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

632
045390/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193000,3121521120,2755,2755,2755,2755,17165
20241209,192900,3121521120,2755,2755,2755,2755,0
20241209,192800,3121521120,2755,2755,2755,2755,0
20241209,192700,3121521120,2755,2755,2755,2755,0
20241209,192600,3121521120,2755,2755,2755,2755,0
20241209,192500,3121521120,2755,2755,2755,2755,0
20241209,192400,3121521120,2755,2755,2755,2755,0
20241209,192300,3121521120,2755,2755,2755,2755,0
20241209,192200,3121521120,2755,2755,2755,2755,0
20241209,192100,3121521120,2755,2755,2755,2755,0
20241209,192000,3121521120,2755,2755,2755,2755,0
20241209,191900,3121521120,2755,2755,2755,2755,0
20241209,191800,3121521120,2755,2755,2755,2755,0
20241209,191700,3121521120,2755,2755,2755,2755,0
20241209,191600,3121521120,2755,2755,2755,2755,0
20241209,191500,3121521120,2755,2755,2755,2755,0
20241209,191400,3121521120,2755,2755,2755,2755,0
20241209,191300,3121521120,2755,2755,2755,2755,0
20241209,191200,3121521120,2755,2755,2755,2755,0
20241209,191100,3121521120,2755,2755,2755,2755,0
20241209,191000,3121521120,2755,2755,2755,2755,0
20241209,190900,3121521120,2755,2755,2755,2755,0
20241209,190800,3121521120,2755,2755,2755,2755,0
20241209,190700,3121521120,2755,2755,2755,2755,0
20241209,190600,3121521120,2755,2755,2755,2755,0
20241209,190500,3121521120,2755,2755,2755,2755,0
20241209,190400,3121521120,2755,2755,2755,2755,0
20241209,190300,3121521120,2755,2755,2755,2755,0
20241209,190200,3121521120,2755,2755,2755,2755,0
20241209,190100,3121521120,2755,2755,2755,2755,0
20241209,190000,3121521120,2755,2755,2755,2755,17165
20241209,185900,3121521120,2755,2755,2755,2755,0
20241209,185800,3121521120,2755,2755,2755,2755,0
20241209,185700,3121521120,2755,2755,2755,2755,0
20241209,185600,3121521120,2755,2755,2755,2755,0
20241209,185500,3121521120,2755,2755,2755,2755,0
20241209,185400,3121521120,2755,2755,2755,2755,0
20241209,185300,3121521120,2755,2755,2755,2755,0
20241209,185200,3121521120,2755,2755,2755,2755,0
20241209,185100,3121521120,2755,2755,2755,2755,0
20241209,185000,3121521120,2755,2755,2755,2755,0
20241209,184900,3121521120,2755,2755,2755,2755,0
20241209,184800,3121521120,2755,2755,2755,2755,0
20241209,184700,3121521120,2755,2755,2755,2755,0
20241209,184600,3121521120,2755,2755,2755,2755,0
20241209,184500,3121521120,2755,2755,2755,2755,0
20241209,184400,3121521120,2755,2755,2755,2755,0
20241209,184300,3121521120,2755,2755,2755,2755,0
20241209,184200,3121521120,2755,2755,2755,2755,0
20241209,184100,3121521120,2755,2755,2755,2755,0
20241209,184000,3121521120,2755,2755,2755,2755,0
20241209,183900,3121521120,2755,2755,2755,2755,0
20241209,183800,3121521120,2755,2755,2755,2755,0
20241209,183700,3121521120,2755,2755,2755,2755,0
20241209,183600,3121521120,2755,2755,2755,2755,0
20241209,183500,3121521120,2755,2755,2755,2755,0
20241209,183400,3121521120,2755,2755,2755,2755,0
20241209,183300,3121521120,2755,2755,2755,2755,0
20241209,183200,3121521120,2755,2755,2755,2755,0
20241209,183100,3121521120,2755,2755,2755,2755,0
20241209,183000,3121521120,2755,2755,2755,2755,17165
20241209,182900,3121521120,2755,2755,2755,2755,0
20241209,182800,3121521120,2755,2755,2755,2755,0
20241209,182700,3121521120,2755,2755,2755,2755,0
20241209,182600,3121521120,2755,2755,2755,2755,0
20241209,182500,3121521120,2755,2755,2755,2755,0
20241209,182400,3121521120,2755,2755,2755,2755,0
20241209,182300,3121521120,2755,2755,2755,2755,0
20241209,182200,3121521120,2755,2755,2755,2755,0
20241209,182100,3121521120,2755,2755,2755,2755,0
20241209,182000,3121521120,2755,2755,2755,2755,0
20241209,181900,3121521120,2755,2755,2755,2755,0
20241209,181800,3121521120,2755,2755,2755,2755,0
20241209,181700,3121521120,2755,2755,2755,2755,0
20241209,181600,3121521120,2755,2755,2755,2755,0
20241209,181500,3121521120,2755,2755,2755,2755,0
20241209,181400,3121521120,2755,2755,2755,2755,0
20241209,181300,3121521120,2755,2755,2755,2755,0
20241209,181200,3121521120,2755,2755,2755,2755,0
20241209,181100,3121521120,2755,2755,2755,2755,0
20241209,181000,3121521120,2755,2755,2755,2755,0
20241209,180900,3121521120,2755,2755,2755,2755,0
20241209,180800,3121521120,2755,2755,2755,2755,0
20241209,180700,3121521120,2755,2755,2755,2755,0
20241209,180600,3121521120,2755,2755,2755,2755,0
20241209,180500,3121521120,2755,2755,2755,2755,0
20241209,180400,3121521120,2755,2755,2755,2755,0
20241209,180300,3121521120,2755,2755,2755,2755,0
20241209,180200,3121521120,2755,2755,2755,2755,0
20241209,180100,3121521120,2755,2755,2755,2755,0
20241209,180000,3121521120,2755,2755,2755,2755,17165
20241209,175900,3121521120,2755,2755,2755,2755,0
20241209,175800,3121521120,2755,2755,2755,2755,0
20241209,175700,3121521120,2755,2755,2755,2755,0
20241209,175600,3121521120,2755,2755,2755,2755,0
20241209,175500,3121521120,2755,2755,2755,2755,0
20241209,175400,3121521120,2755,2755,2755,2755,0
20241209,175300,3121521120,2755,2755,2755,2755,0
20241209,175200,3121521120,2755,2755,2755,2755,0
20241209,175100,3121521120,2755,2755,2755,2755,0
20241209,175000,3121521120,2755,2755,2755,2755,0
20241209,174900,3121521120,2755,2755,2755,2755,0
20241209,174800,3121521120,2755,2755,2755,2755,0
20241209,174700,3121521120,2755,2755,2755,2755,0
20241209,174600,3121521120,2755,2755,2755,2755,0
20241209,174500,3121521120,2755,2755,2755,2755,0
20241209,174400,3121521120,2755,2755,2755,2755,0
20241209,174300,3121521120,2755,2755,2755,2755,0
20241209,174200,3121521120,2755,2755,2755,2755,0
20241209,174100,3121521120,2755,2755,2755,2755,0
20241209,174000,3121521120,2755,2755,2755,2755,0
20241209,173900,3121521120,2755,2755,2755,2755,0
20241209,173800,3121521120,2755,2755,2755,2755,0
20241209,173700,3121521120,2755,2755,2755,2755,0
20241209,173600,3121521120,2755,2755,2755,2755,0
20241209,173500,3121521120,2755,2755,2755,2755,0
20241209,173400,3121521120,2755,2755,2755,2755,0
20241209,173300,3121521120,2755,2755,2755,2755,0
20241209,173200,3121521120,2755,2755,2755,2755,0
20241209,173100,3121521120,2755,2755,2755,2755,0
20241209,173000,3121521120,2755,2755,2755,2755,17165
20241209,172900,3121521120,2755,2755,2755,2755,0
20241209,172800,3121521120,2755,2755,2755,2755,0
20241209,172700,3121521120,2755,2755,2755,2755,0
20241209,172600,3121521120,2755,2755,2755,2755,0
20241209,172500,3121521120,2755,2755,2755,2755,0
20241209,172400,3121521120,2755,2755,2755,2755,0
20241209,172300,3121521120,2755,2755,2755,2755,0
20241209,172200,3121521120,2755,2755,2755,2755,0
20241209,172100,3121521120,2755,2755,2755,2755,0
20241209,172000,3121521120,2755,2755,2755,2755,0
20241209,171900,3121521120,2755,2755,2755,2755,0
20241209,171800,3121521120,2755,2755,2755,2755,0
20241209,171700,3121521120,2755,2755,2755,2755,0
20241209,171600,3121521120,2755,2755,2755,2755,0
20241209,171500,3121521120,2755,2755,2755,2755,0
20241209,171400,3121521120,2755,2755,2755,2755,0
20241209,171300,3121521120,2755,2755,2755,2755,0
20241209,171200,3121521120,2755,2755,2755,2755,0
20241209,171100,3121521120,2755,2755,2755,2755,0
20241209,171000,3121521120,2755,2755,2755,2755,0
20241209,170900,3121521120,2755,2755,2755,2755,0
20241209,170800,3121521120,2755,2755,2755,2755,0
20241209,170700,3121521120,2755,2755,2755,2755,0
20241209,170600,3121521120,2755,2755,2755,2755,0
20241209,170500,3121521120,2755,2755,2755,2755,0
20241209,170400,3121521120,2755,2755,2755,2755,0
20241209,170300,3121521120,2755,2755,2755,2755,0
20241209,170200,3121521120,2755,2755,2755,2755,0
20241209,170100,3121521120,2755,2755,2755,2755,0
20241209,170000,3121521120,2755,2755,2755,2755,17165
20241209,165900,3121521120,2755,2755,2755,2755,0
20241209,165800,3121521120,2755,2755,2755,2755,0
20241209,165700,3121521120,2755,2755,2755,2755,0
20241209,165600,3121521120,2755,2755,2755,2755,0
20241209,165500,3121521120,2755,2755,2755,2755,0
20241209,165400,3121521120,2755,2755,2755,2755,0
20241209,165300,3121521120,2755,2755,2755,2755,0
20241209,165200,3121521120,2755,2755,2755,2755,0
20241209,165100,3121521120,2755,2755,2755,2755,0
20241209,165000,3121521120,2755,2755,2755,2755,0
20241209,164900,3121521120,2755,2755,2755,2755,0
20241209,164800,3121521120,2755,2755,2755,2755,0
20241209,164700,3121521120,2755,2755,2755,2755,0
20241209,164600,3121521120,2755,2755,2755,2755,0
20241209,164500,3121521120,2755,2755,2755,2755,0
