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

630
042500/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192800,1688012150,4030,4030,4030,4030,3554
20241209,192700,1688012150,4030,4030,4030,4030,0
20241209,192600,1688012150,4030,4030,4030,4030,0
20241209,192500,1688012150,4030,4030,4030,4030,0
20241209,192400,1688012150,4030,4030,4030,4030,0
20241209,192300,1688012150,4030,4030,4030,4030,0
20241209,192200,1688012150,4030,4030,4030,4030,0
20241209,192100,1688012150,4030,4030,4030,4030,0
20241209,192000,1688012150,4030,4030,4030,4030,0
20241209,191900,1688012150,4030,4030,4030,4030,0
20241209,191800,1688012150,4030,4030,4030,4030,0
20241209,191700,1688012150,4030,4030,4030,4030,0
20241209,191600,1688012150,4030,4030,4030,4030,0
20241209,191500,1688012150,4030,4030,4030,4030,0
20241209,191400,1688012150,4030,4030,4030,4030,0
20241209,191300,1688012150,4030,4030,4030,4030,0
20241209,191200,1688012150,4030,4030,4030,4030,0
20241209,191100,1688012150,4030,4030,4030,4030,0
20241209,191000,1688012150,4030,4030,4030,4030,0
20241209,190900,1688012150,4030,4030,4030,4030,0
20241209,190800,1688012150,4030,4030,4030,4030,0
20241209,190700,1688012150,4030,4030,4030,4030,0
20241209,190600,1688012150,4030,4030,4030,4030,0
20241209,190500,1688012150,4030,4030,4030,4030,0
20241209,190400,1688012150,4030,4030,4030,4030,0
20241209,190300,1688012150,4030,4030,4030,4030,0
20241209,190200,1688012150,4030,4030,4030,4030,0
20241209,190100,1688012150,4030,4030,4030,4030,0
20241209,190000,1688012150,4030,4030,4030,4030,0
20241209,185900,1688012150,4030,4030,4030,4030,0
20241209,185800,1688012150,4030,4030,4030,4030,3554
20241209,185700,1688012150,4030,4030,4030,4030,0
20241209,185600,1688012150,4030,4030,4030,4030,0
20241209,185500,1688012150,4030,4030,4030,4030,0
20241209,185400,1688012150,4030,4030,4030,4030,0
20241209,185300,1688012150,4030,4030,4030,4030,0
20241209,185200,1688012150,4030,4030,4030,4030,0
20241209,185100,1688012150,4030,4030,4030,4030,0
20241209,185000,1688012150,4030,4030,4030,4030,0
20241209,184900,1688012150,4030,4030,4030,4030,0
20241209,184800,1688012150,4030,4030,4030,4030,0
20241209,184700,1688012150,4030,4030,4030,4030,0
20241209,184600,1688012150,4030,4030,4030,4030,0
20241209,184500,1688012150,4030,4030,4030,4030,0
20241209,184400,1688012150,4030,4030,4030,4030,0
20241209,184300,1688012150,4030,4030,4030,4030,0
20241209,184200,1688012150,4030,4030,4030,4030,0
20241209,184100,1688012150,4030,4030,4030,4030,0
20241209,184000,1688012150,4030,4030,4030,4030,0
20241209,183900,1688012150,4030,4030,4030,4030,0
20241209,183800,1688012150,4030,4030,4030,4030,0
20241209,183700,1688012150,4030,4030,4030,4030,0
20241209,183600,1688012150,4030,4030,4030,4030,0
20241209,183500,1688012150,4030,4030,4030,4030,0
20241209,183400,1688012150,4030,4030,4030,4030,0
20241209,183300,1688012150,4030,4030,4030,4030,0
20241209,183200,1688012150,4030,4030,4030,4030,0
20241209,183100,1688012150,4030,4030,4030,4030,0
20241209,183000,1688012150,4030,4030,4030,4030,0
20241209,182900,1688012150,4030,4030,4030,4030,0
20241209,182800,1688012150,4030,4030,4030,4030,3554
20241209,182700,1688012150,4030,4030,4030,4030,0
20241209,182600,1688012150,4030,4030,4030,4030,0
20241209,182500,1688012150,4030,4030,4030,4030,0
20241209,182400,1688012150,4030,4030,4030,4030,0
20241209,182300,1688012150,4030,4030,4030,4030,0
20241209,182200,1688012150,4030,4030,4030,4030,0
20241209,182100,1688012150,4030,4030,4030,4030,0
20241209,182000,1688012150,4030,4030,4030,4030,0
20241209,181900,1688012150,4030,4030,4030,4030,0
20241209,181800,1688012150,4030,4030,4030,4030,0
20241209,181700,1688012150,4030,4030,4030,4030,0
20241209,181600,1688012150,4030,4030,4030,4030,0
20241209,181500,1688012150,4030,4030,4030,4030,0
20241209,181400,1688012150,4030,4030,4030,4030,0
20241209,181300,1688012150,4030,4030,4030,4030,0
20241209,181200,1688012150,4030,4030,4030,4030,0
20241209,181100,1688012150,4030,4030,4030,4030,0
20241209,181000,1688012150,4030,4030,4030,4030,0
20241209,180900,1688012150,4030,4030,4030,4030,0
20241209,180800,1688012150,4030,4030,4030,4030,0
20241209,180700,1688012150,4030,4030,4030,4030,0
20241209,180600,1688012150,4030,4030,4030,4030,0
20241209,180500,1688012150,4030,4030,4030,4030,0
20241209,180400,1688012150,4030,4030,4030,4030,0
20241209,180300,1688012150,4030,4030,4030,4030,0
20241209,180200,1688012150,4030,4030,4030,4030,0
20241209,180100,1688012150,4030,4030,4030,4030,0
20241209,180000,1688012150,4030,4030,4030,4030,0
20241209,175900,1688012150,4030,4030,4030,4030,0
20241209,175800,1688012150,4030,4030,4030,4030,3554
20241209,175700,1688012150,4030,4030,4030,4030,0
20241209,175600,1688012150,4030,4030,4030,4030,0
20241209,175500,1688012150,4030,4030,4030,4030,0
20241209,175400,1688012150,4030,4030,4030,4030,0
20241209,175300,1688012150,4030,4030,4030,4030,0
20241209,175200,1688012150,4030,4030,4030,4030,0
20241209,175100,1688012150,4030,4030,4030,4030,0
20241209,175000,1688012150,4030,4030,4030,4030,0
20241209,174900,1688012150,4030,4030,4030,4030,0
20241209,174800,1688012150,4030,4030,4030,4030,0
20241209,174700,1688012150,4030,4030,4030,4030,0
20241209,174600,1688012150,4030,4030,4030,4030,0
20241209,174500,1688012150,4030,4030,4030,4030,0
20241209,174400,1688012150,4030,4030,4030,4030,0
20241209,174300,1688012150,4030,4030,4030,4030,0
20241209,174200,1688012150,4030,4030,4030,4030,0
20241209,174100,1688012150,4030,4030,4030,4030,0
20241209,174000,1688012150,4030,4030,4030,4030,0
20241209,173900,1688012150,4030,4030,4030,4030,0
20241209,173800,1688012150,4030,4030,4030,4030,0
20241209,173700,1688012150,4030,4030,4030,4030,0
20241209,173600,1688012150,4030,4030,4030,4030,0
20241209,173500,1688012150,4030,4030,4030,4030,0
20241209,173400,1688012150,4030,4030,4030,4030,0
20241209,173300,1688012150,4030,4030,4030,4030,0
20241209,173200,1688012150,4030,4030,4030,4030,0
20241209,173100,1688012150,4030,4030,4030,4030,0
20241209,173000,1688012150,4030,4030,4030,4030,0
20241209,172900,1688012150,4030,4030,4030,4030,0
20241209,172800,1688012150,4030,4030,4030,4030,3554
20241209,172700,1688012150,4030,4030,4030,4030,0
20241209,172600,1688012150,4030,4030,4030,4030,0
20241209,172500,1688012150,4030,4030,4030,4030,0
20241209,172400,1688012150,4030,4030,4030,4030,0
20241209,172300,1688012150,4030,4030,4030,4030,0
20241209,172200,1688012150,4030,4030,4030,4030,0
20241209,172100,1688012150,4030,4030,4030,4030,0
20241209,172000,1688012150,4030,4030,4030,4030,0
20241209,171900,1688012150,4030,4030,4030,4030,0
20241209,171800,1688012150,4030,4030,4030,4030,0
20241209,171700,1688012150,4030,4030,4030,4030,0
20241209,171600,1688012150,4030,4030,4030,4030,0
20241209,171500,1688012150,4030,4030,4030,4030,0
20241209,171400,1688012150,4030,4030,4030,4030,0
20241209,171300,1688012150,4030,4030,4030,4030,0
20241209,171200,1688012150,4030,4030,4030,4030,0
20241209,171100,1688012150,4030,4030,4030,4030,0
20241209,171000,1688012150,4030,4030,4030,4030,0
20241209,170900,1688012150,4030,4030,4030,4030,0
20241209,170800,1688012150,4030,4030,4030,4030,0
20241209,170700,1688012150,4030,4030,4030,4030,0
20241209,170600,1688012150,4030,4030,4030,4030,0
20241209,170500,1688012150,4030,4030,4030,4030,0
20241209,170400,1688012150,4030,4030,4030,4030,0
20241209,170300,1688012150,4030,4030,4030,4030,0
20241209,170200,1688012150,4030,4030,4030,4030,0
20241209,170100,1688012150,4030,4030,4030,4030,0
20241209,170000,1688012150,4030,4030,4030,4030,0
20241209,165900,1688012150,4030,4030,4030,4030,0
20241209,165800,1688012150,4030,4030,4030,4030,3554
20241209,165700,1688012150,4030,4030,4030,4030,0
20241209,165600,1688012150,4030,4030,4030,4030,0
20241209,165500,1688012150,4030,4030,4030,4030,0
20241209,165400,1688012150,4030,4030,4030,4030,0
20241209,165300,1688012150,4030,4030,4030,4030,0
20241209,165200,1688012150,4030,4030,4030,4030,0
20241209,165100,1688012150,4030,4030,4030,4030,0
20241209,165000,1688012150,4030,4030,4030,4030,0
20241209,164900,1688012150,4030,4030,4030,4030,0
20241209,164800,1688012150,4030,4030,4030,4030,0
20241209,164700,1688012150,4030,4030,4030,4030,0
20241209,164600,1688012150,4030,4030,4030,4030,0
20241209,164500,1688012150,4030,4030,4030,4030,0
