241209 105500 105758900 4145 4145 4145 4145 0
514 20241209 105400 105758900 4145 4145 4145 4145 0
515 20241209 105300 105758900 4145 4145 4145 4145 0
516 20241209 105200 105758900 4145 4145 4145 4145 0
517 20241209 105100 105758900 4145 4145 4145 4145 14
518 20241209 105000 105700870 4140 4140 4140 4140 10
519 20241209 104900 105659470 4140 4140 4140 4140 0
520 20241209 104800 105659470 4140 4140 4140 4140 0
521 20241209 104700 105659470 4140 4140 4140 4140 0
522 20241209 104600 105659470 4140 4140 4140 4140 0
523 20241209 104500 105659470 4140 4140 4140 4140 5
524 20241209 104400 105638770 4140 4140 4140 4140 0
525 20241209 104300 105638770 4140 4140 4140 4140 0
526 20241209 104200 105638770 4140 4145 4145 4140 17
527 20241209 104100 105568385 4130 4130 4130 4130 0
528 20241209 104000 105568385 4130 4130 4130 4130 0
529 20241209 103900 105568385 4130 4130 4130 4130 20
530 20241209 103800 105485785 4130 4140 4140 4130 29
531 20241209 103700 105365985 4145 4145 4145 4145 0
532 20241209 103600 105365985 4145 4145 4145 4145 33
533 20241209 103500 105229200 4145 4145 4145 4145 4
534 20241209 103400 105212620 4145 4145 4145 4145 0
535 20241209 103300 105212620 4145 4145 4145 4145 0
536 20241209 103200 105212620 4145 4145 4145 4145 0
537 20241209 103100 105212620 4145 4145 4145 4145 0
538 20241209 103000 105212620 4145 4145 4145 4145 0
539 20241209 102900 105212620 4145 4145 4145 4145 0
540 20241209 102800 105212620 4145 4145 4145 4145 0
541 20241209 102700 105212620 4145 4145 4145 4145 0
542 20241209 102600 105212620 4145 4145 4145 4145 0
543 20241209 102500 105212620 4145 4145 4145 4145 0
544 20241209 102400 105212620 4145 4140 4145 4140 213
545 20241209 102300 104329740 4125 4125 4125 4125 0
546 20241209 102200 104329740 4125 4125 4125 4125 0
547 20241209 102100 104329740 4125 4140 4140 4125 10
548 20241209 102000 104288355 4140 4140 4140 4140 0
549 20241209 101900 104288355 4140 4140 4140 4140 0
550 20241209 101800 104288355 4140 4140 4140 4140 36
551 20241209 101700 104139315 4140 4140 4140 4140 0
552 20241209 101600 104139315 4140 4140 4140 4140 0
553 20241209 101500 104139315 4140 4130 4140 4130 132
554 20241209 101400 103593965 4140 4140 4140 4140 1
555 20241209 101300 103589825 4140 4140 4140 4140 20
556 20241209 101200 103507025 4140 4140 4140 4140 1
557 20241209 101100 103502885 4145 4145 4145 4145 0
558 20241209 101000 103502885 4145 4145 4145 4145 0
559 20241209 100900 103502885 4145 4145 4145 4145 1
560 20241209 100800 103498740 4130 4130 4130 4130 12
561 20241209 100700 103449180 4155 4155 4155 4155 0
562 20241209 100600 103449180 4155 4155 4155 4155 0
563 20241209 100500 103449180 4155 4155 4155 4155 0
564 20241209 100400 103449180 4155 4155 4155 4155 5
565 20241209 100300 103428405 4160 4160 4160 4160 0
566 20241209 100200 103428405 4160 4155 4160 4155 40
567 20241209 100100 103262165 4160 4160 4160 4160 0
568 20241209 100000 103262165 4160 4160 4160 4160 1
569 20241209 095900 103258005 4150 4150 4150 4150 0
570 20241209 095800 103258005 4150 4150 4150 4150 111