20241209,164400,3121521120,2755,2755,2755,2755,0
20241209,164300,3121521120,2755,2755,2755,2755,0
20241209,164200,3121521120,2755,2755,2755,2755,0
20241209,164100,3121521120,2755,2755,2755,2755,0
20241209,164000,3121521120,2755,2755,2755,2755,0
20241209,163900,3121521120,2755,2755,2755,2755,0
20241209,163800,3121521120,2755,2755,2755,2755,0
20241209,163700,3121521120,2755,2755,2755,2755,0
20241209,163600,3121521120,2755,2755,2755,2755,0
20241209,163500,3121521120,2755,2755,2755,2755,0
20241209,163400,3121521120,2755,2755,2755,2755,0
20241209,163300,3121521120,2755,2755,2755,2755,0
20241209,163200,3121521120,2755,2755,2755,2755,0
20241209,163100,3121521120,2755,2755,2755,2755,0
20241209,163000,3121521120,2755,2755,2755,2755,17165
20241209,162900,3121521120,2755,2755,2755,2755,0
20241209,162800,3121521120,2755,2755,2755,2755,0
20241209,162700,3121521120,2755,2755,2755,2755,0
20241209,162600,3121521120,2755,2755,2755,2755,0
20241209,162500,3121521120,2755,2755,2755,2755,0
20241209,162400,3121521120,2755,2755,2755,2755,0
20241209,162300,3121521120,2755,2755,2755,2755,0
20241209,162200,3121521120,2755,2755,2755,2755,0
20241209,162100,3121521120,2755,2755,2755,2755,0
20241209,162000,3121521120,2755,2755,2755,2755,0
20241209,161900,3121521120,2755,2755,2755,2755,0
20241209,161800,3121521120,2755,2755,2755,2755,0
20241209,161700,3121521120,2755,2755,2755,2755,0
20241209,161600,3121521120,2755,2755,2755,2755,0
20241209,161500,3121521120,2755,2755,2755,2755,0
20241209,161400,3121521120,2755,2755,2755,2755,0
20241209,161300,3121521120,2755,2755,2755,2755,0
20241209,161200,3121521120,2755,2755,2755,2755,0
20241209,161100,3121521120,2755,2755,2755,2755,0
20241209,161000,3121521120,2755,2755,2755,2755,0
20241209,160900,3121521120,2755,2755,2755,2755,0
20241209,160800,3121521120,2755,2755,2755,2755,0
20241209,160700,3121521120,2755,2755,2755,2755,0
20241209,160600,3121521120,2755,2755,2755,2755,0
20241209,160500,3121521120,2755,2755,2755,2755,0
20241209,160400,3121521120,2755,2755,2755,2755,0
20241209,160300,3121521120,2755,2755,2755,2755,0
20241209,160200,3121521120,2755,2755,2755,2755,0
20241209,160100,3121521120,2755,2755,2755,2755,0
20241209,160000,3121521120,2755,2755,2755,2755,17165
20241209,155900,3121521120,2755,2755,2755,2755,0
20241209,155800,3121521120,2755,2755,2755,2755,0
20241209,155700,3121521120,2755,2755,2755,2755,0
20241209,155600,3121521120,2755,2755,2755,2755,0
20241209,155500,3121521120,2755,2755,2755,2755,0
20241209,155400,3121521120,2755,2755,2755,2755,0
20241209,155300,3121521120,2755,2755,2755,2755,0
20241209,155200,3121521120,2755,2755,2755,2755,0
20241209,155100,3121521120,2755,2755,2755,2755,0
20241209,155000,3121521120,2755,2755,2755,2755,0
20241209,154900,3121521120,2755,2755,2755,2755,0
20241209,154800,3121521120,2755,2755,2755,2755,0
20241209,154700,3121521120,2755,2755,2755,2755,0
20241209,154600,3121521120,2755,2755,2755,2755,0
20241209,154500,3121521120,2755,2755,2755,2755,0
20241209,154400,3121521120,2755,2755,2755,2755,0
20241209,154300,3121521120,2755,2755,2755,2755,0
20241209,154200,3121521120,2755,2755,2755,2755,0
20241209,154100,3121521120,2755,2755,2755,2755,0
20241209,154000,3121521120,2755,2755,2755,2755,0
20241209,153900,3121521120,2755,2755,2755,2755,0
20241209,153800,3121521120,2755,2755,2755,2755,0
20241209,153700,3121521120,2755,2755,2755,2755,0
20241209,153600,3121521120,2755,2755,2755,2755,0
20241209,153500,3121521120,2755,2755,2755,2755,0
20241209,153400,3121521120,2755,2755,2755,2755,0
20241209,153300,3121521120,2755,2755,2755,2755,0
20241209,153200,3121521120,2755,2755,2755,2755,0
20241209,153100,3121521120,2755,2755,2755,2755,0
20241209,153000,3121521120,2755,2755,2755,2755,34330
20241209,152900,3074231545,2775,2775,2775,2775,0
20241209,152800,3074231545,2775,2775,2775,2775,0
20241209,152700,3074231545,2775,2775,2775,2775,0
20241209,152600,3074231545,2775,2775,2775,2775,0
20241209,152500,3074231545,2775,2775,2775,2775,0
20241209,152400,3074231545,2775,2775,2775,2775,0
20241209,152300,3074231545,2775,2775,2775,2775,0
20241209,152200,3074231545,2775,2775,2775,2775,0
20241209,152100,3074231545,2775,2775,2775,2775,0
20241209,152000,3074231545,2775,2775,2775,2775,0
20241209,151900,3074231545,2775,2775,2785,2770,3090
20241209,151800,3065649990,2775,2765,2780,2765,12004
20241209,151700,3032353560,2770,2765,2770,2765,7793
20241209,151600,3010802170,2760,2765,2770,2760,2909
20241209,151500,3002766125,2765,2785,2790,2765,7352
20241209,151400,2982369150,2785,2770,2790,2770,23573
20241209,151300,2916859120,2775,2765,2775,2765,12431
20241209,151200,2882435065,2765,2750,2770,2735,33954
20241209,151100,2788667210,2755,2755,2755,2745,6095
20241209,151000,2771930635,2755,2760,2760,2750,12530
20241209,150900,2737398530,2760,2750,2760,2745,9340
20241209,150800,2711664870,2750,2735,2750,2735,9551
20241209,150700,2685471170,2735,2725,2735,2725,3149
20241209,150600,2676870100,2725,2725,2725,2720,819
20241209,150500,2674639805,2725,2730,2730,2725,1555
20241209,150400,2670394805,2730,2735,2735,2730,1984
20241209,150300,2664978380,2730,2725,2730,2720,2450
20241209,150200,2658292770,2725,2725,2725,2720,2243
20241209,150100,2652183095,2725,2720,2725,2720,632
20241209,150000,2650463780,2720,2720,2725,2720,3047
20241209,145900,2642175215,2720,2720,2720,2715,942
20241209,145800,2639613110,2725,2720,2725,2720,481
20241209,145700,2638304590,2720,2715,2720,2715,3080
20241209,145600,2629942040,2720,2720,2725,2710,6446
20241209,145500,2612430415,2720,2720,2720,2715,61
20241209,145400,2612264745,2715,2710,2720,2710,1643
20241209,145300,2607803590,2715,2720,2720,2710,2619
20241209,145200,2600697305,2715,2715,2715,2715,270
20241209,145100,2599964255,2720,2720,2720,2715,146
20241209,145000,2599567230,2720,2715,2720,2715,1128
20241209,144900,2596499520,2715,2715,2715,2715,517
20241209,144800,2595095865,2715,2715,2715,2715,85
20241209,144700,2594865090,2715,2720,2720,2715,3
20241209,144600,2594856935,2715,2715,2715,2715,85
20241209,144500,2594626160,2720,2720,2725,2720,907
20241209,144400,2592159115,2715,2730,2730,2715,346
20241209,144300,2591217890,2730,2730,2730,2725,34
20241209,144200,2591125120,2730,2730,2735,2730,507
20241209,144100,2589741005,2720,2725,2735,2720,1777
20241209,144000,2584891230,2725,2715,2725,2710,6103
20241209,143900,2568321600,2710,2715,2715,2710,6144
20241209,143800,2551668365,2725,2720,2725,2710,9633
20241209,143700,2525559220,2720,2730,2730,2710,6135
20241209,143600,2508902830,2725,2725,2730,2725,1314
20241209,143500,2505317740,2725,2730,2730,2725,110
20241209,143400,2505017940,2730,2725,2730,2725,250
20241209,143300,2504336685,2725,2725,2730,2725,2925
20241209,143200,2496366055,2725,2730,2730,2725,91
20241209,143100,2496117675,2730,2735,2740,2730,13777
20241209,143000,2458506400,2735,2740,2740,2735,4438
20241209,142900,2446367750,2740,2740,2740,2735,400
20241209,142800,2445272250,2740,2740,2740,2740,401
20241209,142700,2444173510,2740,2750,2755,2740,12834
20241209,142600,2408945900,2755,2750,2755,2745,1032
20241209,142500,2406112010,2745,2750,2755,2745,1681
20241209,142400,2401489265,2750,2745,2750,2745,4064
20241209,142300,2390313515,2750,2750,2750,2745,2270
20241209,142200,2384081100,2745,2750,2750,2745,4427
20241209,142100,2371907995,2745,2740,2745,2740,2983
20241209,142000,2363721905,2745,2740,2745,2740,1105
20241209,141900,2360694195,2745,2745,2745,2740,152
20241209,141800,2360277675,2740,2745,2745,2735,90
20241209,141700,2360030950,2745,2740,2745,2735,53
20241209,141600,2359885895,2745,2740,2750,2740,17062
20241209,141500,2312990420,2740,2740,2745,2740,9864
20241209,141400,2285928330,2740,2730,2740,2725,10381
20241209,141300,2257510685,2725,2715,2725,2715,2543
20241209,141200,2250587525,2720,2720,2720,2720,18
20241209,141100,2250538565,2720,2720,2720,2720,21
20241209,141000,2250481445,2720,2715,2720,2715,3553
20241209,140900,2240823780,2720,2715,2720,2715,1498
20241209,140800,2236755705,2715,2715,2715,2715,31
20241209,140700,2236671540,2715,2710,2715,2705,240
20241209,140600,2236021145,2710,2705,2710,2705,218
20241209,140500,2235431450,2710,2710,2710,2695,14352
20241209,140400,2196619565,2710,2715,2715,2710,21
20241209,140300,2196562555,2715,2715,2715,2710,54
20241209,140200,2196416180,2715,2710,2715,2710,33
20241209,140100,2196326740,2715,2710,2715,2710,66