20241209,164400,1688012150,4030,4030,4030,4030,0
20241209,164300,1688012150,4030,4030,4030,4030,0
20241209,164200,1688012150,4030,4030,4030,4030,0
20241209,164100,1688012150,4030,4030,4030,4030,0
20241209,164000,1688012150,4030,4030,4030,4030,0
20241209,163900,1688012150,4030,4030,4030,4030,0
20241209,163800,1688012150,4030,4030,4030,4030,0
20241209,163700,1688012150,4030,4030,4030,4030,0
20241209,163600,1688012150,4030,4030,4030,4030,0
20241209,163500,1688012150,4030,4030,4030,4030,0
20241209,163400,1688012150,4030,4030,4030,4030,0
20241209,163300,1688012150,4030,4030,4030,4030,0
20241209,163200,1688012150,4030,4030,4030,4030,0
20241209,163100,1688012150,4030,4030,4030,4030,0
20241209,163000,1688012150,4030,4030,4030,4030,0
20241209,162900,1688012150,4030,4030,4030,4030,0
20241209,162800,1688012150,4030,4030,4030,4030,3554
20241209,162700,1688012150,4030,4030,4030,4030,0
20241209,162600,1688012150,4030,4030,4030,4030,0
20241209,162500,1688012150,4030,4030,4030,4030,0
20241209,162400,1688012150,4030,4030,4030,4030,0
20241209,162300,1688012150,4030,4030,4030,4030,0
20241209,162200,1688012150,4030,4030,4030,4030,0
20241209,162100,1688012150,4030,4030,4030,4030,0
20241209,162000,1688012150,4030,4030,4030,4030,0
20241209,161900,1688012150,4030,4030,4030,4030,0
20241209,161800,1688012150,4030,4030,4030,4030,0
20241209,161700,1688012150,4030,4030,4030,4030,0
20241209,161600,1688012150,4030,4030,4030,4030,0
20241209,161500,1688012150,4030,4030,4030,4030,0
20241209,161400,1688012150,4030,4030,4030,4030,0
20241209,161300,1688012150,4030,4030,4030,4030,0
20241209,161200,1688012150,4030,4030,4030,4030,0
20241209,161100,1688012150,4030,4030,4030,4030,0
20241209,161000,1688012150,4030,4030,4030,4030,0
20241209,160900,1688012150,4030,4030,4030,4030,0
20241209,160800,1688012150,4030,4030,4030,4030,0
20241209,160700,1688012150,4030,4030,4030,4030,0
20241209,160600,1688012150,4030,4030,4030,4030,0
20241209,160500,1688012150,4030,4030,4030,4030,0
20241209,160400,1688012150,4030,4030,4030,4030,0
20241209,160300,1688012150,4030,4030,4030,4030,0
20241209,160200,1688012150,4030,4030,4030,4030,0
20241209,160100,1688012150,4030,4030,4030,4030,0
20241209,160000,1688012150,4030,4030,4030,4030,0
20241209,155900,1688012150,4030,4030,4030,4030,0
20241209,155800,1688012150,4030,4030,4030,4030,3554
20241209,155700,1688012150,4030,4030,4030,4030,0
20241209,155600,1688012150,4030,4030,4030,4030,0
20241209,155500,1688012150,4030,4030,4030,4030,0
20241209,155400,1688012150,4030,4030,4030,4030,0
20241209,155300,1688012150,4030,4030,4030,4030,0
20241209,155200,1688012150,4030,4030,4030,4030,0
20241209,155100,1688012150,4030,4030,4030,4030,0
20241209,155000,1688012150,4030,4030,4030,4030,0
20241209,154900,1688012150,4030,4030,4030,4030,0
20241209,154800,1688012150,4030,4030,4030,4030,0
20241209,154700,1688012150,4030,4030,4030,4030,0
20241209,154600,1688012150,4030,4030,4030,4030,0
20241209,154500,1688012150,4030,4030,4030,4030,0
20241209,154400,1688012150,4030,4030,4030,4030,0
20241209,154300,1688012150,4030,4030,4030,4030,0
20241209,154200,1688012150,4030,4030,4030,4030,0
20241209,154100,1688012150,4030,4030,4030,4030,0
20241209,154000,1688012150,4030,4030,4030,4030,0
20241209,153900,1688012150,4030,4030,4030,4030,0
20241209,153800,1688012150,4030,4030,4030,4030,0
20241209,153700,1688012150,4030,4030,4030,4030,0
20241209,153600,1688012150,4030,4030,4030,4030,0
20241209,153500,1688012150,4030,4030,4030,4030,0
20241209,153400,1688012150,4030,4030,4030,4030,0
20241209,153300,1688012150,4030,4030,4030,4030,0
20241209,153200,1688012150,4030,4030,4030,4030,0
20241209,153100,1688012150,4030,4030,4030,4030,0
20241209,153000,1688012150,4030,4030,4030,4030,3554
20241209,152900,1673689530,4065,4065,4065,4065,0
20241209,152800,1673689530,4065,4065,4065,4065,0
20241209,152700,1673689530,4065,4065,4065,4065,0
20241209,152600,1673689530,4065,4065,4065,4065,0
20241209,152500,1673689530,4065,4065,4065,4065,0
20241209,152400,1673689530,4065,4065,4065,4065,0
20241209,152300,1673689530,4065,4065,4065,4065,0
20241209,152200,1673689530,4065,4065,4065,4065,0
20241209,152100,1673689530,4065,4065,4065,4065,0
20241209,152000,1673689530,4065,4065,4065,4065,0
20241209,151900,1673689530,4065,4025,4065,4025,2077
20241209,151800,1665320225,4025,4050,4050,4025,2116
20241209,151700,1656779605,4075,4075,4075,4075,501
20241209,151600,1654738030,4050,4050,4075,4050,191
20241209,151500,1653964455,4075,4075,4075,4075,100
20241209,151400,1653556955,4080,4080,4080,4080,0
20241209,151300,1653556955,4080,4050,4080,4045,115
20241209,151200,1653088745,4095,4095,4095,4095,0
20241209,151100,1653088745,4095,4095,4095,4095,432
20241209,151000,1651319705,4105,4105,4105,4105,1
20241209,150900,1651315600,4105,4120,4120,4045,62
20241209,150800,1651063790,4110,4060,4110,4060,216
20241209,150700,1650177030,4060,4060,4115,4050,1023
20241209,150600,1646028540,4040,4050,4050,4040,176
20241209,150500,1645316040,4050,4055,4055,4050,154
20241209,150400,1644692335,4060,4060,4060,4060,0
20241209,150300,1644692335,4060,4050,4060,4050,101
20241209,150200,1644283275,4060,4060,4060,4050,612
20241209,150100,1641804475,4060,4060,4060,4060,0
20241209,150000,1641804475,4060,4060,4065,4050,200
20241209,145900,1640992405,4060,4060,4060,4060,3
20241209,145800,1640980225,4065,4055,4065,4055,2
20241209,145700,1640972105,4070,4080,4080,4070,27
20241209,145600,1640861965,4085,4090,4090,4050,403
20241209,145500,1639229670,4100,4060,4115,4035,2511
20241209,145400,1629063620,4120,4120,4120,4120,1
20241209,145300,1629059500,4120,4120,4120,4120,0
20241209,145200,1629059500,4120,4120,4120,4120,0
20241209,145100,1629059500,4120,4080,4125,4030,1831
20241209,145000,1621617620,4080,4125,4125,4075,282
20241209,144900,1620467075,4120,4075,4130,4065,443
20241209,144800,1618657195,4075,4075,4075,4075,40
20241209,144700,1618494195,4070,4070,4070,4070,343
20241209,144600,1617098185,4075,4075,4075,4075,70
20241209,144500,1616812935,4075,4060,4075,4060,131
20241209,144400,1616280960,4060,4060,4060,4060,789
20241209,144300,1613077620,4060,4055,4060,4055,1001
20241209,144200,1609018060,4060,4060,4060,4060,1
20241209,144100,1609014000,4030,4030,4030,4030,2485
20241209,144000,1598999450,4020,4020,4020,4020,0
20241209,143900,1598999450,4020,4060,4060,4020,1137
20241209,143800,1594415390,4060,4060,4060,4060,0
20241209,143700,1594415390,4060,4050,4060,4050,904
20241209,143600,1590751590,4045,4050,4050,4035,173
20241209,143500,1590051360,4040,4040,4040,4040,1
20241209,143400,1590047320,4065,4065,4065,4065,0
20241209,143300,1590047320,4065,4065,4065,4065,0
20241209,143200,1590047320,4065,4065,4065,4065,0
20241209,143100,1590047320,4065,4050,4065,4045,126
20241209,143000,1589536905,4015,4050,4050,4015,3320
20241209,142900,1576129480,4055,4055,4055,4055,0
20241209,142800,1576129480,4055,4055,4055,4055,300
20241209,142700,1574912980,4065,4065,4065,4065,0
20241209,142600,1574912980,4065,4065,4065,4065,1
20241209,142500,1574908915,4050,4060,4060,4050,495
20241209,142400,1572902445,4070,4070,4070,4070,20
20241209,142300,1572821045,4070,4070,4070,4070,154
20241209,142200,1572194265,4065,4070,4070,4065,14
20241209,142100,1572137340,4070,4070,4070,4070,101
20241209,142000,1571726270,4070,4065,4070,4065,53
20241209,141900,1571510775,4065,4065,4065,4065,100
20241209,141800,1571104275,4065,4065,4065,4065,0
20241209,141700,1571104275,4065,4065,4065,4065,0
20241209,141600,1571104275,4065,4065,4065,4065,0
20241209,141500,1571104275,4065,4065,4065,4065,0
20241209,141400,1571104275,4065,4065,4065,4065,0
20241209,141300,1571104275,4065,4065,4065,4065,0
20241209,141200,1571104275,4065,4065,4065,4065,0
20241209,141100,1571104275,4065,4065,4065,4065,0
20241209,141000,1571104275,4065,4065,4065,4065,0
20241209,140900,1571104275,4065,4065,4065,4065,0
20241209,140800,1571104275,4065,4065,4065,4065,0
20241209,140700,1571104275,4065,4065,4065,4065,1
20241209,140600,1571100210,4060,4060,4060,4060,1
20241209,140500,1571096150,4070,4070,4070,4070,0
20241209,140400,1571096150,4070,4070,4070,4070,0
20241209,140300,1571096150,4070,4070,4070,4070,0
20241209,140200,1571096150,4070,4070,4070,4070,0
20241209,140100,1571096150,4070,4070,4070,4070,0
