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

633
047040/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193100,4689280270,3180,3180,3180,3180,111274
20241209,193000,4689280270,3180,3180,3180,3180,0
20241209,192900,4689280270,3180,3180,3180,3180,0
20241209,192800,4689280270,3180,3180,3180,3180,0
20241209,192700,4689280270,3180,3180,3180,3180,0
20241209,192600,4689280270,3180,3180,3180,3180,0
20241209,192500,4689280270,3180,3180,3180,3180,0
20241209,192400,4689280270,3180,3180,3180,3180,0
20241209,192300,4689280270,3180,3180,3180,3180,0
20241209,192200,4689280270,3180,3180,3180,3180,0
20241209,192100,4689280270,3180,3180,3180,3180,0
20241209,192000,4689280270,3180,3180,3180,3180,0
20241209,191900,4689280270,3180,3180,3180,3180,0
20241209,191800,4689280270,3180,3180,3180,3180,0
20241209,191700,4689280270,3180,3180,3180,3180,0
20241209,191600,4689280270,3180,3180,3180,3180,0
20241209,191500,4689280270,3180,3180,3180,3180,0
20241209,191400,4689280270,3180,3180,3180,3180,0
20241209,191300,4689280270,3180,3180,3180,3180,0
20241209,191200,4689280270,3180,3180,3180,3180,0
20241209,191100,4689280270,3180,3180,3180,3180,0
20241209,191000,4689280270,3180,3180,3180,3180,0
20241209,190900,4689280270,3180,3180,3180,3180,0
20241209,190800,4689280270,3180,3180,3180,3180,0
20241209,190700,4689280270,3180,3180,3180,3180,0
20241209,190600,4689280270,3180,3180,3180,3180,0
20241209,190500,4689280270,3180,3180,3180,3180,0
20241209,190400,4689280270,3180,3180,3180,3180,0
20241209,190300,4689280270,3180,3180,3180,3180,0
20241209,190200,4689280270,3180,3180,3180,3180,0
20241209,190100,4689280270,3180,3180,3180,3180,111274
20241209,190000,4689280270,3180,3180,3180,3180,0
20241209,185900,4689280270,3180,3180,3180,3180,0
20241209,185800,4689280270,3180,3180,3180,3180,0
20241209,185700,4689280270,3180,3180,3180,3180,0
20241209,185600,4689280270,3180,3180,3180,3180,0
20241209,185500,4689280270,3180,3180,3180,3180,0
20241209,185400,4689280270,3180,3180,3180,3180,0
20241209,185300,4689280270,3180,3180,3180,3180,0
20241209,185200,4689280270,3180,3180,3180,3180,0
20241209,185100,4689280270,3180,3180,3180,3180,0
20241209,185000,4689280270,3180,3180,3180,3180,0
20241209,184900,4689280270,3180,3180,3180,3180,0
20241209,184800,4689280270,3180,3180,3180,3180,0
20241209,184700,4689280270,3180,3180,3180,3180,0
20241209,184600,4689280270,3180,3180,3180,3180,0
20241209,184500,4689280270,3180,3180,3180,3180,0
20241209,184400,4689280270,3180,3180,3180,3180,0
20241209,184300,4689280270,3180,3180,3180,3180,0
20241209,184200,4689280270,3180,3180,3180,3180,0
20241209,184100,4689280270,3180,3180,3180,3180,0
20241209,184000,4689280270,3180,3180,3180,3180,0
20241209,183900,4689280270,3180,3180,3180,3180,0
20241209,183800,4689280270,3180,3180,3180,3180,0
20241209,183700,4689280270,3180,3180,3180,3180,0
20241209,183600,4689280270,3180,3180,3180,3180,0
20241209,183500,4689280270,3180,3180,3180,3180,0
20241209,183400,4689280270,3180,3180,3180,3180,0
20241209,183300,4689280270,3180,3180,3180,3180,0
20241209,183200,4689280270,3180,3180,3180,3180,0
20241209,183100,4689280270,3180,3180,3180,3180,111274
20241209,183000,4689280270,3180,3180,3180,3180,0
20241209,182900,4689280270,3180,3180,3180,3180,0
20241209,182800,4689280270,3180,3180,3180,3180,0
20241209,182700,4689280270,3180,3180,3180,3180,0