20241209,140000,2196147870,2710,2710,2715,2710,421
20241209,135900,2195006955,2710,2710,2710,2705,385
20241209,135800,2193964545,2710,2715,2715,2710,1649
20241209,135700,2189492525,2720,2715,2720,2715,149
20241209,135600,2189087985,2720,2715,2720,2715,166
20241209,135500,2188636560,2720,2715,2720,2715,65
20241209,135400,2188459830,2720,2710,2720,2710,3241
20241209,135300,2179659550,2715,2705,2715,2705,2596
20241209,135200,2172624630,2710,2700,2710,2700,71
20241209,135100,2172432580,2705,2700,2705,2700,1714
20241209,135000,2167804765,2700,2705,2705,2700,3932
20241209,134900,2157183715,2705,2705,2710,2705,312
20241209,134800,2156339745,2710,2710,2710,2705,345
20241209,134700,2155404945,2705,2705,2710,2705,68
20241209,134600,2155221000,2705,2710,2710,2705,6335
20241209,134500,2138053230,2710,2715,2720,2710,2263
20241209,134400,2131910785,2715,2720,2720,2715,2706
20241209,134300,2124559565,2720,2720,2720,2720,11
20241209,134200,2124529645,2720,2720,2720,2715,2900
20241209,134100,2116641650,2720,2720,2725,2720,2171
20241209,134000,2110736525,2720,2720,2720,2720,2
20241209,133900,2110731085,2720,2720,2720,2720,10
20241209,133800,2110703885,2720,2710,2720,2710,526
20241209,133700,2109276990,2710,2710,2710,2710,0
20241209,133600,2109276990,2710,2715,2715,2710,3142
20241209,133500,2100748280,2715,2720,2720,2715,38
20241209,133400,2100644935,2715,2715,2715,2715,215
20241209,133300,2100061210,2720,2720,2720,2720,1
20241209,133200,2100058490,2720,2720,2720,2715,235
20241209,133100,2099419300,2715,2725,2730,2715,1569
20241209,133000,2095144205,2730,2715,2730,2715,9940
20241209,132900,2068026530,2720,2720,2720,2720,29
20241209,132800,2067947650,2720,2720,2720,2720,0
20241209,132700,2067947650,2720,2715,2720,2715,101
20241209,132600,2067672935,2710,2710,2710,2710,16
20241209,132500,2067629575,2710,2715,2715,2710,1012
20241209,132400,2064882000,2715,2715,2715,2715,1900
20241209,132300,2059723500,2715,2720,2720,2715,107
20241209,132200,2059432465,2715,2725,2725,2710,5718
20241209,132100,2043926955,2720,2725,2725,2720,1608
20241209,132000,2039548235,2725,2725,2730,2725,1334
20241209,131900,2035908080,2725,2730,2730,2725,56
20241209,131800,2035755320,2730,2735,2735,2730,5233
20241209,131700,2021467895,2735,2725,2735,2725,3062
20241209,131600,2013098535,2725,2725,2730,2725,1007
20241209,131500,2010354455,2730,2725,2730,2725,3
20241209,131400,2010346275,2735,2725,2735,2725,10244
20241209,131300,1982362980,2725,2720,2730,2720,1852
20241209,131200,1977316275,2720,2720,2725,2710,4556
20241209,131100,1964913460,2715,2705,2715,2705,2304
20241209,131000,1958664865,2705,2695,2705,2695,1050
20241209,130900,1955834615,2700,2700,2700,2700,200
20241209,130800,1955294615,2695,2705,2705,2695,2254
20241209,130700,1949219365,2700,2700,2705,2695,1528
20241209,130600,1945093705,2700,2705,2710,2700,204
20241209,130500,1944541890,2710,2705,2710,2705,521
20241209,130400,1943130080,2705,2710,2710,2705,1772
20241209,130300,1938336815,2705,2705,2710,2705,399
20241209,130200,1937257515,2710,2710,2710,2705,476
20241209,130100,1935967585,2705,2705,2705,2705,1
20241209,130000,1935964880,2710,2715,2715,2710,4133
20241209,125900,1924761050,2715,2715,2715,2710,5
20241209,125800,1924747480,2715,2710,2715,2710,1120
20241209,125700,1921712275,2705,2705,2710,2705,847
20241209,125600,1919418635,2705,2705,2705,2705,1
20241209,125500,1919415930,2700,2700,2700,2700,10
20241209,125400,1919388930,2705,2695,2705,2695,2745
20241209,125300,1911990925,2695,2695,2695,2695,1
20241209,125200,1911988230,2700,2695,2700,2690,1890
20241209,125100,1906897370,2695,2695,2700,2690,6532
20241209,125000,1889293670,2690,2700,2700,2690,2000
20241209,124900,1883908825,2700,2700,2705,2695,4456
20241209,124800,1871885515,2710,2705,2710,2705,1207
20241209,124700,1868615050,2705,2710,2710,2700,698
20241209,124600,1866730420,2705,2705,2705,2705,918
20241209,124500,1864247230,2705,2705,2705,2705,1301
20241209,124400,1860728025,2710,2715,2720,2710,6743
20241209,124300,1842449705,2720,2720,2720,2720,429
20241209,124200,1841282825,2725,2720,2725,2720,158
20241209,124100,1840853055,2715,2715,2715,2715,107
20241209,124000,1840562550,2715,2715,2715,2715,3
20241209,123900,1840554405,2710,2715,2715,2710,1160
20241209,123800,1837408150,2715,2720,2720,2715,502
20241209,123700,1836045170,2720,2715,2720,2715,76
20241209,123600,1835838780,2715,2720,2720,2715,71
20241209,123500,1835646010,2720,2720,2720,2715,2850
20241209,123400,1827898010,2715,2715,2715,2715,230
20241209,123300,1827273560,2720,2715,2720,2710,1005
20241209,123200,1824549875,2720,2720,2720,2720,3
20241209,123100,1824541715,2720,2720,2720,2720,0
20241209,123000,1824541715,2720,2715,2720,2715,120
20241209,122900,1824215815,2705,2710,2710,2705,45
20241209,122800,1824093985,2705,2720,2720,2705,1530
20241209,122700,1819949180,2715,2720,2720,2715,2006
20241209,122600,1814502080,2725,2725,2725,2725,271
20241209,122500,1813763605,2720,2730,2730,2720,1741
20241209,122400,1809023375,2725,2725,2730,2725,608
20241209,122300,1807366570,2730,2720,2730,2720,2688
20241209,122200,1800054440,2730,2725,2730,2725,3042
20241209,122100,1791754965,2730,2725,2730,2725,8
20241209,122000,1791733130,2725,2725,2725,2725,1075
20241209,121900,1788803755,2725,2725,2725,2725,160
20241209,121800,1788367755,2725,2725,2725,2725,400
20241209,121700,1787277755,2725,2725,2735,2725,2486
20241209,121600,1780495650,2730,2735,2735,2720,2027
20241209,121500,1774963915,2735,2740,2740,2735,1264
20241209,121400,1771506375,2740,2740,2740,2735,1747
20241209,121300,1766720840,2740,2745,2745,2740,151
20241209,121200,1766306350,2745,2745,2745,2740,112
20241209,121100,1765999090,2740,2745,2750,2740,7625
20241209,121000,1745089205,2750,2740,2750,2740,5889
20241209,120900,1728928775,2740,2735,2750,2735,17239
20241209,120800,1681622550,2735,2725,2740,2725,7282
20241209,120700,1661706005,2730,2725,2730,2725,2
20241209,120600,1661700550,2710,2710,2710,2710,0
20241209,120500,1661700550,2710,2720,2725,2710,1085
20241209,120400,1658749265,2720,2720,2720,2720,9
20241209,120300,1658724785,2720,2715,2720,2710,239
20241209,120200,1658075000,2715,2715,2715,2715,22
20241209,120100,1658015270,2715,2715,2715,2715,1
20241209,120000,1658012555,2710,2720,2720,2710,7001
20241209,115900,1638978570,2715,2715,2715,2715,654
20241209,115800,1637202960,2710,2710,2710,2710,0
20241209,115700,1637202960,2710,2710,2710,2710,6
20241209,115600,1637186700,2710,2710,2710,2710,0
20241209,115500,1637186700,2710,2700,2710,2700,2987
20241209,115400,1629092850,2695,2700,2700,2695,39
20241209,115300,1628987645,2700,2705,2705,2695,3255
20241209,115200,1620197665,2705,2705,2705,2705,300
20241209,115100,1619386165,2705,2700,2715,2700,685
20241209,115000,1617536525,2700,2720,2720,2700,8500
20241209,114900,1594493940,2715,2725,2730,2715,5047
20241209,114800,1580745160,2725,2725,2730,2725,8876
20241209,114700,1556540495,2725,2730,2735,2725,5869
20241209,114600,1540518115,2730,2725,2730,2720,6854
20241209,114500,1521842645,2725,2720,2730,2720,6262
20241209,114400,1504791700,2715,2715,2720,2710,5071
20241209,114300,1491020355,2715,2715,2715,2710,4604
20241209,114200,1478542920,2715,2710,2715,2710,2002
20241209,114100,1473117495,2710,2715,2715,2710,1673
20241209,114000,1468580300,2700,2700,2715,2700,2130
20241209,113900,1462805980,2700,2710,2715,2700,300
20241209,113800,1461992340,2705,2700,2705,2700,23
20241209,113700,1461930145,2700,2710,2710,2700,389
20241209,113600,1460875965,2710,2705,2710,2700,36
20241209,113500,1460778735,2700,2715,2715,2700,1765
20241209,113400,1455996600,2710,2715,2730,2710,2921
20241209,113300,1448063355,2710,2700,2715,2700,3087
20241209,113200,1439685600,2710,2710,2710,2695,1007
20241209,113100,1436967995,2705,2710,2715,2705,152
20241209,113000,1436555340,2715,2715,2715,2710,103
20241209,112900,1436275705,2705,2705,2735,2690,1932
20241209,112800,1431004370,2715,2690,2715,2690,2620
20241209,112700,1423933425,2690,2690,2690,2680,1851
20241209,112600,1418957360,2690,2680,2690,2680,849
20241209,112500,1416673855,2685,2690,2690,2685,2850
20241209,112400,1409020360,2685,2690,2700,2685,1628
20241209,112300,1404645110,2695,2690,2705,2675,6087
20241209,112200,1388320815,2690,2705,2705,2690,5
20241209,112100,1388307330,2705,2695,2705,2685,2203
20241209,112000,1382381830,2700,2710,2710,2690,10059