20241209,140000,1571096150,4070,4070,4070,4070,88
20241209,135900,1570737990,4070,4070,4070,4070,0
20241209,135800,1570737990,4070,4070,4070,4070,4
20241209,135700,1570721710,4070,4070,4070,4070,0
20241209,135600,1570721710,4070,4070,4070,4070,130
20241209,135500,1570192610,4070,4070,4070,4070,0
20241209,135400,1570192610,4070,4040,4070,4040,302
20241209,135300,1568972470,4040,4040,4040,4040,0
20241209,135200,1568972470,4040,4045,4050,4040,1298
20241209,135100,1563716245,4045,4045,4045,4045,22
20241209,135000,1563627255,4045,4045,4045,4045,0
20241209,134900,1563627255,4045,4045,4045,4045,1
20241209,134800,1563623210,4035,4035,4035,4035,1
20241209,134700,1563619175,4035,4040,4040,4035,115
20241209,134600,1563155075,4040,4040,4040,4040,285
20241209,134500,1562003675,4040,4055,4055,4040,472
20241209,134400,1560096780,4050,4050,4050,4050,35
20241209,134300,1559955030,4040,4055,4055,4040,2280
20241209,134200,1550724530,4050,4050,4050,4050,0
20241209,134100,1550724530,4050,4055,4055,4050,1167
20241209,134000,1545997420,4060,4060,4060,4060,1
20241209,133900,1545993360,4055,4055,4055,4055,0
20241209,133800,1545993360,4055,4060,4060,4055,434
20241209,133700,1544232830,4060,4070,4070,4060,624
20241209,133600,1541695625,4070,4075,4075,4070,376
20241209,133500,1540163870,4080,4080,4080,4080,397
20241209,133400,1538544110,4080,4080,4080,4080,600
20241209,133300,1536096110,4080,4080,4080,4080,0
20241209,133200,1536096110,4080,4080,4080,4080,0
20241209,133100,1536096110,4080,4080,4080,4080,0
20241209,133000,1536096110,4080,4080,4080,4080,0
20241209,132900,1536096110,4080,4080,4080,4080,0
20241209,132800,1536096110,4080,4080,4080,4080,0
20241209,132700,1536096110,4080,4080,4080,4080,0
20241209,132600,1536096110,4080,4080,4080,4080,23
20241209,132500,1536002270,4100,4100,4100,4100,0
20241209,132400,1536002270,4100,4100,4100,4100,50
20241209,132300,1535797270,4145,4145,4145,4145,0
20241209,132200,1535797270,4145,4145,4145,4145,0
20241209,132100,1535797270,4145,4145,4145,4145,0
20241209,132000,1535797270,4145,4145,4145,4145,0
20241209,131900,1535797270,4145,4145,4145,4145,0
20241209,131800,1535797270,4145,4145,4145,4145,0
20241209,131700,1535797270,4145,4120,4145,4120,878
20241209,131600,1532168270,4120,4120,4120,4120,0
20241209,131500,1532168270,4120,4120,4120,4120,0
20241209,131400,1532168270,4120,4120,4120,4120,7
20241209,131300,1532139430,4120,4120,4120,4120,0
20241209,131200,1532139430,4120,4090,4120,4065,1843
20241209,131100,1524642710,4120,4120,4120,4120,1
20241209,131000,1524638590,4090,4090,4090,4080,532
20241209,130900,1522463020,4080,4090,4090,4080,280
20241209,130800,1521318675,4120,4120,4120,4115,217
20241209,130700,1520424785,4120,4100,4150,4100,1545
20241209,130600,1514075875,4090,4085,4090,4085,192
20241209,130500,1513290815,4085,4080,4085,4080,120
20241209,130400,1512800840,4080,4080,4080,4080,13
20241209,130300,1512747800,4080,4080,4080,4075,1001
20241209,130200,1508663725,4080,4085,4085,4080,754
20241209,130100,1505586905,4090,4085,4090,4085,691
20241209,130000,1502761685,4090,4120,4120,4090,384
20241209,125900,1501191095,4090,4090,4115,4090,1834
20241209,125800,1493686700,4095,4095,4095,4090,583
20241209,125700,1491299640,4095,4095,4095,4095,825
20241209,125600,1487921265,4090,4130,4130,4090,2866
20241209,125500,1476167765,4135,4135,4135,4135,0
20241209,125400,1476167765,4135,4135,4135,4135,10
20241209,125300,1476126415,4135,4135,4135,4135,43
20241209,125200,1475948610,4135,4135,4135,4135,649
20241209,125100,1473264995,4140,4140,4140,4140,447
20241209,125000,1471414415,4140,4155,4155,4140,5915
20241209,124900,1446885365,4155,4160,4160,4155,217
20241209,124800,1445983025,4165,4185,4185,4165,191
20241209,124700,1445187490,4185,4185,4185,4185,1
20241209,124600,1445183305,4160,4160,4160,4160,59
20241209,124500,1444937865,4165,4165,4165,4165,0
20241209,124400,1444937865,4165,4165,4165,4165,51
20241209,124300,1444725450,4165,4165,4165,4165,0
20241209,124200,1444725450,4165,4165,4165,4165,0
20241209,124100,1444725450,4165,4165,4165,4165,0
20241209,124000,1444725450,4165,4180,4185,4165,21
20241209,123900,1444637935,4155,4155,4155,4155,0
20241209,123800,1444637935,4155,4155,4155,4155,0
20241209,123700,1444637935,4155,4155,4155,4155,0
20241209,123600,1444637935,4155,4155,4155,4155,0
20241209,123500,1444637935,4155,4160,4160,4155,505
20241209,123400,1442537940,4155,4155,4155,4155,0
20241209,123300,1442537940,4155,4155,4155,4155,288
20241209,123200,1441341300,4155,4155,4155,4155,123
20241209,123100,1440830235,4155,4205,4205,4155,627
20241209,123000,1438215530,4160,4160,4160,4160,0
20241209,122900,1438215530,4160,4180,4180,4160,356
20241209,122800,1436732015,4205,4200,4205,4200,178
20241209,122700,1435983830,4200,4200,4200,4200,0
20241209,122600,1435983830,4200,4200,4200,4200,130
20241209,122500,1435437830,4200,4185,4200,4185,639
20241209,122400,1432755410,4175,4175,4175,4175,112
20241209,122300,1432287810,4175,4175,4175,4175,92
20241209,122200,1431903710,4165,4165,4165,4165,2174
20241209,122100,1422849000,4165,4165,4165,4165,486
20241209,122000,1420824810,4165,4165,4165,4165,0
20241209,121900,1420824810,4165,4165,4165,4165,81
20241209,121800,1420487445,4165,4165,4165,4165,150
20241209,121700,1419862695,4155,4165,4165,4155,149
20241209,121600,1419242785,4160,4165,4165,4160,271
20241209,121500,1418114855,4165,4165,4165,4165,573
20241209,121400,1415728310,4165,4165,4165,4165,286
20241209,121300,1414537120,4175,4170,4175,4170,50
20241209,121200,1414328470,4175,4170,4175,4170,152
20241209,121100,1413694515,4170,4170,4170,4170,20
20241209,121000,1413611115,4175,4170,4175,4170,349
20241209,120900,1412154150,4165,4165,4165,4165,30
20241209,120800,1412029200,4175,4175,4175,4175,36
20241209,120700,1411878900,4175,4175,4175,4175,0
20241209,120600,1411878900,4175,4175,4175,4175,1
20241209,120500,1411874725,4155,4165,4165,4155,1635
20241209,120400,1405071790,4180,4185,4185,4180,578
20241209,120300,1402655730,4185,4185,4185,4185,10
20241209,120200,1402613880,4190,4190,4190,4190,5
20241209,120100,1402592930,4195,4195,4195,4195,0
20241209,120000,1402592930,4195,4195,4195,4195,2
20241209,115900,1402584540,4180,4180,4180,4180,2561
20241209,115800,1391879560,4180,4185,4185,4180,2347
20241209,115700,1382063780,4205,4205,4205,4205,0
20241209,115600,1382063780,4205,4205,4205,4205,0
20241209,115500,1382063780,4205,4185,4205,4185,2
20241209,115400,1382055390,4205,4205,4205,4205,100
20241209,115300,1381634890,4205,4205,4205,4205,0
20241209,115200,1381634890,4205,4205,4205,4205,315
20241209,115100,1380310315,4185,4185,4185,4185,194
20241209,115000,1379498425,4190,4195,4195,4190,69
20241209,114900,1379209305,4205,4205,4205,4205,33
20241209,114800,1379070540,4205,4205,4205,4205,0
20241209,114700,1379070540,4205,4205,4205,4205,0
20241209,114600,1379070540,4205,4200,4205,4200,137
20241209,114500,1378494750,4205,4205,4205,4205,3085
20241209,114400,1365522325,4205,4205,4205,4205,285
20241209,114300,1364323900,4215,4215,4215,4215,0
20241209,114200,1364323900,4215,4215,4215,4215,5
20241209,114100,1364302825,4215,4215,4215,4215,65
20241209,114000,1364028850,4215,4205,4215,4205,1479
20241209,113900,1357809645,4200,4200,4200,4200,2
20241209,113800,1357801245,4215,4215,4215,4215,0
20241209,113700,1357801245,4215,4215,4215,4215,1
20241209,113600,1357797030,4215,4215,4215,4215,1
20241209,113500,1357792815,4215,4215,4215,4215,1
20241209,113400,1357788600,4195,4195,4195,4195,0
20241209,113300,1357788600,4195,4195,4195,4195,700
20241209,113200,1354852100,4190,4190,4190,4190,0
20241209,113100,1354852100,4190,4210,4210,4190,58
20241209,113000,1354608080,4210,4210,4210,4210,115
20241209,112900,1354123930,4210,4195,4210,4195,1636
20241209,112800,1347237010,4185,4185,4185,4185,1490
20241209,112700,1341001360,4185,4185,4185,4185,0
20241209,112600,1341001360,4185,4185,4185,4160,715
20241209,112500,1338011510,4185,4185,4185,4185,316
20241209,112400,1336689050,4185,4185,4185,4185,0
20241209,112300,1336689050,4185,4185,4185,4185,6
20241209,112200,1336663940,4185,4185,4185,4185,24
20241209,112100,1336563500,4205,4160,4205,4160,50
20241209,112000,1336354430,4160,4160,4160,4160,0
20241209,111900,1336354430,4160,4160,4160,4155,31
20241209,111800,1336225480,4160,4190,4195,4160,1820