20241209,182600,4689280270,3180,3180,3180,3180,0
20241209,182500,4689280270,3180,3180,3180,3180,0
20241209,182400,4689280270,3180,3180,3180,3180,0
20241209,182300,4689280270,3180,3180,3180,3180,0
20241209,182200,4689280270,3180,3180,3180,3180,0
20241209,182100,4689280270,3180,3180,3180,3180,0
20241209,182000,4689280270,3180,3180,3180,3180,0
20241209,181900,4689280270,3180,3180,3180,3180,0
20241209,181800,4689280270,3180,3180,3180,3180,0
20241209,181700,4689280270,3180,3180,3180,3180,0
20241209,181600,4689280270,3180,3180,3180,3180,0
20241209,181500,4689280270,3180,3180,3180,3180,0
20241209,181400,4689280270,3180,3180,3180,3180,0
20241209,181300,4689280270,3180,3180,3180,3180,0
20241209,181200,4689280270,3180,3180,3180,3180,0
20241209,181100,4689280270,3180,3180,3180,3180,0
20241209,181000,4689280270,3180,3180,3180,3180,0
20241209,180900,4689280270,3180,3180,3180,3180,0
20241209,180800,4689280270,3180,3180,3180,3180,0
20241209,180700,4689280270,3180,3180,3180,3180,0
20241209,180600,4689280270,3180,3180,3180,3180,0
20241209,180500,4689280270,3180,3180,3180,3180,0
20241209,180400,4689280270,3180,3180,3180,3180,0
20241209,180300,4689280270,3180,3180,3180,3180,0
20241209,180200,4689280270,3180,3180,3180,3180,0
20241209,180100,4689280270,3180,3180,3180,3180,111274
20241209,180000,4689280270,3180,3180,3180,3180,0
20241209,175900,4689280270,3180,3180,3180,3180,0
20241209,175800,4689280270,3180,3180,3180,3180,0
20241209,175700,4689280270,3180,3180,3180,3180,0
20241209,175600,4689280270,3180,3180,3180,3180,0
20241209,175500,4689280270,3180,3180,3180,3180,0
20241209,175400,4689280270,3180,3180,3180,3180,0
20241209,175300,4689280270,3180,3180,3180,3180,0
20241209,175200,4689280270,3180,3180,3180,3180,0
20241209,175100,4689280270,3180,3180,3180,3180,0
20241209,175000,4689280270,3180,3180,3180,3180,0
20241209,174900,4689280270,3180,3180,3180,3180,0
20241209,174800,4689280270,3180,3180,3180,3180,0
20241209,174700,4689280270,3180,3180,3180,3180,0
20241209,174600,4689280270,3180,3180,3180,3180,0
20241209,174500,4689280270,3180,3180,3180,3180,0
20241209,174400,4689280270,3180,3180,3180,3180,0
20241209,174300,4689280270,3180,3180,3180,3180,0
20241209,174200,4689280270,3180,3180,3180,3180,0
20241209,174100,4689280270,3180,3180,3180,3180,0
20241209,174000,4689280270,3180,3180,3180,3180,0
20241209,173900,4689280270,3180,3180,3180,3180,0
20241209,173800,4689280270,3180,3180,3180,3180,0
20241209,173700,4689280270,3180,3180,3180,3180,0
20241209,173600,4689280270,3180,3180,3180,3180,0
20241209,173500,4689280270,3180,3180,3180,3180,0
20241209,173400,4689280270,3180,3180,3180,3180,0
20241209,173300,4689280270,3180,3180,3180,3180,0
20241209,173200,4689280270,3180,3180,3180,3180,0
20241209,173100,4689280270,3180,3180,3180,3180,111274
20241209,173000,4689280270,3180,3180,3180,3180,0
20241209,172900,4689280270,3180,3180,3180,3180,0
20241209,172800,4689280270,3180,3180,3180,3180,0
20241209,172700,4689280270,3180,3180,3180,3180,0
20241209,172600,4689280270,3180,3180,3180,3180,0
20241209,172500,4689280270,3180,3180,3180,3180,0
20241209,172400,4689280270,3180,3180,3180,3180,0
20241209,172300,4689280270,3180,3180,3180,3180,0
20241209,172200,4689280270,3180,3180,3180,3180,0
20241209,172100,4689280270,3180,3180,3180,3180,0
20241209,172000,4689280270,3180,3180,3180,3180,0