20241209,111900,1355213045,2705,2720,2725,2705,3156
20241209,111800,1346658295,2720,2735,2735,2720,3448
20241209,111700,1337251695,2735,2730,2740,2730,1388
20241209,111600,1333458195,2730,2725,2750,2725,14337
20241209,111500,1294150715,2730,2715,2730,2705,3742
20241209,111400,1283963520,2735,2705,2740,2700,36278
20241209,111300,1185569645,2710,2700,2710,2690,8259
20241209,111200,1163230930,2705,2705,2705,2700,740
20241209,111100,1161229240,2710,2705,2710,2705,1126
20241209,111000,1158180905,2700,2705,2705,2700,415
20241209,110900,1157060280,2705,2705,2710,2700,680
20241209,110800,1155221250,2710,2700,2710,2700,1788
20241209,110700,1150376490,2695,2700,2705,2695,385
20241209,110600,1149335080,2690,2695,2695,2690,613
20241209,110500,1147683255,2695,2700,2705,2695,567
20241209,110400,1146149680,2700,2710,2710,2700,2331
20241209,110300,1139844380,2710,2695,2715,2690,12668
20241209,110200,1105592845,2695,2680,2695,2680,6966
20241209,110100,1086824565,2680,2670,2680,2670,559
20241209,110000,1085328250,2670,2670,2675,2670,148
20241209,105900,1084933065,2670,2670,2670,2670,119
20241209,105800,1084615335,2665,2665,2665,2665,318
20241209,105700,1083767865,2660,2660,2665,2660,152
20241209,105600,1083363295,2670,2670,2670,2660,413
20241209,105500,1082260605,2665,2665,2670,2660,174
20241209,105400,1081796825,2665,2670,2675,2660,580
20241209,105300,1080251115,2670,2670,2675,2665,2050
20241209,105200,1074784325,2680,2670,2680,2670,337
20241209,105100,1073884000,2665,2675,2675,2665,1313
20241209,105000,1070376025,2685,2680,2685,2675,842
20241209,104900,1068119740,2675,2670,2675,2670,2318
20241209,104800,1061919645,2675,2695,2695,2675,2522
20241209,104700,1055170960,2705,2680,2710,2680,8411
20241209,104600,1032486580,2690,2675,2690,2675,9881
20241209,104500,1005969110,2680,2670,2680,2670,5738
20241209,104400,990620315,2670,2670,2670,2670,2330
20241209,104300,984399215,2670,2660,2670,2660,833
20241209,104200,982180650,2660,2660,2660,2660,38
20241209,104100,982079570,2660,2660,2660,2660,1787
20241209,104000,977326150,2665,2660,2665,2660,101
20241209,103900,977056990,2660,2660,2660,2660,2290
20241209,103800,970965590,2660,2655,2660,2655,2
20241209,103700,970960275,2650,2650,2650,2650,0
20241209,103600,970960275,2650,2655,2655,2650,5000
20241209,103500,957708790,2660,2655,2660,2655,6
20241209,103400,957692855,2655,2655,2655,2655,2974
20241209,103300,949796885,2650,2650,2650,2650,100
20241209,103200,949531885,2645,2645,2645,2645,0
20241209,103100,949531885,2645,2650,2650,2645,13
20241209,103000,949497445,2650,2650,2655,2650,3222
20241209,102900,940959115,2650,2650,2650,2650,2
20241209,102800,940953815,2645,2645,2645,2645,21
20241209,102700,940898270,2645,2650,2650,2645,469
20241209,102600,939655500,2645,2645,2650,2645,3
20241209,102500,939647560,2640,2645,2655,2640,3392
20241209,102400,930650100,2645,2640,2645,2640,71
20241209,102300,930462310,2650,2630,2650,2630,4057
20241209,102200,919745510,2630,2625,2630,2625,62
20241209,102100,919582705,2625,2625,2625,2625,1
20241209,102000,919580080,2630,2630,2630,2630,1
20241209,101900,919577450,2625,2630,2630,2625,589
20241209,101800,918028785,2630,2630,2630,2630,543
20241209,101700,916600695,2635,2635,2635,2635,1145
20241209,101600,913583620,2635,2640,2640,2635,2
20241209,101500,913578345,2640,2645,2645,2635,5709
20241209,101400,898478055,2650,2640,2650,2640,5834
20241209,101300,883046275,2640,2640,2640,2640,100
20241209,101200,882782275,2635,2635,2635,2635,6
20241209,101100,882766465,2635,2635,2635,2635,1112
20241209,101000,879836345,2635,2635,2640,2635,53
20241209,100900,879696680,2635,2640,2640,2635,1292
20241209,100800,876292230,2640,2630,2640,2630,1806
20241209,100700,871537950,2630,2630,2635,2630,1471
20241209,100600,867667420,2635,2635,2635,2630,1842
20241209,100500,862813765,2635,2635,2635,2635,5998
20241209,100400,847009035,2640,2635,2640,2635,1614
20241209,100300,842753090,2635,2635,2635,2635,3080
20241209,100200,834637290,2630,2630,2635,2630,21
20241209,100100,834582055,2635,2635,2635,2635,0
20241209,100000,834582055,2635,2630,2635,2630,105
20241209,095900,834305630,2620,2625,2625,2620,10
20241209,095800,834279420,2625,2615,2630,2615,53
20241209,095700,834140235,2615,2625,2625,2615,1527
20241209,095600,830146900,2630,2620,2630,2610,2638
20241209,095500,823244360,2625,2625,2625,2615,2761
20241209,095400,816006860,2625,2615,2625,2615,3822
20241209,095300,806011310,2620,2630,2630,2620,3599
20241209,095200,796580930,2620,2630,2630,2620,314
20241209,095100,795756620,2625,2625,2625,2620,2605
20241209,095000,788919430,2630,2630,2630,2625,2538
20241209,094900,782244680,2630,2625,2630,2625,2538
20241209,094800,775569955,2630,2640,2640,2620,241
20241209,094700,774937275,2640,2625,2640,2620,2007
20241209,094600,769650580,2620,2625,2625,2615,1092
20241209,094500,766790025,2625,2620,2625,2615,4462
20241209,094400,755102080,2620,2625,2630,2620,1410
20241209,094300,751401490,2625,2630,2635,2625,1239
20241209,094200,748145620,2630,2620,2630,2620,412
20241209,094100,747063010,2615,2615,2625,2615,137
20241209,094000,746703810,2620,2620,2625,2615,915
20241209,093900,744303020,2620,2615,2620,2615,2048
20241209,093800,738944180,2615,2615,2620,2615,369
20241209,093700,737978995,2615,2615,2620,2615,768
20241209,093600,735970425,2615,2620,2630,2615,1040
20241209,093500,733242565,2620,2620,2625,2615,3673
20241209,093400,723629000,2615,2615,2615,2615,319
20241209,093300,722794815,2625,2625,2630,2620,254
20241209,093200,722127935,2625,2615,2625,2610,5320
20241209,093100,708169090,2610,2605,2610,2605,763
20241209,093000,706179025,2610,2600,2610,2600,2694
20241209,092900,699170115,2600,2605,2610,2600,10007
20241209,092800,673145545,2605,2605,2615,2600,1843
20241209,092700,668350875,2615,2605,2615,2595,7190
20241209,092600,649614995,2600,2620,2620,2600,29520
20241209,092500,572666140,2620,2630,2630,2620,3898
20241209,092400,562429340,2630,2625,2635,2625,5233
20241209,092300,548658370,2625,2640,2640,2625,2659
20241209,092200,541662980,2640,2640,2640,2635,766
20241209,092100,539644405,2635,2645,2645,2635,1753
20241209,092000,535023715,2645,2640,2660,2635,6706
20241209,091900,517283415,2645,2625,2645,2625,10948
20241209,091800,488435360,2620,2615,2630,2615,1531
20241209,091700,484425740,2615,2615,2615,2610,6646
20241209,091600,467077065,2615,2625,2625,2610,20253
20241209,091500,414015895,2630,2625,2630,2620,16614
20241209,091400,370404125,2630,2630,2635,2625,2352
20241209,091300,364214930,2630,2645,2650,2625,4407
20241209,091200,352596800,2650,2635,2650,2635,3902
20241209,091100,342299200,2635,2650,2650,2635,4854
20241209,091000,329483415,2650,2650,2655,2640,7379
20241209,090900,309899895,2645,2630,2650,2630,8603
20241209,090800,287187965,2630,2630,2630,2630,201
20241209,090700,286659335,2630,2610,2635,2610,5000
20241209,090600,273550480,2605,2610,2610,2600,10014
20241209,090500,247454545,2610,2595,2615,2595,6179
20241209,090400,231350710,2595,2610,2610,2585,21360
20241209,090300,175843940,2605,2605,2610,2600,5683
20241209,090200,161034740,2605,2630,2635,2605,19849
20241209,090100,109050080,2635,2625,2640,2625,2199
20241209,090000,103259490,2625,2625,2645,2625,39319
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193000 3121521120 2755 2755 2755 2755 17165
3 20241209 192900 3121521120 2755 2755 2755 2755 0
4 20241209 192800 3121521120 2755 2755 2755 2755 0
5 20241209 192700 3121521120 2755 2755 2755 2755 0
6 20241209 192600 3121521120 2755 2755 2755 2755 0
7 20241209 192500 3121521120 2755 2755 2755 2755 0
8 20241209 192400 3121521120 2755 2755 2755 2755 0
9 20241209 192300 3121521120 2755 2755 2755 2755 0
10 20241209 192200 3121521120 2755 2755 2755 2755 0
11 20241209 192100 3121521120 2755 2755 2755 2755 0
12 20241209 192000 3121521120 2755 2755 2755 2755 0
13 20241209 191900 3121521120 2755 2755 2755 2755 0
14 20241209 191800 3121521120 2755 2755 2755 2755 0
15 20241209 191700 3121521120 2755 2755 2755 2755 0
16 20241209 191600 3121521120 2755 2755 2755 2755 0
17 20241209 191500 3121521120 2755 2755 2755 2755 0
18 20241209 191400 3121521120 2755 2755 2755 2755 0
19 20241209 191300 3121521120 2755 2755 2755 2755 0
20 20241209 191200 3121521120 2755 2755 2755 2755 0
21 20241209 191100 3121521120 2755 2755 2755 2755 0
22 20241209 191000 3121521120 2755 2755 2755 2755 0
23 20241209 190900 3121521120 2755 2755 2755 2755 0