20241209,111700,1328608130,4165,4170,4170,4165,770
20241209,111600,1325399230,4190,4190,4190,4190,171
20241209,111500,1324682740,4160,4185,4185,4160,1578
20241209,111400,1318107230,4185,4185,4185,4185,20
20241209,111300,1318023530,4185,4180,4185,4180,18
20241209,111200,1317948245,4195,4230,4230,4175,1029
20241209,111100,1313647140,4190,4245,4245,4175,1676
20241209,111000,1306599835,4245,4275,4275,4245,1078
20241209,110900,1302018025,4245,4275,4275,4245,1005
20241209,110800,1297728830,4275,4240,4275,4240,136
20241209,110700,1297151155,4240,4240,4240,4240,1
20241209,110600,1297146915,4210,4220,4240,4210,1390
20241209,110500,1291264500,4220,4255,4255,4180,5105
20241209,110400,1269760640,4250,4250,4265,4250,333
20241209,110300,1268345375,4235,4250,4270,4235,431
20241209,110200,1266514400,4240,4305,4305,4240,2000
20241209,110100,1257983680,4300,4310,4310,4280,5534
20241209,110000,1234199850,4310,4310,4355,4290,7117
20241209,105900,1203407480,4290,4290,4360,4285,7868
20241209,105800,1169412375,4295,4290,4340,4245,12446
20241209,105700,1115926240,4295,4200,4335,4200,11194
20241209,105600,1068111335,4195,4195,4195,4195,154
20241209,105500,1067465305,4195,4185,4195,4185,323
20241209,105400,1066112840,4185,4185,4185,4180,770
20241209,105300,1062890430,4170,4185,4185,4170,1657
20241209,105200,1055973150,4180,4180,4180,4180,110
20241209,105100,1055513350,4185,4185,4185,4185,695
20241209,105000,1052604775,4185,4195,4195,4185,187
20241209,104900,1051822120,4195,4200,4200,4195,7
20241209,104800,1051792750,4210,4210,4210,4195,794
20241209,104700,1048461885,4195,4195,4200,4185,1504
20241209,104600,1042157230,4195,4195,4195,4195,50
20241209,104500,1041947480,4195,4200,4200,4195,905
20241209,104400,1038150955,4215,4215,4215,4215,150
20241209,104300,1037518705,4215,4215,4220,4185,1905
20241209,104200,1029489800,4200,4195,4200,4190,199
20241209,104100,1028654680,4200,4225,4230,4200,2488
20241209,104000,1018151010,4230,4190,4230,4190,2065
20241209,103900,1009467550,4200,4180,4200,4180,678
20241209,103800,1006625685,4165,4175,4180,4165,452
20241209,103700,1004739550,4175,4180,4180,4175,4
20241209,103600,1004722845,4150,4155,4160,4150,481
20241209,103500,1002724305,4155,4160,4195,4155,54
20241209,103400,1002498885,4160,4135,4160,4135,3
20241209,103300,1002486430,4160,4180,4180,4130,366
20241209,103200,1000961500,4185,4105,4270,4105,7164
20241209,103100,970936165,4105,4105,4105,4105,0
20241209,103000,970936165,4105,4105,4105,4105,1
20241209,102900,970932060,4110,4110,4110,4110,0
20241209,102800,970932060,4110,4110,4110,4110,0
20241209,102700,970932060,4110,4110,4110,4110,0
20241209,102600,970932060,4110,4105,4110,4085,272
20241209,102500,969817325,4110,4110,4110,4110,0
20241209,102400,969817325,4110,4110,4110,4110,0
20241209,102300,969817325,4110,4110,4110,4110,11
20241209,102200,969772115,4110,4110,4110,4085,414
20241209,102100,968079865,4110,4115,4115,4110,83
20241209,102000,967738435,4130,4115,4130,4110,278
20241209,101900,966591330,4125,4110,4135,4110,1054
20241209,101800,962244945,4105,4100,4105,4100,761
20241209,101700,959124590,4100,4085,4100,4085,367
20241209,101600,957619905,4085,4085,4085,4085,329
20241209,101500,956275940,4105,4105,4105,4105,0
20241209,101400,956275940,4105,4105,4105,4105,0
20241209,101300,956275940,4105,4100,4105,4070,308
20241209,101200,955013165,4100,4090,4100,4090,1191
20241209,101100,950130195,4095,4095,4095,4095,0
20241209,101000,950130195,4095,4065,4095,4065,1956
20241209,100900,942130045,4060,4060,4060,4060,2
20241209,100800,942121925,4060,4060,4060,4060,0
20241209,100700,942121925,4060,4070,4080,4050,814
20241209,100600,938806995,4070,4040,4070,4035,896
20241209,100500,935182175,4040,4035,4060,4025,9119
20241209,100400,898414955,4040,4050,4050,4040,2692
20241209,100300,887532355,4050,4060,4060,4050,2261
20241209,100200,878367855,4070,4070,4070,4070,216
20241209,100100,877488735,4055,4055,4055,4055,438
20241209,100000,875712645,4055,4055,4055,4055,422
20241209,095900,874001435,4055,4055,4055,4055,287
20241209,095800,872837650,4055,4055,4075,4055,293
20241209,095700,871649515,4055,4120,4120,4055,3325
20241209,095600,858043890,4120,4130,4135,4120,1058
20241209,095500,853676880,4130,4155,4155,4130,343
20241209,095400,852259455,4130,4155,4155,4130,2187
20241209,095300,843207610,4155,4165,4165,4155,295
20241209,095200,841981435,4180,4180,4180,4180,69
20241209,095100,841693015,4180,4165,4180,4165,71
20241209,095000,841397275,4155,4155,4155,4145,1428
20241209,094900,835473255,4160,4155,4165,4155,142
20241209,094800,834882510,4150,4170,4180,4145,1293
20241209,094700,829493305,4170,4150,4170,4140,1254
20241209,094600,824293545,4150,4150,4180,4150,543
20241209,094500,822035780,4150,4135,4160,4120,2267
20241209,094400,812668470,4165,4215,4215,4120,6129
20241209,094300,787069690,4230,4210,4230,4210,321
20241209,094200,785713380,4185,4250,4250,4185,3985
20241209,094100,768881765,4255,4230,4255,4220,4396
20241209,094000,750229445,4230,4255,4270,4195,12211
20241209,093900,698603505,4245,4325,4400,4230,28631
20241209,093800,575255220,4300,4330,4355,4280,19846
20241209,093700,489590825,4325,4230,4380,4190,18408
20241209,093600,410827870,4250,4040,4250,4040,16763
20241209,093500,340867900,4030,4015,4030,4015,87
20241209,093400,340517510,4010,4065,4065,4010,250
20241209,093300,339508770,4100,4065,4100,4065,685
20241209,093200,336707270,4065,4040,4065,4040,2191
20241209,093100,327818815,4040,4035,4040,4035,18
20241209,093000,327746145,4030,4030,4030,4030,31
20241209,092900,327621215,4030,4055,4055,4030,679
20241209,092800,324877620,4015,4020,4070,4015,2530
20241209,092700,314681530,4020,4015,4020,4010,580
20241209,092600,312352500,4000,4000,4000,4000,276
20241209,092500,311248500,3990,4000,4000,3990,1303
20241209,092400,306043080,4000,4040,4040,4000,11860
20241209,092300,258310255,4040,4040,4040,4040,0
20241209,092200,258310255,4040,4040,4040,4040,1
20241209,092100,258306215,4060,4040,4060,4040,361
20241209,092000,256847175,4035,4050,4050,4035,2676
20241209,091900,246026180,4070,4065,4070,4045,1055
20241209,091800,241746445,4065,4065,4065,4065,708
20241209,091700,238868425,4105,4105,4105,4065,160
20241209,091600,238217555,4090,4045,4090,4045,1470
20241209,091500,232218105,4040,4115,4115,4035,6247
20241209,091400,206967335,4045,4155,4170,4045,1492
20241209,091300,200849575,4125,4140,4170,4125,723
20241209,091200,197856515,4175,4085,4175,4085,14400
20241209,091100,138256350,4110,4105,4110,4105,2
20241209,091000,138248135,4035,4105,4105,4030,515
20241209,090900,136171630,4100,4130,4140,4020,3579
20241209,090800,121572350,4090,4080,4140,4080,935
20241209,090700,117735745,4070,4000,4070,3990,2064
20241209,090600,109479745,4000,4085,4085,4000,406
20241209,090500,107846575,4135,4185,4185,4005,3484
20241209,090400,93500920,4205,4205,4230,4190,2628
20241209,090300,82455640,4210,4230,4230,4210,1277
20241209,090200,77078595,4230,4270,4270,4230,260
20241209,090100,75975485,4245,4320,4410,4200,4388
20241209,090000,57242890,4355,4285,4410,4240,12141
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192800 1688012150 4030 4030 4030 4030 3554
3 20241209 192700 1688012150 4030 4030 4030 4030 0
4 20241209 192600 1688012150 4030 4030 4030 4030 0
5 20241209 192500 1688012150 4030 4030 4030 4030 0
6 20241209 192400 1688012150 4030 4030 4030 4030 0
7 20241209 192300 1688012150 4030 4030 4030 4030 0
8 20241209 192200 1688012150 4030 4030 4030 4030 0
9 20241209 192100 1688012150 4030 4030 4030 4030 0
10 20241209 192000 1688012150 4030 4030 4030 4030 0
11 20241209 191900 1688012150 4030 4030 4030 4030 0
12 20241209 191800 1688012150 4030 4030 4030 4030 0
13 20241209 191700 1688012150 4030 4030 4030 4030 0
14 20241209 191600 1688012150 4030 4030 4030 4030 0
15 20241209 191500 1688012150 4030 4030 4030 4030 0
16 20241209 191400 1688012150 4030 4030 4030 4030 0
17 20241209 191300 1688012150 4030 4030 4030 4030 0
18 20241209 191200 1688012150 4030 4030 4030 4030 0
19 20241209 191100 1688012150 4030 4030 4030 4030 0
20 20241209 191000 1688012150 4030 4030 4030 4030 0
21 20241209 190900 1688012150 4030 4030 4030 4030 0
22 20241209 190800 1688012150 4030 4030 4030 4030 0
23 20241209 190700 1688012150 4030 4030 4030 4030 0