20241209,171900,4689280270,3180,3180,3180,3180,0
20241209,171800,4689280270,3180,3180,3180,3180,0
20241209,171700,4689280270,3180,3180,3180,3180,0
20241209,171600,4689280270,3180,3180,3180,3180,0
20241209,171500,4689280270,3180,3180,3180,3180,0
20241209,171400,4689280270,3180,3180,3180,3180,0
20241209,171300,4689280270,3180,3180,3180,3180,0
20241209,171200,4689280270,3180,3180,3180,3180,0
20241209,171100,4689280270,3180,3180,3180,3180,0
20241209,171000,4689280270,3180,3180,3180,3180,0
20241209,170900,4689280270,3180,3180,3180,3180,0
20241209,170800,4689280270,3180,3180,3180,3180,0
20241209,170700,4689280270,3180,3180,3180,3180,0
20241209,170600,4689280270,3180,3180,3180,3180,0
20241209,170500,4689280270,3180,3180,3180,3180,0
20241209,170400,4689280270,3180,3180,3180,3180,0
20241209,170300,4689280270,3180,3180,3180,3180,0
20241209,170200,4689280270,3180,3180,3180,3180,0
20241209,170100,4689280270,3180,3180,3180,3180,111274
20241209,170000,4689280270,3180,3180,3180,3180,0
20241209,165900,4689280270,3180,3180,3180,3180,0
20241209,165800,4689280270,3180,3180,3180,3180,0
20241209,165700,4689280270,3180,3180,3180,3180,0
20241209,165600,4689280270,3180,3180,3180,3180,0
20241209,165500,4689280270,3180,3180,3180,3180,0
20241209,165400,4689280270,3180,3180,3180,3180,0
20241209,165300,4689280270,3180,3180,3180,3180,0
20241209,165200,4689280270,3180,3180,3180,3180,0
20241209,165100,4689280270,3180,3180,3180,3180,0
20241209,165000,4689280270,3180,3180,3180,3180,0
20241209,164900,4689280270,3180,3180,3180,3180,0
20241209,164800,4689280270,3180,3180,3180,3180,0
20241209,164700,4689280270,3180,3180,3180,3180,0
20241209,164600,4689280270,3180,3180,3180,3180,0
20241209,164500,4689280270,3180,3180,3180,3180,0
20241209,164400,4689280270,3180,3180,3180,3180,0
20241209,164300,4689280270,3180,3180,3180,3180,0
20241209,164200,4689280270,3180,3180,3180,3180,0
20241209,164100,4689280270,3180,3180,3180,3180,0
20241209,164000,4689280270,3180,3180,3180,3180,0
20241209,163900,4689280270,3180,3180,3180,3180,0
20241209,163800,4689280270,3180,3180,3180,3180,0
20241209,163700,4689280270,3180,3180,3180,3180,0
20241209,163600,4689280270,3180,3180,3180,3180,0
20241209,163500,4689280270,3180,3180,3180,3180,0
20241209,163400,4689280270,3180,3180,3180,3180,0
20241209,163300,4689280270,3180,3180,3180,3180,0
20241209,163200,4689280270,3180,3180,3180,3180,0
20241209,163100,4689280270,3180,3180,3180,3180,111274
20241209,163000,4689280270,3180,3180,3180,3180,0
20241209,162900,4689280270,3180,3180,3180,3180,0
20241209,162800,4689280270,3180,3180,3180,3180,0
20241209,162700,4689280270,3180,3180,3180,3180,0
20241209,162600,4689280270,3180,3180,3180,3180,0
20241209,162500,4689280270,3180,3180,3180,3180,0
20241209,162400,4689280270,3180,3180,3180,3180,0
20241209,162300,4689280270,3180,3180,3180,3180,0
20241209,162200,4689280270,3180,3180,3180,3180,0
20241209,162100,4689280270,3180,3180,3180,3180,0
20241209,162000,4689280270,3180,3180,3180,3180,0
20241209,161900,4689280270,3180,3180,3180,3180,0
20241209,161800,4689280270,3180,3180,3180,3180,0
20241209,161700,4689280270,3180,3180,3180,3180,0
20241209,161600,4689280270,3180,3180,3180,3180,0
20241209,161500,4689280270,3180,3180,3180,3180,0
20241209,161400,4689280270,3180,3180,3180,3180,0
20241209,161300,4689280270,3180,3180,3180,3180,0