24 20241209 190800 3121521120 2755 2755 2755 2755 0
25 20241209 190700 3121521120 2755 2755 2755 2755 0
26 20241209 190600 3121521120 2755 2755 2755 2755 0
27 20241209 190500 3121521120 2755 2755 2755 2755 0
28 20241209 190400 3121521120 2755 2755 2755 2755 0
29 20241209 190300 3121521120 2755 2755 2755 2755 0
30 20241209 190200 3121521120 2755 2755 2755 2755 0
31 20241209 190100 3121521120 2755 2755 2755 2755 0
32 20241209 190000 3121521120 2755 2755 2755 2755 17165
33 20241209 185900 3121521120 2755 2755 2755 2755 0
34 20241209 185800 3121521120 2755 2755 2755 2755 0
35 20241209 185700 3121521120 2755 2755 2755 2755 0
36 20241209 185600 3121521120 2755 2755 2755 2755 0
37 20241209 185500 3121521120 2755 2755 2755 2755 0
38 20241209 185400 3121521120 2755 2755 2755 2755 0
39 20241209 185300 3121521120 2755 2755 2755 2755 0
40 20241209 185200 3121521120 2755 2755 2755 2755 0
41 20241209 185100 3121521120 2755 2755 2755 2755 0
42 20241209 185000 3121521120 2755 2755 2755 2755 0
43 20241209 184900 3121521120 2755 2755 2755 2755 0
44 20241209 184800 3121521120 2755 2755 2755 2755 0
45 20241209 184700 3121521120 2755 2755 2755 2755 0
46 20241209 184600 3121521120 2755 2755 2755 2755 0
47 20241209 184500 3121521120 2755 2755 2755 2755 0
48 20241209 184400 3121521120 2755 2755 2755 2755 0
49 20241209 184300 3121521120 2755 2755 2755 2755 0
50 20241209 184200 3121521120 2755 2755 2755 2755 0
51 20241209 184100 3121521120 2755 2755 2755 2755 0
52 20241209 184000 3121521120 2755 2755 2755 2755 0
53 20241209 183900 3121521120 2755 2755 2755 2755 0
54 20241209 183800 3121521120 2755 2755 2755 2755 0
55 20241209 183700 3121521120 2755 2755 2755 2755 0
56 20241209 183600 3121521120 2755 2755 2755 2755 0
57 20241209 183500 3121521120 2755 2755 2755 2755 0
58 20241209 183400 3121521120 2755 2755 2755 2755 0
59 20241209 183300 3121521120 2755 2755 2755 2755 0
60 20241209 183200 3121521120 2755 2755 2755 2755 0
61 20241209 183100 3121521120 2755 2755 2755 2755 0
62 20241209 183000 3121521120 2755 2755 2755 2755 17165
63 20241209 182900 3121521120 2755 2755 2755 2755 0
64 20241209 182800 3121521120 2755 2755 2755 2755 0
65 20241209 182700 3121521120 2755 2755 2755 2755 0
66 20241209 182600 3121521120 2755 2755 2755 2755 0
67 20241209 182500 3121521120 2755 2755 2755 2755 0
68 20241209 182400 3121521120 2755 2755 2755 2755 0
69 20241209 182300 3121521120 2755 2755 2755 2755 0
70 20241209 182200 3121521120 2755 2755 2755 2755 0
71 20241209 182100 3121521120 2755 2755 2755 2755 0
72 20241209 182000 3121521120 2755 2755 2755 2755 0
73 20241209 181900 3121521120 2755 2755 2755 2755 0
74 20241209 181800 3121521120 2755 2755 2755 2755 0
75 20241209 181700 3121521120 2755 2755 2755 2755 0
76 20241209 181600 3121521120 2755 2755 2755 2755 0
77 20241209 181500 3121521120 2755 2755 2755 2755 0
78 20241209 181400 3121521120 2755 2755 2755 2755 0
79 20241209 181300 3121521120 2755 2755 2755 2755 0
80 20241209 181200 3121521120 2755 2755 2755 2755 0
81 20241209 181100 3121521120 2755 2755 2755 2755 0
82 20241209 181000 3121521120 2755 2755 2755 2755 0
83 20241209 180900 3121521120 2755 2755 2755 2755 0
84 20241209 180800 3121521120 2755 2755 2755 2755 0
85 20241209 180700 3121521120 2755 2755 2755 2755 0
86 20241209 180600 3121521120 2755 2755 2755 2755 0
87 20241209 180500 3121521120 2755 2755 2755 2755 0
88 20241209 180400 3121521120 2755 2755 2755 2755 0
89 20241209 180300 3121521120 2755 2755 2755 2755 0
90 20241209 180200 3121521120 2755 2755 2755 2755 0
91 20241209 180100 3121521120 2755 2755 2755 2755 0
92 20241209 180000 3121521120 2755 2755 2755 2755 17165
93 20241209 175900 3121521120 2755 2755 2755 2755 0
94 20241209 175800 3121521120 2755 2755 2755 2755 0
95 20241209 175700 3121521120 2755 2755 2755 2755 0
96 20241209 175600 3121521120 2755 2755 2755 2755 0
97 20241209 175500 3121521120 2755 2755 2755 2755 0
98 20241209 175400 3121521120 2755 2755 2755 2755 0
99 20241209 175300 3121521120 2755 2755 2755 2755 0
100 20241209 175200 3121521120 2755 2755 2755 2755 0
101 20241209 175100 3121521120 2755 2755 2755 2755 0
102 20241209 175000 3121521120 2755 2755 2755 2755 0
103 20241209 174900 3121521120 2755 2755 2755 2755 0
104 20241209 174800 3121521120 2755 2755 2755 2755 0
105 20241209 174700 3121521120 2755 2755 2755 2755 0
106 20241209 174600 3121521120 2755 2755 2755 2755 0
107 20241209 174500 3121521120 2755 2755 2755 2755 0
108 20241209 174400 3121521120 2755 2755 2755 2755 0
109 20241209 174300 3121521120 2755 2755 2755 2755 0
110 20241209 174200 3121521120 2755 2755 2755 2755 0
111 20241209 174100 3121521120 2755 2755 2755 2755 0
112 20241209 174000 3121521120 2755 2755 2755 2755 0
113 20241209 173900 3121521120 2755 2755 2755 2755 0
114 20241209 173800 3121521120 2755 2755 2755 2755 0
115 20241209 173700 3121521120 2755 2755 2755 2755 0
116 20241209 173600 3121521120 2755 2755 2755 2755 0
117 20241209 173500 3121521120 2755 2755 2755 2755 0
118 20241209 173400 3121521120 2755 2755 2755 2755 0
119 20241209 173300 3121521120 2755 2755 2755 2755 0
120 20241209 173200 3121521120 2755 2755 2755 2755 0
121 20241209 173100 3121521120 2755 2755 2755 2755 0
122 20241209 173000 3121521120 2755 2755 2755 2755 17165
123 20241209 172900 3121521120 2755 2755 2755 2755 0
124 20241209 172800 3121521120 2755 2755 2755 2755 0
125 20241209 172700 3121521120 2755 2755 2755 2755 0
126 20241209 172600 3121521120 2755 2755 2755 2755 0
127 20241209 172500 3121521120 2755 2755 2755 2755 0
128 20241209 172400 3121521120 2755 2755 2755 2755 0
129 20241209 172300 3121521120 2755 2755 2755 2755 0
130 20241209 172200 3121521120 2755 2755 2755 2755 0
131 20241209 172100 3121521120 2755 2755 2755 2755 0
132 20241209 172000 3121521120 2755 2755 2755 2755 0
133 20241209 171900 3121521120 2755 2755 2755 2755 0
134 20241209 171800 3121521120 2755 2755 2755 2755 0
135 20241209 171700 3121521120 2755 2755 2755 2755 0
136 20241209 171600 3121521120 2755 2755 2755 2755 0
137 20241209 171500 3121521120 2755 2755 2755 2755 0
138 20241209 171400 3121521120 2755 2755 2755 2755 0
139 20241209 171300 3121521120 2755 2755 2755 2755 0
140 20241209 171200 3121521120 2755 2755 2755 2755 0
141 20241209 171100 3121521120 2755 2755 2755 2755 0
142 20241209 171000 3121521120 2755 2755 2755 2755 0
143 20241209 170900 3121521120 2755 2755 2755 2755 0
144 20241209 170800 3121521120 2755 2755 2755 2755 0
145 20241209 170700 3121521120 2755 2755 2755 2755 0
146 20241209 170600 3121521120 2755 2755 2755 2755 0
147 20241209 170500 3121521120 2755 2755 2755 2755 0
148 20241209 170400 3121521120 2755 2755 2755 2755 0
149 20241209 170300 3121521120 2755 2755 2755 2755 0
150 20241209 170200 3121521120 2755 2755 2755 2755 0
151 20241209 170100 3121521120 2755 2755 2755 2755 0
152 20241209 170000 3121521120 2755 2755 2755 2755 17165
153 20241209 165900 3121521120 2755 2755 2755 2755 0
154 20241209 165800 3121521120 2755 2755 2755 2755 0
155 20241209 165700 3121521120 2755 2755 2755 2755 0
156 20241209 165600 3121521120 2755 2755 2755 2755 0
157 20241209 165500 3121521120 2755 2755 2755 2755 0
158 20241209 165400 3121521120 2755 2755 2755 2755 0
159 20241209 165300 3121521120 2755 2755 2755 2755 0
160 20241209 165200 3121521120 2755 2755 2755 2755 0
161 20241209 165100 3121521120 2755 2755 2755 2755 0
162 20241209 165000 3121521120 2755 2755 2755 2755 0
163 20241209 164900 3121521120 2755 2755 2755 2755 0
164 20241209 164800 3121521120 2755 2755 2755 2755 0
165 20241209 164700 3121521120 2755 2755 2755 2755 0
166 20241209 164600 3121521120 2755 2755 2755 2755 0
167 20241209 164500 3121521120 2755 2755 2755 2755 0
168 20241209 164400 3121521120 2755 2755 2755 2755 0
169 20241209 164300 3121521120 2755 2755 2755 2755 0
170 20241209 164200 3121521120 2755 2755 2755 2755 0
171 20241209 164100 3121521120 2755 2755 2755 2755 0
172 20241209 164000 3121521120 2755 2755 2755 2755 0
173 20241209 163900 3121521120 2755 2755 2755 2755 0
174 20241209 163800 3121521120 2755 2755 2755 2755 0
175 20241209 163700 3121521120 2755 2755 2755 2755 0
176 20241209 163600 3121521120 2755 2755 2755 2755 0
177 20241209 163500 3121521120 2755 2755 2755 2755 0
178 20241209 163400 3121521120 2755 2755 2755 2755 0
179 20241209 163300 3121521120 2755 2755 2755 2755 0
180 20241209 163200 3121521120 2755 2755 2755 2755 0