571 20241209 095700 102797355 4150 4150 4150 4150 0
572 20241209 095600 102797355 4150 4130 4150 4130 1197
573 20241209 095500 97833670 4135 4120 4135 4120 1145
574 20241209 095400 93102735 4120 4135 4135 4120 268
575 20241209 095300 91994620 4135 4140 4140 4135 831
576 20241209 095200 88556080 4155 4155 4155 4155 0
577 20241209 095100 88556080 4155 4155 4155 4155 26
578 20241209 095000 88448050 4155 4155 4155 4155 0
579 20241209 094900 88448050 4155 4155 4155 4155 0
580 20241209 094800 88448050 4155 4155 4155 4155 40
581 20241209 094700 88281850 4155 4145 4155 4145 523
582 20241209 094600 86113985 4140 4140 4140 4140 1120
583 20241209 094500 81477185 4140 4140 4140 4140 912
584 20241209 094400 77701505 4150 4150 4150 4150 178
585 20241209 094300 76962805 4160 4160 4160 4160 40
586 20241209 094200 76796405 4150 4150 4150 4150 0
587 20241209 094100 76796405 4150 4150 4150 4150 32
588 20241209 094000 76663605 4150 4150 4150 4150 163
589 20241209 093900 75987155 4155 4155 4155 4155 201
590 20241209 093800 75152000 4160 4160 4160 4160 5
591 20241209 093700 75131200 4160 4160 4160 4160 0
592 20241209 093600 75131200 4160 4165 4165 4160 44
593 20241209 093500 74948060 4165 4165 4165 4165 17
594 20241209 093400 74877255 4155 4155 4155 4155 100
595 20241209 093300 74461755 4160 4160 4160 4160 174
596 20241209 093200 73737915 4160 4150 4160 4150 765
597 20241209 093100 70561825 4145 4145 4145 4145 0
598 20241209 093000 70561825 4145 4145 4145 4145 0
599 20241209 092900 70561825 4145 4145 4145 4145 0
600 20241209 092800 70561825 4145 4140 4145 4140 501
601 20241209 092700 68485495 4140 4145 4145 4100 2738
602 20241209 092600 57177430 4145 4145 4145 4145 1026
603 20241209 092500 52924660 4145 4165 4165 4145 2202
604 20241209 092400 43780000 4180 4180 4180 4180 0
605 20241209 092300 43780000 4180 4165 4180 4165 451
606 20241209 092200 41901570 4180 4180 4180 4180 0
607 20241209 092100 41901570 4180 4180 4180 4180 50
608 20241209 092000 41692570 4180 4180 4180 4180 0
609 20241209 091900 41692570 4180 4190 4190 4180 616
610 20241209 091800 39116690 4190 4190 4190 4190 0
611 20241209 091700 39116690 4190 4190 4190 4190 0
612 20241209 091600 39116690 4190 4190 4190 4185 490
613 20241209 091500 37063645 4185 4185 4185 4185 0
614 20241209 091400 37063645 4185 4200 4200 4185 17
615 20241209 091300 36992485 4200 4185 4200 4185 494
616 20241209 091200 34925080 4185 4185 4185 4185 0
617 20241209 091100 34925080 4185 4190 4190 4185 100
618 20241209 091000 34506545 4185 4185 4185 4185 32
619 20241209 090900 34372625 4185 4185 4185 4185 100
620 20241209 090800 33954125 4185 4185 4185 4185 77
621 20241209 090700 33631880 4185 4185 4185 4185 0
622 20241209 090600 33631880 4185 4185 4185 4185 845
623 20241209 090500 30095555 4220 4220 4220 4220 0
624 20241209 090400 30095555 4220 4220 4220 4220 406
625 20241209 090300 28382235 4220 4150 4225 4150 1193
626 20241209 090200 23351915 4195 4195 4195 4165 458
627 20241209 090100 21431295 4195 4140 4195 4140 434
628 20241209 090000 19616045 4190 4115 4360 4115 4749