20241209,161200,4689280270,3180,3180,3180,3180,0
20241209,161100,4689280270,3180,3180,3180,3180,0
20241209,161000,4689280270,3180,3180,3180,3180,0
20241209,160900,4689280270,3180,3180,3180,3180,0
20241209,160800,4689280270,3180,3180,3180,3180,0
20241209,160700,4689280270,3180,3180,3180,3180,0
20241209,160600,4689280270,3180,3180,3180,3180,0
20241209,160500,4689280270,3180,3180,3180,3180,0
20241209,160400,4689280270,3180,3180,3180,3180,0
20241209,160300,4689280270,3180,3180,3180,3180,0
20241209,160200,4689280270,3180,3180,3180,3180,0
20241209,160100,4689280270,3180,3180,3180,3180,111274
20241209,160000,4689280270,3180,3180,3180,3180,0
20241209,155900,4689280270,3180,3180,3180,3180,0
20241209,155800,4689280270,3180,3180,3180,3180,0
20241209,155700,4689280270,3180,3180,3180,3180,0
20241209,155600,4689280270,3180,3180,3180,3180,0
20241209,155500,4689280270,3180,3180,3180,3180,0
20241209,155400,4689280270,3180,3180,3180,3180,0
20241209,155300,4689280270,3180,3180,3180,3180,0
20241209,155200,4689280270,3180,3180,3180,3180,0
20241209,155100,4689280270,3180,3180,3180,3180,0
20241209,155000,4689280270,3180,3180,3180,3180,0
20241209,154900,4689280270,3180,3180,3180,3180,0
20241209,154800,4689280270,3180,3180,3180,3180,0
20241209,154700,4689280270,3180,3180,3180,3180,0
20241209,154600,4689280270,3180,3180,3180,3180,0
20241209,154500,4689280270,3180,3180,3180,3180,0
20241209,154400,4689280270,3180,3180,3180,3180,0
20241209,154300,4689280270,3180,3180,3180,3180,0
20241209,154200,4689280270,3180,3180,3180,3180,0
20241209,154100,4689280270,3180,3180,3180,3180,0
20241209,154000,4689280270,3180,3180,3180,3180,0
20241209,153900,4689280270,3180,3180,3180,3180,0
20241209,153800,4689280270,3180,3180,3180,3180,0
20241209,153700,4689280270,3180,3180,3180,3180,0
20241209,153600,4689280270,3180,3180,3180,3180,0
20241209,153500,4689280270,3180,3180,3180,3180,0
20241209,153400,4689280270,3180,3180,3180,3180,0
20241209,153300,4689280270,3180,3180,3180,3180,0
20241209,153200,4689280270,3180,3180,3180,3180,0
20241209,153100,4689280270,3180,3180,3180,3180,111274
20241209,153000,4689280270,3180,3180,3180,3180,111274
20241209,152900,4335428950,3175,3175,3175,3175,0
20241209,152800,4335428950,3175,3175,3175,3175,0
20241209,152700,4335428950,3175,3175,3175,3175,0
20241209,152600,4335428950,3175,3175,3175,3175,0
20241209,152500,4335428950,3175,3175,3175,3175,0
20241209,152400,4335428950,3175,3175,3175,3175,0
20241209,152300,4335428950,3175,3175,3175,3175,0
20241209,152200,4335428950,3175,3175,3175,3175,0
20241209,152100,4335428950,3175,3175,3175,3175,0
20241209,152000,4335428950,3175,3175,3175,3175,0
20241209,151900,4335428950,3175,3170,3185,3170,12032
20241209,151800,4297242080,3190,3190,3190,3170,9457
20241209,151700,4267181670,3190,3190,3190,3175,22470
20241209,151600,4195723510,3190,3180,3190,3180,4029
20241209,151500,4182891680,3180,3180,3185,3175,4031
20241209,151400,4170077240,3175,3175,3185,3175,2867
20241209,151300,4160961100,3185,3200,3200,3175,31100
20241209,151200,4061901335,3195,3195,3200,3195,3333
20241209,151100,4051245375,3200,3195,3200,3195,3754
20241209,151000,4039245900,3195,3200,3200,3195,1930
20241209,150900,4033077935,3195,3200,3200,3195,1512
20241209,150800,4028242475,3200,3200,3205,3200,4390
20241209,150700,4014192500,3200,3205,3205,3200,4682