181 20241209 163100 3121521120 2755 2755 2755 2755 0
182 20241209 163000 3121521120 2755 2755 2755 2755 17165
183 20241209 162900 3121521120 2755 2755 2755 2755 0
184 20241209 162800 3121521120 2755 2755 2755 2755 0
185 20241209 162700 3121521120 2755 2755 2755 2755 0
186 20241209 162600 3121521120 2755 2755 2755 2755 0
187 20241209 162500 3121521120 2755 2755 2755 2755 0
188 20241209 162400 3121521120 2755 2755 2755 2755 0
189 20241209 162300 3121521120 2755 2755 2755 2755 0
190 20241209 162200 3121521120 2755 2755 2755 2755 0
191 20241209 162100 3121521120 2755 2755 2755 2755 0
192 20241209 162000 3121521120 2755 2755 2755 2755 0
193 20241209 161900 3121521120 2755 2755 2755 2755 0
194 20241209 161800 3121521120 2755 2755 2755 2755 0
195 20241209 161700 3121521120 2755 2755 2755 2755 0
196 20241209 161600 3121521120 2755 2755 2755 2755 0
197 20241209 161500 3121521120 2755 2755 2755 2755 0
198 20241209 161400 3121521120 2755 2755 2755 2755 0
199 20241209 161300 3121521120 2755 2755 2755 2755 0
200 20241209 161200 3121521120 2755 2755 2755 2755 0
201 20241209 161100 3121521120 2755 2755 2755 2755 0
202 20241209 161000 3121521120 2755 2755 2755 2755 0
203 20241209 160900 3121521120 2755 2755 2755 2755 0
204 20241209 160800 3121521120 2755 2755 2755 2755 0
205 20241209 160700 3121521120 2755 2755 2755 2755 0
206 20241209 160600 3121521120 2755 2755 2755 2755 0
207 20241209 160500 3121521120 2755 2755 2755 2755 0
208 20241209 160400 3121521120 2755 2755 2755 2755 0
209 20241209 160300 3121521120 2755 2755 2755 2755 0
210 20241209 160200 3121521120 2755 2755 2755 2755 0
211 20241209 160100 3121521120 2755 2755 2755 2755 0
212 20241209 160000 3121521120 2755 2755 2755 2755 17165
213 20241209 155900 3121521120 2755 2755 2755 2755 0
214 20241209 155800 3121521120 2755 2755 2755 2755 0
215 20241209 155700 3121521120 2755 2755 2755 2755 0
216 20241209 155600 3121521120 2755 2755 2755 2755 0
217 20241209 155500 3121521120 2755 2755 2755 2755 0
218 20241209 155400 3121521120 2755 2755 2755 2755 0
219 20241209 155300 3121521120 2755 2755 2755 2755 0
220 20241209 155200 3121521120 2755 2755 2755 2755 0
221 20241209 155100 3121521120 2755 2755 2755 2755 0
222 20241209 155000 3121521120 2755 2755 2755 2755 0
223 20241209 154900 3121521120 2755 2755 2755 2755 0
224 20241209 154800 3121521120 2755 2755 2755 2755 0
225 20241209 154700 3121521120 2755 2755 2755 2755 0
226 20241209 154600 3121521120 2755 2755 2755 2755 0
227 20241209 154500 3121521120 2755 2755 2755 2755 0
228 20241209 154400 3121521120 2755 2755 2755 2755 0
229 20241209 154300 3121521120 2755 2755 2755 2755 0
230 20241209 154200 3121521120 2755 2755 2755 2755 0
231 20241209 154100 3121521120 2755 2755 2755 2755 0
232 20241209 154000 3121521120 2755 2755 2755 2755 0
233 20241209 153900 3121521120 2755 2755 2755 2755 0
234 20241209 153800 3121521120 2755 2755 2755 2755 0
235 20241209 153700 3121521120 2755 2755 2755 2755 0
236 20241209 153600 3121521120 2755 2755 2755 2755 0
237 20241209 153500 3121521120 2755 2755 2755 2755 0
238 20241209 153400 3121521120 2755 2755 2755 2755 0
239 20241209 153300 3121521120 2755 2755 2755 2755 0
240 20241209 153200 3121521120 2755 2755 2755 2755 0
241 20241209 153100 3121521120 2755 2755 2755 2755 0
242 20241209 153000 3121521120 2755 2755 2755 2755 34330
243 20241209 152900 3074231545 2775 2775 2775 2775 0
244 20241209 152800 3074231545 2775 2775 2775 2775 0
245 20241209 152700 3074231545 2775 2775 2775 2775 0
246 20241209 152600 3074231545 2775 2775 2775 2775 0
247 20241209 152500 3074231545 2775 2775 2775 2775 0
248 20241209 152400 3074231545 2775 2775 2775 2775 0
249 20241209 152300 3074231545 2775 2775 2775 2775 0
250 20241209 152200 3074231545 2775 2775 2775 2775 0
251 20241209 152100 3074231545 2775 2775 2775 2775 0
252 20241209 152000 3074231545 2775 2775 2775 2775 0
253 20241209 151900 3074231545 2775 2775 2785 2770 3090
254 20241209 151800 3065649990 2775 2765 2780 2765 12004
255 20241209 151700 3032353560 2770 2765 2770 2765 7793
256 20241209 151600 3010802170 2760 2765 2770 2760 2909
257 20241209 151500 3002766125 2765 2785 2790 2765 7352
258 20241209 151400 2982369150 2785 2770 2790 2770 23573
259 20241209 151300 2916859120 2775 2765 2775 2765 12431
260 20241209 151200 2882435065 2765 2750 2770 2735 33954
261 20241209 151100 2788667210 2755 2755 2755 2745 6095
262 20241209 151000 2771930635 2755 2760 2760 2750 12530
263 20241209 150900 2737398530 2760 2750 2760 2745 9340
264 20241209 150800 2711664870 2750 2735 2750 2735 9551
265 20241209 150700 2685471170 2735 2725 2735 2725 3149
266 20241209 150600 2676870100 2725 2725 2725 2720 819
267 20241209 150500 2674639805 2725 2730 2730 2725 1555
268 20241209 150400 2670394805 2730 2735 2735 2730 1984
269 20241209 150300 2664978380 2730 2725 2730 2720 2450
270 20241209 150200 2658292770 2725 2725 2725 2720 2243
271 20241209 150100 2652183095 2725 2720 2725 2720 632
272 20241209 150000 2650463780 2720 2720 2725 2720 3047
273 20241209 145900 2642175215 2720 2720 2720 2715 942
274 20241209 145800 2639613110 2725 2720 2725 2720 481
275 20241209 145700 2638304590 2720 2715 2720 2715 3080
276 20241209 145600 2629942040 2720 2720 2725 2710 6446
277 20241209 145500 2612430415 2720 2720 2720 2715 61
278 20241209 145400 2612264745 2715 2710 2720 2710 1643
279 20241209 145300 2607803590 2715 2720 2720 2710 2619
280 20241209 145200 2600697305 2715 2715 2715 2715 270
281 20241209 145100 2599964255 2720 2720 2720 2715 146
282 20241209 145000 2599567230 2720 2715 2720 2715 1128
283 20241209 144900 2596499520 2715 2715 2715 2715 517
284 20241209 144800 2595095865 2715 2715 2715 2715 85
285 20241209 144700 2594865090 2715 2720 2720 2715 3
286 20241209 144600 2594856935 2715 2715 2715 2715 85
287 20241209 144500 2594626160 2720 2720 2725 2720 907
288 20241209 144400 2592159115 2715 2730 2730 2715 346
289 20241209 144300 2591217890 2730 2730 2730 2725 34
290 20241209 144200 2591125120 2730 2730 2735 2730 507
291 20241209 144100 2589741005 2720 2725 2735 2720 1777
292 20241209 144000 2584891230 2725 2715 2725 2710 6103
293 20241209 143900 2568321600 2710 2715 2715 2710 6144
294 20241209 143800 2551668365 2725 2720 2725 2710 9633
295 20241209 143700 2525559220 2720 2730 2730 2710 6135
296 20241209 143600 2508902830 2725 2725 2730 2725 1314
297 20241209 143500 2505317740 2725 2730 2730 2725 110
298 20241209 143400 2505017940 2730 2725 2730 2725 250
299 20241209 143300 2504336685 2725 2725 2730 2725 2925
300 20241209 143200 2496366055 2725 2730 2730 2725 91
301 20241209 143100 2496117675 2730 2735 2740 2730 13777
302 20241209 143000 2458506400 2735 2740 2740 2735 4438
303 20241209 142900 2446367750 2740 2740 2740 2735 400
304 20241209 142800 2445272250 2740 2740 2740 2740 401
305 20241209 142700 2444173510 2740 2750 2755 2740 12834
306 20241209 142600 2408945900 2755 2750 2755 2745 1032
307 20241209 142500 2406112010 2745 2750 2755 2745 1681
308 20241209 142400 2401489265 2750 2745 2750 2745 4064
309 20241209 142300 2390313515 2750 2750 2750 2745 2270
310 20241209 142200 2384081100 2745 2750 2750 2745 4427
311 20241209 142100 2371907995 2745 2740 2745 2740 2983
312 20241209 142000 2363721905 2745 2740 2745 2740 1105
313 20241209 141900 2360694195 2745 2745 2745 2740 152
314 20241209 141800 2360277675 2740 2745 2745 2735 90
315 20241209 141700 2360030950 2745 2740 2745 2735 53
316 20241209 141600 2359885895 2745 2740 2750 2740 17062
317 20241209 141500 2312990420 2740 2740 2745 2740 9864
318 20241209 141400 2285928330 2740 2730 2740 2725 10381
319 20241209 141300 2257510685 2725 2715 2725 2715 2543
320 20241209 141200 2250587525 2720 2720 2720 2720 18
321 20241209 141100 2250538565 2720 2720 2720 2720 21
322 20241209 141000 2250481445 2720 2715 2720 2715 3553
323 20241209 140900 2240823780 2720 2715 2720 2715 1498
324 20241209 140800 2236755705 2715 2715 2715 2715 31
325 20241209 140700 2236671540 2715 2710 2715 2705 240
326 20241209 140600 2236021145 2710 2705 2710 2705 218
327 20241209 140500 2235431450 2710 2710 2710 2695 14352
328 20241209 140400 2196619565 2710 2715 2715 2710 21
329 20241209 140300 2196562555 2715 2715 2715 2710 54
330 20241209 140200 2196416180 2715 2710 2715 2710 33
331 20241209 140100 2196326740 2715 2710 2715 2710 66