24 20241209 190600 1688012150 4030 4030 4030 4030 0
25 20241209 190500 1688012150 4030 4030 4030 4030 0
26 20241209 190400 1688012150 4030 4030 4030 4030 0
27 20241209 190300 1688012150 4030 4030 4030 4030 0
28 20241209 190200 1688012150 4030 4030 4030 4030 0
29 20241209 190100 1688012150 4030 4030 4030 4030 0
30 20241209 190000 1688012150 4030 4030 4030 4030 0
31 20241209 185900 1688012150 4030 4030 4030 4030 0
32 20241209 185800 1688012150 4030 4030 4030 4030 3554
33 20241209 185700 1688012150 4030 4030 4030 4030 0
34 20241209 185600 1688012150 4030 4030 4030 4030 0
35 20241209 185500 1688012150 4030 4030 4030 4030 0
36 20241209 185400 1688012150 4030 4030 4030 4030 0
37 20241209 185300 1688012150 4030 4030 4030 4030 0
38 20241209 185200 1688012150 4030 4030 4030 4030 0
39 20241209 185100 1688012150 4030 4030 4030 4030 0
40 20241209 185000 1688012150 4030 4030 4030 4030 0
41 20241209 184900 1688012150 4030 4030 4030 4030 0
42 20241209 184800 1688012150 4030 4030 4030 4030 0
43 20241209 184700 1688012150 4030 4030 4030 4030 0
44 20241209 184600 1688012150 4030 4030 4030 4030 0
45 20241209 184500 1688012150 4030 4030 4030 4030 0
46 20241209 184400 1688012150 4030 4030 4030 4030 0
47 20241209 184300 1688012150 4030 4030 4030 4030 0
48 20241209 184200 1688012150 4030 4030 4030 4030 0
49 20241209 184100 1688012150 4030 4030 4030 4030 0
50 20241209 184000 1688012150 4030 4030 4030 4030 0
51 20241209 183900 1688012150 4030 4030 4030 4030 0
52 20241209 183800 1688012150 4030 4030 4030 4030 0
53 20241209 183700 1688012150 4030 4030 4030 4030 0
54 20241209 183600 1688012150 4030 4030 4030 4030 0
55 20241209 183500 1688012150 4030 4030 4030 4030 0
56 20241209 183400 1688012150 4030 4030 4030 4030 0
57 20241209 183300 1688012150 4030 4030 4030 4030 0
58 20241209 183200 1688012150 4030 4030 4030 4030 0
59 20241209 183100 1688012150 4030 4030 4030 4030 0
60 20241209 183000 1688012150 4030 4030 4030 4030 0
61 20241209 182900 1688012150 4030 4030 4030 4030 0
62 20241209 182800 1688012150 4030 4030 4030 4030 3554
63 20241209 182700 1688012150 4030 4030 4030 4030 0
64 20241209 182600 1688012150 4030 4030 4030 4030 0
65 20241209 182500 1688012150 4030 4030 4030 4030 0
66 20241209 182400 1688012150 4030 4030 4030 4030 0
67 20241209 182300 1688012150 4030 4030 4030 4030 0
68 20241209 182200 1688012150 4030 4030 4030 4030 0
69 20241209 182100 1688012150 4030 4030 4030 4030 0
70 20241209 182000 1688012150 4030 4030 4030 4030 0
71 20241209 181900 1688012150 4030 4030 4030 4030 0
72 20241209 181800 1688012150 4030 4030 4030 4030 0
73 20241209 181700 1688012150 4030 4030 4030 4030 0
74 20241209 181600 1688012150 4030 4030 4030 4030 0
75 20241209 181500 1688012150 4030 4030 4030 4030 0
76 20241209 181400 1688012150 4030 4030 4030 4030 0
77 20241209 181300 1688012150 4030 4030 4030 4030 0
78 20241209 181200 1688012150 4030 4030 4030 4030 0
79 20241209 181100 1688012150 4030 4030 4030 4030 0
80 20241209 181000 1688012150 4030 4030 4030 4030 0
81 20241209 180900 1688012150 4030 4030 4030 4030 0
82 20241209 180800 1688012150 4030 4030 4030 4030 0
83 20241209 180700 1688012150 4030 4030 4030 4030 0
84 20241209 180600 1688012150 4030 4030 4030 4030 0
85 20241209 180500 1688012150 4030 4030 4030 4030 0
86 20241209 180400 1688012150 4030 4030 4030 4030 0
87 20241209 180300 1688012150 4030 4030 4030 4030 0
88 20241209 180200 1688012150 4030 4030 4030 4030 0
89 20241209 180100 1688012150 4030 4030 4030 4030 0
90 20241209 180000 1688012150 4030 4030 4030 4030 0
91 20241209 175900 1688012150 4030 4030 4030 4030 0
92 20241209 175800 1688012150 4030 4030 4030 4030 3554
93 20241209 175700 1688012150 4030 4030 4030 4030 0
94 20241209 175600 1688012150 4030 4030 4030 4030 0
95 20241209 175500 1688012150 4030 4030 4030 4030 0
96 20241209 175400 1688012150 4030 4030 4030 4030 0
97 20241209 175300 1688012150 4030 4030 4030 4030 0
98 20241209 175200 1688012150 4030 4030 4030 4030 0
99 20241209 175100 1688012150 4030 4030 4030 4030 0
100 20241209 175000 1688012150 4030 4030 4030 4030 0
101 20241209 174900 1688012150 4030 4030 4030 4030 0
102 20241209 174800 1688012150 4030 4030 4030 4030 0
103 20241209 174700 1688012150 4030 4030 4030 4030 0
104 20241209 174600 1688012150 4030 4030 4030 4030 0
105 20241209 174500 1688012150 4030 4030 4030 4030 0
106 20241209 174400 1688012150 4030 4030 4030 4030 0
107 20241209 174300 1688012150 4030 4030 4030 4030 0
108 20241209 174200 1688012150 4030 4030 4030 4030 0
109 20241209 174100 1688012150 4030 4030 4030 4030 0
110 20241209 174000 1688012150 4030 4030 4030 4030 0
111 20241209 173900 1688012150 4030 4030 4030 4030 0
112 20241209 173800 1688012150 4030 4030 4030 4030 0
113 20241209 173700 1688012150 4030 4030 4030 4030 0
114 20241209 173600 1688012150 4030 4030 4030 4030 0
115 20241209 173500 1688012150 4030 4030 4030 4030 0
116 20241209 173400 1688012150 4030 4030 4030 4030 0
117 20241209 173300 1688012150 4030 4030 4030 4030 0
118 20241209 173200 1688012150 4030 4030 4030 4030 0
119 20241209 173100 1688012150 4030 4030 4030 4030 0
120 20241209 173000 1688012150 4030 4030 4030 4030 0
121 20241209 172900 1688012150 4030 4030 4030 4030 0
122 20241209 172800 1688012150 4030 4030 4030 4030 3554
123 20241209 172700 1688012150 4030 4030 4030 4030 0
124 20241209 172600 1688012150 4030 4030 4030 4030 0
125 20241209 172500 1688012150 4030 4030 4030 4030 0
126 20241209 172400 1688012150 4030 4030 4030 4030 0
127 20241209 172300 1688012150 4030 4030 4030 4030 0
128 20241209 172200 1688012150 4030 4030 4030 4030 0
129 20241209 172100 1688012150 4030 4030 4030 4030 0
130 20241209 172000 1688012150 4030 4030 4030 4030 0
131 20241209 171900 1688012150 4030 4030 4030 4030 0
132 20241209 171800 1688012150 4030 4030 4030 4030 0
133 20241209 171700 1688012150 4030 4030 4030 4030 0
134 20241209 171600 1688012150 4030 4030 4030 4030 0
135 20241209 171500 1688012150 4030 4030 4030 4030 0
136 20241209 171400 1688012150 4030 4030 4030 4030 0
137 20241209 171300 1688012150 4030 4030 4030 4030 0
138 20241209 171200 1688012150 4030 4030 4030 4030 0
139 20241209 171100 1688012150 4030 4030 4030 4030 0
140 20241209 171000 1688012150 4030 4030 4030 4030 0
141 20241209 170900 1688012150 4030 4030 4030 4030 0
142 20241209 170800 1688012150 4030 4030 4030 4030 0
143 20241209 170700 1688012150 4030 4030 4030 4030 0
144 20241209 170600 1688012150 4030 4030 4030 4030 0
145 20241209 170500 1688012150 4030 4030 4030 4030 0
146 20241209 170400 1688012150 4030 4030 4030 4030 0
147 20241209 170300 1688012150 4030 4030 4030 4030 0
148 20241209 170200 1688012150 4030 4030 4030 4030 0
149 20241209 170100 1688012150 4030 4030 4030 4030 0
150 20241209 170000 1688012150 4030 4030 4030 4030 0
151 20241209 165900 1688012150 4030 4030 4030 4030 0
152 20241209 165800 1688012150 4030 4030 4030 4030 3554
153 20241209 165700 1688012150 4030 4030 4030 4030 0
154 20241209 165600 1688012150 4030 4030 4030 4030 0
155 20241209 165500 1688012150 4030 4030 4030 4030 0
156 20241209 165400 1688012150 4030 4030 4030 4030 0
157 20241209 165300 1688012150 4030 4030 4030 4030 0
158 20241209 165200 1688012150 4030 4030 4030 4030 0
159 20241209 165100 1688012150 4030 4030 4030 4030 0
160 20241209 165000 1688012150 4030 4030 4030 4030 0
161 20241209 164900 1688012150 4030 4030 4030 4030 0
162 20241209 164800 1688012150 4030 4030 4030 4030 0
163 20241209 164700 1688012150 4030 4030 4030 4030 0
164 20241209 164600 1688012150 4030 4030 4030 4030 0
165 20241209 164500 1688012150 4030 4030 4030 4030 0
166 20241209 164400 1688012150 4030 4030 4030 4030 0
167 20241209 164300 1688012150 4030 4030 4030 4030 0
168 20241209 164200 1688012150 4030 4030 4030 4030 0
169 20241209 164100 1688012150 4030 4030 4030 4030 0
170 20241209 164000 1688012150 4030 4030 4030 4030 0
171 20241209 163900 1688012150 4030 4030 4030 4030 0
172 20241209 163800 1688012150 4030 4030 4030 4030 0
173 20241209 163700 1688012150 4030 4030 4030 4030 0
174 20241209 163600 1688012150 4030 4030 4030 4030 0
175 20241209 163500 1688012150 4030 4030 4030 4030 0
176 20241209 163400 1688012150 4030 4030 4030 4030 0
177 20241209 163300 1688012150 4030 4030 4030 4030 0
178 20241209 163200 1688012150 4030 4030 4030 4030 0