20241209,150600,3999194920,3200,3200,3205,3190,29111
20241209,150500,3906114555,3200,3205,3205,3200,1881
20241209,150400,3900095160,3205,3200,3205,3200,22598
20241209,150300,3827718650,3200,3200,3205,3200,3478
20241209,150200,3816587950,3205,3200,3205,3200,2704
20241209,150100,3807932240,3200,3210,3210,3200,3706
20241209,150000,3796058500,3210,3200,3210,3195,6598
20241209,145900,3774917225,3195,3210,3210,3195,30080
20241209,145800,3678603370,3210,3210,3210,3205,1088
20241209,145700,3675111305,3210,3205,3210,3205,1946
20241209,145600,3668866170,3210,3210,3215,3205,9614
20241209,145500,3638017735,3215,3215,3215,3210,787
20241209,145400,3635487790,3215,3215,3215,3210,5464
20241209,145300,3617946720,3210,3215,3215,3205,20174
20241209,145200,3553179440,3215,3220,3220,3215,3033
20241209,145100,3543428245,3220,3215,3220,3215,932
20241209,145000,3540428640,3215,3215,3220,3215,3174
20241209,144900,3530224135,3215,3215,3215,3210,1691
20241209,144800,3524787885,3210,3215,3215,3210,2300
20241209,144700,3517399590,3215,3215,3215,3210,1114
20241209,144600,3513819335,3210,3210,3215,3205,3977
20241209,144500,3501053130,3210,3215,3215,3205,933
20241209,144400,3498061195,3210,3215,3215,3210,831
20241209,144300,3495393590,3210,3210,3215,3205,6263
20241209,144200,3475290760,3210,3215,3215,3210,5005
20241209,144100,3459214170,3215,3210,3215,3210,5085
20241209,144000,3442891125,3215,3215,3215,3210,2706
20241209,143900,3434203105,3215,3215,3220,3215,5065
20241209,143800,3417919095,3215,3225,3225,3215,477
20241209,143700,3416384280,3220,3225,3225,3220,833
20241209,143600,3413701595,3225,3225,3225,3215,11239
20241209,143500,3377563950,3225,3225,3225,3215,27095
20241209,143400,3290326615,3225,3225,3230,3220,1476
20241209,143300,3285564575,3230,3230,3230,3225,804
20241209,143200,3282970330,3225,3235,3235,3220,30587
20241209,143100,3184325210,3235,3235,3235,3235,292
20241209,143000,3183380590,3235,3235,3235,3230,2105
20241209,142900,3176578915,3235,3230,3235,3230,6408
20241209,142800,3155855210,3235,3235,3235,3230,1262
20241209,142700,3151778765,3235,3235,3240,3235,1200
20241209,142600,3147895910,3240,3240,3240,3235,285
20241209,142500,3146972820,3240,3240,3240,3235,1549
20241209,142400,3141959155,3235,3235,3240,3230,1949
20241209,142300,3135651125,3235,3235,3235,3230,9841
20241209,142200,3103864525,3235,3235,3235,3230,7912
20241209,142100,3078274380,3235,3240,3240,3235,931
20241209,142000,3075262480,3240,3235,3240,3235,1011
20241209,141900,3071988360,3240,3235,3240,3230,1273
20241209,141800,3067871210,3235,3235,3235,3230,4595
20241209,141700,3053022560,3235,3235,3235,3230,10126
20241209,141600,3020312350,3235,3230,3235,3230,1224
20241209,141500,3016355560,3235,3235,3235,3230,2802
20241209,141400,3007303840,3235,3235,3235,3235,1409
20241209,141300,3002745725,3235,3235,3235,3230,2785
20241209,141200,2993736750,3235,3240,3240,3230,6096
20241209,141100,2974046305,3240,3235,3240,3230,11063
20241209,141000,2938258420,3235,3240,3240,3235,516
20241209,140900,2936588780,3235,3235,3240,3235,818
20241209,140800,2933940805,3240,3240,3240,3235,333
20241209,140700,2932863055,3240,3240,3240,3235,367
20241209,140600,2931675300,3235,3240,3240,3235,1333
20241209,140500,2927362550,3240,3235,3240,3235,66
20241209,140400,2927148760,3240,3240,3240,3235,1575
20241209,140300,2922050625,3240,3240,3240,3235,1485