332 20241209 140000 2196147870 2710 2710 2715 2710 421
333 20241209 135900 2195006955 2710 2710 2710 2705 385
334 20241209 135800 2193964545 2710 2715 2715 2710 1649
335 20241209 135700 2189492525 2720 2715 2720 2715 149
336 20241209 135600 2189087985 2720 2715 2720 2715 166
337 20241209 135500 2188636560 2720 2715 2720 2715 65
338 20241209 135400 2188459830 2720 2710 2720 2710 3241
339 20241209 135300 2179659550 2715 2705 2715 2705 2596
340 20241209 135200 2172624630 2710 2700 2710 2700 71
341 20241209 135100 2172432580 2705 2700 2705 2700 1714
342 20241209 135000 2167804765 2700 2705 2705 2700 3932
343 20241209 134900 2157183715 2705 2705 2710 2705 312
344 20241209 134800 2156339745 2710 2710 2710 2705 345
345 20241209 134700 2155404945 2705 2705 2710 2705 68
346 20241209 134600 2155221000 2705 2710 2710 2705 6335
347 20241209 134500 2138053230 2710 2715 2720 2710 2263
348 20241209 134400 2131910785 2715 2720 2720 2715 2706
349 20241209 134300 2124559565 2720 2720 2720 2720 11
350 20241209 134200 2124529645 2720 2720 2720 2715 2900
351 20241209 134100 2116641650 2720 2720 2725 2720 2171
352 20241209 134000 2110736525 2720 2720 2720 2720 2
353 20241209 133900 2110731085 2720 2720 2720 2720 10
354 20241209 133800 2110703885 2720 2710 2720 2710 526
355 20241209 133700 2109276990 2710 2710 2710 2710 0
356 20241209 133600 2109276990 2710 2715 2715 2710 3142
357 20241209 133500 2100748280 2715 2720 2720 2715 38
358 20241209 133400 2100644935 2715 2715 2715 2715 215
359 20241209 133300 2100061210 2720 2720 2720 2720 1
360 20241209 133200 2100058490 2720 2720 2720 2715 235
361 20241209 133100 2099419300 2715 2725 2730 2715 1569
362 20241209 133000 2095144205 2730 2715 2730 2715 9940
363 20241209 132900 2068026530 2720 2720 2720 2720 29
364 20241209 132800 2067947650 2720 2720 2720 2720 0
365 20241209 132700 2067947650 2720 2715 2720 2715 101
366 20241209 132600 2067672935 2710 2710 2710 2710 16
367 20241209 132500 2067629575 2710 2715 2715 2710 1012
368 20241209 132400 2064882000 2715 2715 2715 2715 1900
369 20241209 132300 2059723500 2715 2720 2720 2715 107
370 20241209 132200 2059432465 2715 2725 2725 2710 5718
371 20241209 132100 2043926955 2720 2725 2725 2720 1608
372 20241209 132000 2039548235 2725 2725 2730 2725 1334
373 20241209 131900 2035908080 2725 2730 2730 2725 56
374 20241209 131800 2035755320 2730 2735 2735 2730 5233
375 20241209 131700 2021467895 2735 2725 2735 2725 3062
376 20241209 131600 2013098535 2725 2725 2730 2725 1007
377 20241209 131500 2010354455 2730 2725 2730 2725 3
378 20241209 131400 2010346275 2735 2725 2735 2725 10244
379 20241209 131300 1982362980 2725 2720 2730 2720 1852
380 20241209 131200 1977316275 2720 2720 2725 2710 4556
381 20241209 131100 1964913460 2715 2705 2715 2705 2304
382 20241209 131000 1958664865 2705 2695 2705 2695 1050
383 20241209 130900 1955834615 2700 2700 2700 2700 200
384 20241209 130800 1955294615 2695 2705 2705 2695 2254
385 20241209 130700 1949219365 2700 2700 2705 2695 1528
386 20241209 130600 1945093705 2700 2705 2710 2700 204
387 20241209 130500 1944541890 2710 2705 2710 2705 521
388 20241209 130400 1943130080 2705 2710 2710 2705 1772
389 20241209 130300 1938336815 2705 2705 2710 2705 399
390 20241209 130200 1937257515 2710 2710 2710 2705 476
391 20241209 130100 1935967585 2705 2705 2705 2705 1
392 20241209 130000 1935964880 2710 2715 2715 2710 4133
393 20241209 125900 1924761050 2715 2715 2715 2710 5
394 20241209 125800 1924747480 2715 2710 2715 2710 1120
395 20241209 125700 1921712275 2705 2705 2710 2705 847
396 20241209 125600 1919418635 2705 2705 2705 2705 1
397 20241209 125500 1919415930 2700 2700 2700 2700 10
398 20241209 125400 1919388930 2705 2695 2705 2695 2745
399 20241209 125300 1911990925 2695 2695 2695 2695 1
400 20241209 125200 1911988230 2700 2695 2700 2690 1890
401 20241209 125100 1906897370 2695 2695 2700 2690 6532
402 20241209 125000 1889293670 2690 2700 2700 2690 2000
403 20241209 124900 1883908825 2700 2700 2705 2695 4456
404 20241209 124800 1871885515 2710 2705 2710 2705 1207
405 20241209 124700 1868615050 2705 2710 2710 2700 698
406 20241209 124600 1866730420 2705 2705 2705 2705 918
407 20241209 124500 1864247230 2705 2705 2705 2705 1301
408 20241209 124400 1860728025 2710 2715 2720 2710 6743
409 20241209 124300 1842449705 2720 2720 2720 2720 429
410 20241209 124200 1841282825 2725 2720 2725 2720 158
411 20241209 124100 1840853055 2715 2715 2715 2715 107
412 20241209 124000 1840562550 2715 2715 2715 2715 3
413 20241209 123900 1840554405 2710 2715 2715 2710 1160
414 20241209 123800 1837408150 2715 2720 2720 2715 502
415 20241209 123700 1836045170 2720 2715 2720 2715 76
416 20241209 123600 1835838780 2715 2720 2720 2715 71
417 20241209 123500 1835646010 2720 2720 2720 2715 2850
418 20241209 123400 1827898010 2715 2715 2715 2715 230
419 20241209 123300 1827273560 2720 2715 2720 2710 1005
420 20241209 123200 1824549875 2720 2720 2720 2720 3
421 20241209 123100 1824541715 2720 2720 2720 2720 0
422 20241209 123000 1824541715 2720 2715 2720 2715 120
423 20241209 122900 1824215815 2705 2710 2710 2705 45
424 20241209 122800 1824093985 2705 2720 2720 2705 1530
425 20241209 122700 1819949180 2715 2720 2720 2715 2006
426 20241209 122600 1814502080 2725 2725 2725 2725 271
427 20241209 122500 1813763605 2720 2730 2730 2720 1741
428 20241209 122400 1809023375 2725 2725 2730 2725 608
429 20241209 122300 1807366570 2730 2720 2730 2720 2688
430 20241209 122200 1800054440 2730 2725 2730 2725 3042
431 20241209 122100 1791754965 2730 2725 2730 2725 8
432 20241209 122000 1791733130 2725 2725 2725 2725 1075
433 20241209 121900 1788803755 2725 2725 2725 2725 160
434 20241209 121800 1788367755 2725 2725 2725 2725 400
435 20241209 121700 1787277755 2725 2725 2735 2725 2486
436 20241209 121600 1780495650 2730 2735 2735 2720 2027
437 20241209 121500 1774963915 2735 2740 2740 2735 1264
438 20241209 121400 1771506375 2740 2740 2740 2735 1747
439 20241209 121300 1766720840 2740 2745 2745 2740 151
440 20241209 121200 1766306350 2745 2745 2745 2740 112
441 20241209 121100 1765999090 2740 2745 2750 2740 7625
442 20241209 121000 1745089205 2750 2740 2750 2740 5889
443 20241209 120900 1728928775 2740 2735 2750 2735 17239
444 20241209 120800 1681622550 2735 2725 2740 2725 7282
445 20241209 120700 1661706005 2730 2725 2730 2725 2
446 20241209 120600 1661700550 2710 2710 2710 2710 0
447 20241209 120500 1661700550 2710 2720 2725 2710 1085
448 20241209 120400 1658749265 2720 2720 2720 2720 9
449 20241209 120300 1658724785 2720 2715 2720 2710 239
450 20241209 120200 1658075000 2715 2715 2715 2715 22
451 20241209 120100 1658015270 2715 2715 2715 2715 1
452 20241209 120000 1658012555 2710 2720 2720 2710 7001
453 20241209 115900 1638978570 2715 2715 2715 2715 654
454 20241209 115800 1637202960 2710 2710 2710 2710 0
455 20241209 115700 1637202960 2710 2710 2710 2710 6
456 20241209 115600 1637186700 2710 2710 2710 2710 0
457 20241209 115500 1637186700 2710 2700 2710 2700 2987
458 20241209 115400 1629092850 2695 2700 2700 2695 39
459 20241209 115300 1628987645 2700 2705 2705 2695 3255
460 20241209 115200 1620197665 2705 2705 2705 2705 300
461 20241209 115100 1619386165 2705 2700 2715 2700 685
462 20241209 115000 1617536525 2700 2720 2720 2700 8500
463 20241209 114900 1594493940 2715 2725 2730 2715 5047
464 20241209 114800 1580745160 2725 2725 2730 2725 8876
465 20241209 114700 1556540495 2725 2730 2735 2725 5869
466 20241209 114600 1540518115 2730 2725 2730 2720 6854
467 20241209 114500 1521842645 2725 2720 2730 2720 6262
468 20241209 114400 1504791700 2715 2715 2720 2710 5071
469 20241209 114300 1491020355 2715 2715 2715 2710 4604
470 20241209 114200 1478542920 2715 2710 2715 2710 2002
471 20241209 114100 1473117495 2710 2715 2715 2710 1673
472 20241209 114000 1468580300 2700 2700 2715 2700 2130
473 20241209 113900 1462805980 2700 2710 2715 2700 300
474 20241209 113800 1461992340 2705 2700 2705 2700 23
475 20241209 113700 1461930145 2700 2710 2710 2700 389
476 20241209 113600 1460875965 2710 2705 2710 2700 36
477 20241209 113500 1460778735 2700 2715 2715 2700 1765
478 20241209 113400 1455996600 2710 2715 2730 2710 2921
479 20241209 113300 1448063355 2710 2700 2715 2700 3087
480 20241209 113200 1439685600 2710 2710 2710 2695 1007
481 20241209 113100 1436967995 2705 2710 2715 2705 152