179 20241209 163100 1688012150 4030 4030 4030 4030 0
180 20241209 163000 1688012150 4030 4030 4030 4030 0
181 20241209 162900 1688012150 4030 4030 4030 4030 0
182 20241209 162800 1688012150 4030 4030 4030 4030 3554
183 20241209 162700 1688012150 4030 4030 4030 4030 0
184 20241209 162600 1688012150 4030 4030 4030 4030 0
185 20241209 162500 1688012150 4030 4030 4030 4030 0
186 20241209 162400 1688012150 4030 4030 4030 4030 0
187 20241209 162300 1688012150 4030 4030 4030 4030 0
188 20241209 162200 1688012150 4030 4030 4030 4030 0
189 20241209 162100 1688012150 4030 4030 4030 4030 0
190 20241209 162000 1688012150 4030 4030 4030 4030 0
191 20241209 161900 1688012150 4030 4030 4030 4030 0
192 20241209 161800 1688012150 4030 4030 4030 4030 0
193 20241209 161700 1688012150 4030 4030 4030 4030 0
194 20241209 161600 1688012150 4030 4030 4030 4030 0
195 20241209 161500 1688012150 4030 4030 4030 4030 0
196 20241209 161400 1688012150 4030 4030 4030 4030 0
197 20241209 161300 1688012150 4030 4030 4030 4030 0
198 20241209 161200 1688012150 4030 4030 4030 4030 0
199 20241209 161100 1688012150 4030 4030 4030 4030 0
200 20241209 161000 1688012150 4030 4030 4030 4030 0
201 20241209 160900 1688012150 4030 4030 4030 4030 0
202 20241209 160800 1688012150 4030 4030 4030 4030 0
203 20241209 160700 1688012150 4030 4030 4030 4030 0
204 20241209 160600 1688012150 4030 4030 4030 4030 0
205 20241209 160500 1688012150 4030 4030 4030 4030 0
206 20241209 160400 1688012150 4030 4030 4030 4030 0
207 20241209 160300 1688012150 4030 4030 4030 4030 0
208 20241209 160200 1688012150 4030 4030 4030 4030 0
209 20241209 160100 1688012150 4030 4030 4030 4030 0
210 20241209 160000 1688012150 4030 4030 4030 4030 0
211 20241209 155900 1688012150 4030 4030 4030 4030 0
212 20241209 155800 1688012150 4030 4030 4030 4030 3554
213 20241209 155700 1688012150 4030 4030 4030 4030 0
214 20241209 155600 1688012150 4030 4030 4030 4030 0
215 20241209 155500 1688012150 4030 4030 4030 4030 0
216 20241209 155400 1688012150 4030 4030 4030 4030 0
217 20241209 155300 1688012150 4030 4030 4030 4030 0
218 20241209 155200 1688012150 4030 4030 4030 4030 0
219 20241209 155100 1688012150 4030 4030 4030 4030 0
220 20241209 155000 1688012150 4030 4030 4030 4030 0
221 20241209 154900 1688012150 4030 4030 4030 4030 0
222 20241209 154800 1688012150 4030 4030 4030 4030 0
223 20241209 154700 1688012150 4030 4030 4030 4030 0
224 20241209 154600 1688012150 4030 4030 4030 4030 0
225 20241209 154500 1688012150 4030 4030 4030 4030 0
226 20241209 154400 1688012150 4030 4030 4030 4030 0
227 20241209 154300 1688012150 4030 4030 4030 4030 0
228 20241209 154200 1688012150 4030 4030 4030 4030 0
229 20241209 154100 1688012150 4030 4030 4030 4030 0
230 20241209 154000 1688012150 4030 4030 4030 4030 0
231 20241209 153900 1688012150 4030 4030 4030 4030 0
232 20241209 153800 1688012150 4030 4030 4030 4030 0
233 20241209 153700 1688012150 4030 4030 4030 4030 0
234 20241209 153600 1688012150 4030 4030 4030 4030 0
235 20241209 153500 1688012150 4030 4030 4030 4030 0
236 20241209 153400 1688012150 4030 4030 4030 4030 0
237 20241209 153300 1688012150 4030 4030 4030 4030 0
238 20241209 153200 1688012150 4030 4030 4030 4030 0
239 20241209 153100 1688012150 4030 4030 4030 4030 0
240 20241209 153000 1688012150 4030 4030 4030 4030 3554
241 20241209 152900 1673689530 4065 4065 4065 4065 0
242 20241209 152800 1673689530 4065 4065 4065 4065 0
243 20241209 152700 1673689530 4065 4065 4065 4065 0
244 20241209 152600 1673689530 4065 4065 4065 4065 0
245 20241209 152500 1673689530 4065 4065 4065 4065 0
246 20241209 152400 1673689530 4065 4065 4065 4065 0
247 20241209 152300 1673689530 4065 4065 4065 4065 0
248 20241209 152200 1673689530 4065 4065 4065 4065 0
249 20241209 152100 1673689530 4065 4065 4065 4065 0
250 20241209 152000 1673689530 4065 4065 4065 4065 0
251 20241209 151900 1673689530 4065 4025 4065 4025 2077
252 20241209 151800 1665320225 4025 4050 4050 4025 2116
253 20241209 151700 1656779605 4075 4075 4075 4075 501
254 20241209 151600 1654738030 4050 4050 4075 4050 191
255 20241209 151500 1653964455 4075 4075 4075 4075 100
256 20241209 151400 1653556955 4080 4080 4080 4080 0
257 20241209 151300 1653556955 4080 4050 4080 4045 115
258 20241209 151200 1653088745 4095 4095 4095 4095 0
259 20241209 151100 1653088745 4095 4095 4095 4095 432
260 20241209 151000 1651319705 4105 4105 4105 4105 1
261 20241209 150900 1651315600 4105 4120 4120 4045 62
262 20241209 150800 1651063790 4110 4060 4110 4060 216
263 20241209 150700 1650177030 4060 4060 4115 4050 1023
264 20241209 150600 1646028540 4040 4050 4050 4040 176
265 20241209 150500 1645316040 4050 4055 4055 4050 154
266 20241209 150400 1644692335 4060 4060 4060 4060 0
267 20241209 150300 1644692335 4060 4050 4060 4050 101
268 20241209 150200 1644283275 4060 4060 4060 4050 612
269 20241209 150100 1641804475 4060 4060 4060 4060 0
270 20241209 150000 1641804475 4060 4060 4065 4050 200
271 20241209 145900 1640992405 4060 4060 4060 4060 3
272 20241209 145800 1640980225 4065 4055 4065 4055 2
273 20241209 145700 1640972105 4070 4080 4080 4070 27
274 20241209 145600 1640861965 4085 4090 4090 4050 403
275 20241209 145500 1639229670 4100 4060 4115 4035 2511
276 20241209 145400 1629063620 4120 4120 4120 4120 1
277 20241209 145300 1629059500 4120 4120 4120 4120 0
278 20241209 145200 1629059500 4120 4120 4120 4120 0
279 20241209 145100 1629059500 4120 4080 4125 4030 1831
280 20241209 145000 1621617620 4080 4125 4125 4075 282
281 20241209 144900 1620467075 4120 4075 4130 4065 443
282 20241209 144800 1618657195 4075 4075 4075 4075 40
283 20241209 144700 1618494195 4070 4070 4070 4070 343
284 20241209 144600 1617098185 4075 4075 4075 4075 70
285 20241209 144500 1616812935 4075 4060 4075 4060 131
286 20241209 144400 1616280960 4060 4060 4060 4060 789
287 20241209 144300 1613077620 4060 4055 4060 4055 1001
288 20241209 144200 1609018060 4060 4060 4060 4060 1
289 20241209 144100 1609014000 4030 4030 4030 4030 2485
290 20241209 144000 1598999450 4020 4020 4020 4020 0
291 20241209 143900 1598999450 4020 4060 4060 4020 1137
292 20241209 143800 1594415390 4060 4060 4060 4060 0
293 20241209 143700 1594415390 4060 4050 4060 4050 904
294 20241209 143600 1590751590 4045 4050 4050 4035 173
295 20241209 143500 1590051360 4040 4040 4040 4040 1
296 20241209 143400 1590047320 4065 4065 4065 4065 0
297 20241209 143300 1590047320 4065 4065 4065 4065 0
298 20241209 143200 1590047320 4065 4065 4065 4065 0
299 20241209 143100 1590047320 4065 4050 4065 4045 126
300 20241209 143000 1589536905 4015 4050 4050 4015 3320
301 20241209 142900 1576129480 4055 4055 4055 4055 0
302 20241209 142800 1576129480 4055 4055 4055 4055 300
303 20241209 142700 1574912980 4065 4065 4065 4065 0
304 20241209 142600 1574912980 4065 4065 4065 4065 1
305 20241209 142500 1574908915 4050 4060 4060 4050 495
306 20241209 142400 1572902445 4070 4070 4070 4070 20
307 20241209 142300 1572821045 4070 4070 4070 4070 154
308 20241209 142200 1572194265 4065 4070 4070 4065 14
309 20241209 142100 1572137340 4070 4070 4070 4070 101
310 20241209 142000 1571726270 4070 4065 4070 4065 53
311 20241209 141900 1571510775 4065 4065 4065 4065 100
312 20241209 141800 1571104275 4065 4065 4065 4065 0
313 20241209 141700 1571104275 4065 4065 4065 4065 0
314 20241209 141600 1571104275 4065 4065 4065 4065 0
315 20241209 141500 1571104275 4065 4065 4065 4065 0
316 20241209 141400 1571104275 4065 4065 4065 4065 0
317 20241209 141300 1571104275 4065 4065 4065 4065 0
318 20241209 141200 1571104275 4065 4065 4065 4065 0
319 20241209 141100 1571104275 4065 4065 4065 4065 0
320 20241209 141000 1571104275 4065 4065 4065 4065 0
321 20241209 140900 1571104275 4065 4065 4065 4065 0
322 20241209 140800 1571104275 4065 4065 4065 4065 0
323 20241209 140700 1571104275 4065 4065 4065 4065 1
324 20241209 140600 1571100210 4060 4060 4060 4060 1
325 20241209 140500 1571096150 4070 4070 4070 4070 0
326 20241209 140400 1571096150 4070 4070 4070 4070 0
327 20241209 140300 1571096150 4070 4070 4070 4070 0
328 20241209 140200 1571096150 4070 4070 4070 4070 0
329 20241209 140100 1571096150 4070 4070 4070 4070 0
330 20241209 140000 1571096150 4070 4070 4070 4070 88
331 20241209 135900 1570737990 4070 4070 4070 4070 0
332 20241209 135800 1570737990 4070 4070 4070 4070 4
333 20241209 135700 1570721710 4070 4070 4070 4070 0
334 20241209 135600 1570721710 4070 4070 4070 4070 130
335 20241209 135500 1570192610 4070 4070 4070 4070 0
336 20241209 135400 1570192610 4070 4040 4070 4040 302
337 20241209 135300 1568972470 4040 4040 4040 4040 0
338 20241209 135200 1568972470 4040 4045 4050 4040 1298
339 20241209 135100 1563716245 4045 4045 4045 4045 22
340 20241209 135000 1563627255 4045 4045 4045 4045 0
341 20241209 134900 1563627255 4045 4045 4045 4045 1
342 20241209 134800 1563623210 4035 4035 4035 4035 1
343 20241209 134700 1563619175 4035 4040 4040 4035 115
344 20241209 134600 1563155075 4040 4040 4040 4040 285
345 20241209 134500 1562003675 4040 4055 4055 4040 472
346 20241209 134400 1560096780 4050 4050 4050 4050 35
347 20241209 134300 1559955030 4040 4055 4055 4040 2280
348 20241209 134200 1550724530 4050 4050 4050 4050 0
349 20241209 134100 1550724530 4050 4055 4055 4050 1167
350 20241209 134000 1545997420 4060 4060 4060 4060 1
351 20241209 133900 1545993360 4055 4055 4055 4055 0
352 20241209 133800 1545993360 4055 4060 4060 4055 434
353 20241209 133700 1544232830 4060 4070 4070 4060 624
354 20241209 133600 1541695625 4070 4075 4075 4070 376
355 20241209 133500 1540163870 4080 4080 4080 4080 397
356 20241209 133400 1538544110 4080 4080 4080 4080 600
357 20241209 133300 1536096110 4080 4080 4080 4080 0
358 20241209 133200 1536096110 4080 4080 4080 4080 0
359 20241209 133100 1536096110 4080 4080 4080 4080 0
360 20241209 133000 1536096110 4080 4080 4080 4080 0
361 20241209 132900 1536096110 4080 4080 4080 4080 0
362 20241209 132800 1536096110 4080 4080 4080 4080 0
363 20241209 132700 1536096110 4080 4080 4080 4080 0
364 20241209 132600 1536096110 4080 4080 4080 4080 23
365 20241209 132500 1536002270 4100 4100 4100 4100 0
366 20241209 132400 1536002270 4100 4100 4100 4100 50
367 20241209 132300 1535797270 4145 4145 4145 4145 0
368 20241209 132200 1535797270 4145 4145 4145 4145 0
369 20241209 132100 1535797270 4145 4145 4145 4145 0
370 20241209 132000 1535797270 4145 4145 4145 4145 0
371 20241209 131900 1535797270 4145 4145 4145 4145 0
372 20241209 131800 1535797270 4145 4145 4145 4145 0
373 20241209 131700 1535797270 4145 4120 4145 4120 878
374 20241209 131600 1532168270 4120 4120 4120 4120 0
375 20241209 131500 1532168270 4120 4120 4120 4120 0
376 20241209 131400 1532168270 4120 4120 4120 4120 7
377 20241209 131300 1532139430 4120 4120 4120 4120 0
378 20241209 131200 1532139430 4120 4090 4120 4065 1843
379 20241209 131100 1524642710 4120 4120 4120 4120 1
380 20241209 131000 1524638590 4090 4090 4090 4080 532
381 20241209 130900 1522463020 4080 4090 4090 4080 280
382 20241209 130800 1521318675 4120 4120 4120 4115 217
383 20241209 130700 1520424785 4120 4100 4150 4100 1545
384 20241209 130600 1514075875 4090 4085 4090 4085 192
385 20241209 130500 1513290815 4085 4080 4085 4080 120
386 20241209 130400 1512800840 4080 4080 4080 4080 13
387 20241209 130300 1512747800 4080 4080 4080 4075 1001
388 20241209 130200 1508663725 4080 4085 4085 4080 754
389 20241209 130100 1505586905 4090 4085 4090 4085 691
390 20241209 130000 1502761685 4090 4120 4120 4090 384
391 20241209 125900 1501191095 4090 4090 4115 4090 1834
392 20241209 125800 1493686700 4095 4095 4095 4090 583
393 20241209 125700 1491299640 4095 4095 4095 4095 825
394 20241209 125600 1487921265 4090 4130 4130 4090 2866
395 20241209 125500 1476167765 4135 4135 4135 4135 0
396 20241209 125400 1476167765 4135 4135 4135 4135 10
397 20241209 125300 1476126415 4135 4135 4135 4135 43
398 20241209 125200 1475948610 4135 4135 4135 4135 649
399 20241209 125100 1473264995 4140 4140 4140 4140 447
400 20241209 125000 1471414415 4140 4155 4155 4140 5915
401 20241209 124900 1446885365 4155 4160 4160 4155 217
402 20241209 124800 1445983025 4165 4185 4185 4165 191
403 20241209 124700 1445187490 4185 4185 4185 4185 1
404 20241209 124600 1445183305 4160 4160 4160 4160 59
405 20241209 124500 1444937865 4165 4165 4165 4165 0
406 20241209 124400 1444937865 4165 4165 4165 4165 51
407 20241209 124300 1444725450 4165 4165 4165 4165 0
408 20241209 124200 1444725450 4165 4165 4165 4165 0
409 20241209 124100 1444725450 4165 4165 4165 4165 0
410 20241209 124000 1444725450 4165 4180 4185 4165 21
411 20241209 123900 1444637935 4155 4155 4155 4155 0
412 20241209 123800 1444637935 4155 4155 4155 4155 0
413 20241209 123700 1444637935 4155 4155 4155 4155 0
414 20241209 123600 1444637935 4155 4155 4155 4155 0
415 20241209 123500 1444637935 4155 4160 4160 4155 505
416 20241209 123400 1442537940 4155 4155 4155 4155 0
417 20241209 123300 1442537940 4155 4155 4155 4155 288
418 20241209 123200 1441341300 4155 4155 4155 4155 123
419 20241209 123100 1440830235 4155 4205 4205 4155 627
420 20241209 123000 1438215530 4160 4160 4160 4160 0
421 20241209 122900 1438215530 4160 4180 4180 4160 356
422 20241209 122800 1436732015 4205 4200 4205 4200 178
423 20241209 122700 1435983830 4200 4200 4200 4200 0
424 20241209 122600 1435983830 4200 4200 4200 4200 130
425 20241209 122500 1435437830 4200 4185 4200 4185 639
426 20241209 122400 1432755410 4175 4175 4175 4175 112
427 20241209 122300 1432287810 4175 4175 4175 4175 92
428 20241209 122200 1431903710 4165 4165 4165 4165 2174
429 20241209 122100 1422849000 4165 4165 4165 4165 486
430 20241209 122000 1420824810 4165 4165 4165 4165 0
431 20241209 121900 1420824810 4165 4165 4165 4165 81
432 20241209 121800 1420487445 4165 4165 4165 4165 150
433 20241209 121700 1419862695 4155 4165 4165 4155 149
434 20241209 121600 1419242785 4160 4165 4165 4160 271
435 20241209 121500 1418114855 4165 4165 4165 4165 573
436 20241209 121400 1415728310 4165 4165 4165 4165 286
437 20241209 121300 1414537120 4175 4170 4175 4170 50
438 20241209 121200 1414328470 4175 4170 4175 4170 152
439 20241209 121100 1413694515 4170 4170 4170 4170 20
440 20241209 121000 1413611115 4175 4170 4175 4170 349
441 20241209 120900 1412154150 4165 4165 4165 4165 30
442 20241209 120800 1412029200 4175 4175 4175 4175 36
443 20241209 120700 1411878900 4175 4175 4175 4175 0
444 20241209 120600 1411878900 4175 4175 4175 4175 1
445 20241209 120500 1411874725 4155 4165 4165 4155 1635
446 20241209 120400 1405071790 4180 4185 4185 4180 578
447 20241209 120300 1402655730 4185 4185 4185 4185 10
448 20241209 120200 1402613880 4190 4190 4190 4190 5
449 20241209 120100 1402592930 4195 4195 4195 4195 0
450 20241209 120000 1402592930 4195 4195 4195 4195 2
451 20241209 115900 1402584540 4180 4180 4180 4180 2561
452 20241209 115800 1391879560 4180 4185 4185 4180 2347
453 20241209 115700 1382063780 4205 4205 4205 4205 0
454 20241209 115600 1382063780 4205 4205 4205 4205 0
455 20241209 115500 1382063780 4205 4185 4205 4185 2
456 20241209 115400 1382055390 4205 4205 4205 4205 100
457 20241209 115300 1381634890 4205 4205 4205 4205 0
458 20241209 115200 1381634890 4205 4205 4205 4205 315
459 20241209 115100 1380310315 4185 4185 4185 4185 194
460 20241209 115000 1379498425 4190 4195 4195 4190 69
461 20241209 114900 1379209305 4205 4205 4205 4205 33
462 20241209 114800 1379070540 4205 4205 4205 4205 0
463 20241209 114700 1379070540 4205 4205 4205 4205 0
464 20241209 114600 1379070540 4205 4200 4205 4200 137
465 20241209 114500 1378494750 4205 4205 4205 4205 3085
466 20241209 114400 1365522325 4205 4205 4205 4205 285
467 20241209 114300 1364323900 4215 4215 4215 4215 0
468 20241209 114200 1364323900 4215 4215 4215 4215 5
469 20241209 114100 1364302825 4215 4215 4215 4215 65
470 20241209 114000 1364028850 4215 4205 4215 4205 1479
471 20241209 113900 1357809645 4200 4200 4200 4200 2
472 20241209 113800 1357801245 4215 4215 4215 4215 0
473 20241209 113700 1357801245 4215 4215 4215 4215 1
474 20241209 113600 1357797030 4215 4215 4215 4215 1
475 20241209 113500 1357792815 4215 4215 4215 4215 1
476 20241209 113400 1357788600 4195 4195 4195 4195 0
477 20241209 113300 1357788600 4195 4195 4195 4195 700
478 20241209 113200 1354852100 4190 4190 4190 4190 0
479 20241209 113100 1354852100 4190 4210 4210 4190 58
480 20241209 113000 1354608080 4210 4210 4210 4210 115