482 20241209 113000 1436555340 2715 2715 2715 2710 103
483 20241209 112900 1436275705 2705 2705 2735 2690 1932
484 20241209 112800 1431004370 2715 2690 2715 2690 2620
485 20241209 112700 1423933425 2690 2690 2690 2680 1851
486 20241209 112600 1418957360 2690 2680 2690 2680 849
487 20241209 112500 1416673855 2685 2690 2690 2685 2850
488 20241209 112400 1409020360 2685 2690 2700 2685 1628
489 20241209 112300 1404645110 2695 2690 2705 2675 6087
490 20241209 112200 1388320815 2690 2705 2705 2690 5
491 20241209 112100 1388307330 2705 2695 2705 2685 2203
492 20241209 112000 1382381830 2700 2710 2710 2690 10059
493 20241209 111900 1355213045 2705 2720 2725 2705 3156
494 20241209 111800 1346658295 2720 2735 2735 2720 3448
495 20241209 111700 1337251695 2735 2730 2740 2730 1388
496 20241209 111600 1333458195 2730 2725 2750 2725 14337
497 20241209 111500 1294150715 2730 2715 2730 2705 3742
498 20241209 111400 1283963520 2735 2705 2740 2700 36278
499 20241209 111300 1185569645 2710 2700 2710 2690 8259
500 20241209 111200 1163230930 2705 2705 2705 2700 740
501 20241209 111100 1161229240 2710 2705 2710 2705 1126
502 20241209 111000 1158180905 2700 2705 2705 2700 415
503 20241209 110900 1157060280 2705 2705 2710 2700 680
504 20241209 110800 1155221250 2710 2700 2710 2700 1788
505 20241209 110700 1150376490 2695 2700 2705 2695 385
506 20241209 110600 1149335080 2690 2695 2695 2690 613
507 20241209 110500 1147683255 2695 2700 2705 2695 567
508 20241209 110400 1146149680 2700 2710 2710 2700 2331
509 20241209 110300 1139844380 2710 2695 2715 2690 12668
510 20241209 110200 1105592845 2695 2680 2695 2680 6966
511 20241209 110100 1086824565 2680 2670 2680 2670 559
512 20241209 110000 1085328250 2670 2670 2675 2670 148
513 20241209 105900 1084933065 2670 2670 2670 2670 119
514 20241209 105800 1084615335 2665 2665 2665 2665 318
515 20241209 105700 1083767865 2660 2660 2665 2660 152
516 20241209 105600 1083363295 2670 2670 2670 2660 413
517 20241209 105500 1082260605 2665 2665 2670 2660 174
518 20241209 105400 1081796825 2665 2670 2675 2660 580
519 20241209 105300 1080251115 2670 2670 2675 2665 2050
520 20241209 105200 1074784325 2680 2670 2680 2670 337
521 20241209 105100 1073884000 2665 2675 2675 2665 1313
522 20241209 105000 1070376025 2685 2680 2685 2675 842
523 20241209 104900 1068119740 2675 2670 2675 2670 2318
524 20241209 104800 1061919645 2675 2695 2695 2675 2522
525 20241209 104700 1055170960 2705 2680 2710 2680 8411
526 20241209 104600 1032486580 2690 2675 2690 2675 9881
527 20241209 104500 1005969110 2680 2670 2680 2670 5738
528 20241209 104400 990620315 2670 2670 2670 2670 2330
529 20241209 104300 984399215 2670 2660 2670 2660 833
530 20241209 104200 982180650 2660 2660 2660 2660 38
531 20241209 104100 982079570 2660 2660 2660 2660 1787
532 20241209 104000 977326150 2665 2660 2665 2660 101
533 20241209 103900 977056990 2660 2660 2660 2660 2290
534 20241209 103800 970965590 2660 2655 2660 2655 2
535 20241209 103700 970960275 2650 2650 2650 2650 0
536 20241209 103600 970960275 2650 2655 2655 2650 5000
537 20241209 103500 957708790 2660 2655 2660 2655 6
538 20241209 103400 957692855 2655 2655 2655 2655 2974
539 20241209 103300 949796885 2650 2650 2650 2650 100
540 20241209 103200 949531885 2645 2645 2645 2645 0
541 20241209 103100 949531885 2645 2650 2650 2645 13
542 20241209 103000 949497445 2650 2650 2655 2650 3222
543 20241209 102900 940959115 2650 2650 2650 2650 2
544 20241209 102800 940953815 2645 2645 2645 2645 21
545 20241209 102700 940898270 2645 2650 2650 2645 469
546 20241209 102600 939655500 2645 2645 2650 2645 3
547 20241209 102500 939647560 2640 2645 2655 2640 3392
548 20241209 102400 930650100 2645 2640 2645 2640 71
549 20241209 102300 930462310 2650 2630 2650 2630 4057
550 20241209 102200 919745510 2630 2625 2630 2625 62
551 20241209 102100 919582705 2625 2625 2625 2625 1
552 20241209 102000 919580080 2630 2630 2630 2630 1
553 20241209 101900 919577450 2625 2630 2630 2625 589
554 20241209 101800 918028785 2630 2630 2630 2630 543
555 20241209 101700 916600695 2635 2635 2635 2635 1145
556 20241209 101600 913583620 2635 2640 2640 2635 2
557 20241209 101500 913578345 2640 2645 2645 2635 5709
558 20241209 101400 898478055 2650 2640 2650 2640 5834
559 20241209 101300 883046275 2640 2640 2640 2640 100
560 20241209 101200 882782275 2635 2635 2635 2635 6
561 20241209 101100 882766465 2635 2635 2635 2635 1112
562 20241209 101000 879836345 2635 2635 2640 2635 53
563 20241209 100900 879696680 2635 2640 2640 2635 1292
564 20241209 100800 876292230 2640 2630 2640 2630 1806
565 20241209 100700 871537950 2630 2630 2635 2630 1471
566 20241209 100600 867667420 2635 2635 2635 2630 1842
567 20241209 100500 862813765 2635 2635 2635 2635 5998
568 20241209 100400 847009035 2640 2635 2640 2635 1614
569 20241209 100300 842753090 2635 2635 2635 2635 3080
570 20241209 100200 834637290 2630 2630 2635 2630 21
571 20241209 100100 834582055 2635 2635 2635 2635 0
572 20241209 100000 834582055 2635 2630 2635 2630 105
573 20241209 095900 834305630 2620 2625 2625 2620 10
574 20241209 095800 834279420 2625 2615 2630 2615 53
575 20241209 095700 834140235 2615 2625 2625 2615 1527
576 20241209 095600 830146900 2630 2620 2630 2610 2638
577 20241209 095500 823244360 2625 2625 2625 2615 2761
578 20241209 095400 816006860 2625 2615 2625 2615 3822
579 20241209 095300 806011310 2620 2630 2630 2620 3599
580 20241209 095200 796580930 2620 2630 2630 2620 314
581 20241209 095100 795756620 2625 2625 2625 2620 2605
582 20241209 095000 788919430 2630 2630 2630 2625 2538
583 20241209 094900 782244680 2630 2625 2630 2625 2538
584 20241209 094800 775569955 2630 2640 2640 2620 241
585 20241209 094700 774937275 2640 2625 2640 2620 2007
586 20241209 094600 769650580 2620 2625 2625 2615 1092
587 20241209 094500 766790025 2625 2620 2625 2615 4462
588 20241209 094400 755102080 2620 2625 2630 2620 1410
589 20241209 094300 751401490 2625 2630 2635 2625 1239
590 20241209 094200 748145620 2630 2620 2630 2620 412
591 20241209 094100 747063010 2615 2615 2625 2615 137
592 20241209 094000 746703810 2620 2620 2625 2615 915
593 20241209 093900 744303020 2620 2615 2620 2615 2048
594 20241209 093800 738944180 2615 2615 2620 2615 369
595 20241209 093700 737978995 2615 2615 2620 2615 768
596 20241209 093600 735970425 2615 2620 2630 2615 1040
597 20241209 093500 733242565 2620 2620 2625 2615 3673
598 20241209 093400 723629000 2615 2615 2615 2615 319
599 20241209 093300 722794815 2625 2625 2630 2620 254
600 20241209 093200 722127935 2625 2615 2625 2610 5320
601 20241209 093100 708169090 2610 2605 2610 2605 763
602 20241209 093000 706179025 2610 2600 2610 2600 2694
603 20241209 092900 699170115 2600 2605 2610 2600 10007
604 20241209 092800 673145545 2605 2605 2615 2600 1843
605 20241209 092700 668350875 2615 2605 2615 2595 7190
606 20241209 092600 649614995 2600 2620 2620 2600 29520
607 20241209 092500 572666140 2620 2630 2630 2620 3898
608 20241209 092400 562429340 2630 2625 2635 2625 5233
609 20241209 092300 548658370 2625 2640 2640 2625 2659
610 20241209 092200 541662980 2640 2640 2640 2635 766
611 20241209 092100 539644405 2635 2645 2645 2635 1753
612 20241209 092000 535023715 2645 2640 2660 2635 6706
613 20241209 091900 517283415 2645 2625 2645 2625 10948
614 20241209 091800 488435360 2620 2615 2630 2615 1531
615 20241209 091700 484425740 2615 2615 2615 2610 6646
616 20241209 091600 467077065 2615 2625 2625 2610 20253
617 20241209 091500 414015895 2630 2625 2630 2620 16614
618 20241209 091400 370404125 2630 2630 2635 2625 2352
619 20241209 091300 364214930 2630 2645 2650 2625 4407
620 20241209 091200 352596800 2650 2635 2650 2635 3902
621 20241209 091100 342299200 2635 2650 2650 2635 4854
622 20241209 091000 329483415 2650 2650 2655 2640 7379
623 20241209 090900 309899895 2645 2630 2650 2630 8603
624 20241209 090800 287187965 2630 2630 2630 2630 201
625 20241209 090700 286659335 2630 2610 2635 2610 5000
626 20241209 090600 273550480 2605 2610 2610 2600 10014
627 20241209 090500 247454545 2610 2595 2615 2595 6179
628 20241209 090400 231350710 2595 2610 2610 2585 21360
629 20241209 090300 175843940 2605 2605 2610 2600 5683
630 20241209 090200 161034740 2605 2630 2635 2605 19849
631 20241209 090100 109050080 2635 2625 2640 2625 2199
632 20241209 090000 103259490 2625 2625 2645 2625 39319