481 20241209 112900 1354123930 4210 4195 4210 4195 1636
482 20241209 112800 1347237010 4185 4185 4185 4185 1490
483 20241209 112700 1341001360 4185 4185 4185 4185 0
484 20241209 112600 1341001360 4185 4185 4185 4160 715
485 20241209 112500 1338011510 4185 4185 4185 4185 316
486 20241209 112400 1336689050 4185 4185 4185 4185 0
487 20241209 112300 1336689050 4185 4185 4185 4185 6
488 20241209 112200 1336663940 4185 4185 4185 4185 24
489 20241209 112100 1336563500 4205 4160 4205 4160 50
490 20241209 112000 1336354430 4160 4160 4160 4160 0
491 20241209 111900 1336354430 4160 4160 4160 4155 31
492 20241209 111800 1336225480 4160 4190 4195 4160 1820
493 20241209 111700 1328608130 4165 4170 4170 4165 770
494 20241209 111600 1325399230 4190 4190 4190 4190 171
495 20241209 111500 1324682740 4160 4185 4185 4160 1578
496 20241209 111400 1318107230 4185 4185 4185 4185 20
497 20241209 111300 1318023530 4185 4180 4185 4180 18
498 20241209 111200 1317948245 4195 4230 4230 4175 1029
499 20241209 111100 1313647140 4190 4245 4245 4175 1676
500 20241209 111000 1306599835 4245 4275 4275 4245 1078
501 20241209 110900 1302018025 4245 4275 4275 4245 1005
502 20241209 110800 1297728830 4275 4240 4275 4240 136
503 20241209 110700 1297151155 4240 4240 4240 4240 1
504 20241209 110600 1297146915 4210 4220 4240 4210 1390
505 20241209 110500 1291264500 4220 4255 4255 4180 5105
506 20241209 110400 1269760640 4250 4250 4265 4250 333
507 20241209 110300 1268345375 4235 4250 4270 4235 431
508 20241209 110200 1266514400 4240 4305 4305 4240 2000
509 20241209 110100 1257983680 4300 4310 4310 4280 5534
510 20241209 110000 1234199850 4310 4310 4355 4290 7117
511 20241209 105900 1203407480 4290 4290 4360 4285 7868
512 20241209 105800 1169412375 4295 4290 4340 4245 12446
513 20241209 105700 1115926240 4295 4200 4335 4200 11194
514 20241209 105600 1068111335 4195 4195 4195 4195 154
515 20241209 105500 1067465305 4195 4185 4195 4185 323
516 20241209 105400 1066112840 4185 4185 4185 4180 770
517 20241209 105300 1062890430 4170 4185 4185 4170 1657
518 20241209 105200 1055973150 4180 4180 4180 4180 110
519 20241209 105100 1055513350 4185 4185 4185 4185 695
520 20241209 105000 1052604775 4185 4195 4195 4185 187
521 20241209 104900 1051822120 4195 4200 4200 4195 7
522 20241209 104800 1051792750 4210 4210 4210 4195 794
523 20241209 104700 1048461885 4195 4195 4200 4185 1504
524 20241209 104600 1042157230 4195 4195 4195 4195 50
525 20241209 104500 1041947480 4195 4200 4200 4195 905
526 20241209 104400 1038150955 4215 4215 4215 4215 150
527 20241209 104300 1037518705 4215 4215 4220 4185 1905
528 20241209 104200 1029489800 4200 4195 4200 4190 199
529 20241209 104100 1028654680 4200 4225 4230 4200 2488
530 20241209 104000 1018151010 4230 4190 4230 4190 2065
531 20241209 103900 1009467550 4200 4180 4200 4180 678
532 20241209 103800 1006625685 4165 4175 4180 4165 452
533 20241209 103700 1004739550 4175 4180 4180 4175 4
534 20241209 103600 1004722845 4150 4155 4160 4150 481
535 20241209 103500 1002724305 4155 4160 4195 4155 54
536 20241209 103400 1002498885 4160 4135 4160 4135 3
537 20241209 103300 1002486430 4160 4180 4180 4130 366
538 20241209 103200 1000961500 4185 4105 4270 4105 7164
539 20241209 103100 970936165 4105 4105 4105 4105 0
540 20241209 103000 970936165 4105 4105 4105 4105 1
541 20241209 102900 970932060 4110 4110 4110 4110 0
542 20241209 102800 970932060 4110 4110 4110 4110 0
543 20241209 102700 970932060 4110 4110 4110 4110 0
544 20241209 102600 970932060 4110 4105 4110 4085 272
545 20241209 102500 969817325 4110 4110 4110 4110 0
546 20241209 102400 969817325 4110 4110 4110 4110 0
547 20241209 102300 969817325 4110 4110 4110 4110 11
548 20241209 102200 969772115 4110 4110 4110 4085 414
549 20241209 102100 968079865 4110 4115 4115 4110 83
550 20241209 102000 967738435 4130 4115 4130 4110 278
551 20241209 101900 966591330 4125 4110 4135 4110 1054
552 20241209 101800 962244945 4105 4100 4105 4100 761
553 20241209 101700 959124590 4100 4085 4100 4085 367
554 20241209 101600 957619905 4085 4085 4085 4085 329
555 20241209 101500 956275940 4105 4105 4105 4105 0
556 20241209 101400 956275940 4105 4105 4105 4105 0
557 20241209 101300 956275940 4105 4100 4105 4070 308
558 20241209 101200 955013165 4100 4090 4100 4090 1191
559 20241209 101100 950130195 4095 4095 4095 4095 0
560 20241209 101000 950130195 4095 4065 4095 4065 1956
561 20241209 100900 942130045 4060 4060 4060 4060 2
562 20241209 100800 942121925 4060 4060 4060 4060 0
563 20241209 100700 942121925 4060 4070 4080 4050 814
564 20241209 100600 938806995 4070 4040 4070 4035 896
565 20241209 100500 935182175 4040 4035 4060 4025 9119
566 20241209 100400 898414955 4040 4050 4050 4040 2692
567 20241209 100300 887532355 4050 4060 4060 4050 2261
568 20241209 100200 878367855 4070 4070 4070 4070 216
569 20241209 100100 877488735 4055 4055 4055 4055 438
570 20241209 100000 875712645 4055 4055 4055 4055 422
571 20241209 095900 874001435 4055 4055 4055 4055 287
572 20241209 095800 872837650 4055 4055 4075 4055 293
573 20241209 095700 871649515 4055 4120 4120 4055 3325
574 20241209 095600 858043890 4120 4130 4135 4120 1058
575 20241209 095500 853676880 4130 4155 4155 4130 343
576 20241209 095400 852259455 4130 4155 4155 4130 2187
577 20241209 095300 843207610 4155 4165 4165 4155 295
578 20241209 095200 841981435 4180 4180 4180 4180 69
579 20241209 095100 841693015 4180 4165 4180 4165 71
580 20241209 095000 841397275 4155 4155 4155 4145 1428
581 20241209 094900 835473255 4160 4155 4165 4155 142
582 20241209 094800 834882510 4150 4170 4180 4145 1293
583 20241209 094700 829493305 4170 4150 4170 4140 1254
584 20241209 094600 824293545 4150 4150 4180 4150 543
585 20241209 094500 822035780 4150 4135 4160 4120 2267
586 20241209 094400 812668470 4165 4215 4215 4120 6129
587 20241209 094300 787069690 4230 4210 4230 4210 321
588 20241209 094200 785713380 4185 4250 4250 4185 3985
589 20241209 094100 768881765 4255 4230 4255 4220 4396
590 20241209 094000 750229445 4230 4255 4270 4195 12211
591 20241209 093900 698603505 4245 4325 4400 4230 28631
592 20241209 093800 575255220 4300 4330 4355 4280 19846
593 20241209 093700 489590825 4325 4230 4380 4190 18408
594 20241209 093600 410827870 4250 4040 4250 4040 16763
595 20241209 093500 340867900 4030 4015 4030 4015 87
596 20241209 093400 340517510 4010 4065 4065 4010 250
597 20241209 093300 339508770 4100 4065 4100 4065 685
598 20241209 093200 336707270 4065 4040 4065 4040 2191
599 20241209 093100 327818815 4040 4035 4040 4035 18
600 20241209 093000 327746145 4030 4030 4030 4030 31
601 20241209 092900 327621215 4030 4055 4055 4030 679
602 20241209 092800 324877620 4015 4020 4070 4015 2530
603 20241209 092700 314681530 4020 4015 4020 4010 580
604 20241209 092600 312352500 4000 4000 4000 4000 276
605 20241209 092500 311248500 3990 4000 4000 3990 1303
606 20241209 092400 306043080 4000 4040 4040 4000 11860
607 20241209 092300 258310255 4040 4040 4040 4040 0
608 20241209 092200 258310255 4040 4040 4040 4040 1
609 20241209 092100 258306215 4060 4040 4060 4040 361
610 20241209 092000 256847175 4035 4050 4050 4035 2676
611 20241209 091900 246026180 4070 4065 4070 4045 1055
612 20241209 091800 241746445 4065 4065 4065 4065 708
613 20241209 091700 238868425 4105 4105 4105 4065 160
614 20241209 091600 238217555 4090 4045 4090 4045 1470
615 20241209 091500 232218105 4040 4115 4115 4035 6247
616 20241209 091400 206967335 4045 4155 4170 4045 1492
617 20241209 091300 200849575 4125 4140 4170 4125 723
618 20241209 091200 197856515 4175 4085 4175 4085 14400
619 20241209 091100 138256350 4110 4105 4110 4105 2
620 20241209 091000 138248135 4035 4105 4105 4030 515
621 20241209 090900 136171630 4100 4130 4140 4020 3579
622 20241209 090800 121572350 4090 4080 4140 4080 935
623 20241209 090700 117735745 4070 4000 4070 3990 2064
624 20241209 090600 109479745 4000 4085 4085 4000 406
625 20241209 090500 107846575 4135 4185 4185 4005 3484
626 20241209 090400 93500920 4205 4205 4230 4190 2628
627 20241209 090300 82455640 4210 4230 4230 4210 1277
628 20241209 090200 77078595 4230 4270 4270 4230 260
629 20241209 090100 75975485 4245 4320 4410 4200 4388
630 20241209 090000 57242890 4355 4285 4410 4240 12141