20241209,140200,2917245355,3240,3240,3240,3240,197
20241209,140100,2916607075,3240,3240,3240,3240,233
20241209,140000,2915852155,3240,3240,3240,3235,698
20241209,135900,2913592390,3240,3240,3245,3240,2163
20241209,135800,2906583675,3250,3250,3250,3240,4020
20241209,135700,2893558675,3250,3245,3250,3240,550
20241209,135600,2891776310,3245,3245,3250,3240,2063
20241209,135500,2885081800,3245,3240,3250,3240,469
20241209,135400,2883559745,3245,3245,3245,3240,7453
20241209,135300,2859377260,3245,3240,3245,3240,366
20241209,135200,2858190540,3240,3240,3240,3235,921
20241209,135100,2855207545,3240,3240,3240,3240,529
20241209,135000,2853493585,3240,3240,3240,3235,1684
20241209,134900,2848038290,3240,3240,3240,3240,1551
20241209,134800,2843013050,3235,3240,3240,3235,2353
20241209,134700,2835400915,3240,3240,3240,3235,826
20241209,134600,2832728700,3240,3235,3240,3235,314
20241209,134500,2831712700,3235,3240,3240,3235,5690
20241209,134400,2813298560,3240,3245,3245,3240,1695
20241209,134300,2807806640,3245,3245,3245,3245,52
20241209,134200,2807637900,3245,3245,3245,3245,330
20241209,134100,2806567050,3245,3240,3245,3240,193
20241209,134000,2805941020,3240,3245,3245,3240,2264
20241209,133900,2798605090,3245,3240,3245,3240,110
20241209,133800,2798248510,3240,3245,3245,3240,913
20241209,133700,2795290325,3245,3250,3250,3245,63
20241209,133600,2795085695,3250,3250,3250,3245,3459
20241209,133500,2783860500,3250,3250,3250,3245,100
20241209,133400,2783535525,3250,3250,3250,3250,50
20241209,133300,2783373025,3250,3250,3250,3250,535
20241209,133200,2781634275,3250,3250,3250,3245,354
20241209,133100,2780485275,3250,3250,3250,3245,71
20241209,133000,2780254675,3250,3250,3255,3250,47
20241209,132900,2780101835,3250,3250,3250,3245,41
20241209,132800,2779968655,3250,3255,3255,3250,1261
20241209,132700,2775870270,3250,3250,3255,3250,1282
20241209,132600,2771698510,3250,3245,3250,3245,70
20241209,132500,2771471125,3250,3255,3255,3250,197
20241209,132400,2770830840,3250,3255,3255,3250,352
20241209,132300,2769686745,3250,3255,3255,3250,79
20241209,132200,2769429935,3255,3255,3255,3250,1007
20241209,132100,2766155450,3245,3250,3255,3245,1475
20241209,132000,2761365570,3250,3250,3250,3250,273
20241209,131900,2760478320,3250,3255,3255,3250,161
20241209,131800,2759954975,3255,3255,3255,3235,4043
20241209,131700,2746868650,3255,3255,3255,3240,8316
20241209,131600,2719905115,3255,3255,3255,3250,167
20241209,131500,2719361540,3240,3250,3255,3240,6197
20241209,131400,2699243350,3250,3250,3250,3250,158
20241209,131300,2698729850,3250,3250,3250,3245,595
20241209,131200,2696799000,3245,3250,3250,3245,2722
20241209,131100,2687966000,3250,3250,3250,3245,17
20241209,131000,2687910775,3245,3240,3245,3235,13283
20241209,130900,2644830895,3240,3240,3240,3235,577
20241209,130800,2642964135,3240,3240,3240,3240,24
20241209,130700,2642886375,3240,3240,3240,3235,1183
20241209,130600,2639056105,3235,3240,3240,3235,6457
20241209,130500,2618156300,3245,3240,3245,3240,338
20241209,130400,2617059890,3245,3245,3245,3240,2602
20241209,130300,2608628435,3245,3250,3250,3245,2882
20241209,130200,2599275710,3250,3245,3250,3245,1327
20241209,130100,2594969510,3250,3250,3250,3245,922
20241209,130000,2591973060,3245,3250,3250,3245,524
20241209,125900,2590271060,3250,3250,3250,3245,3483
20241209,125800,2578967345,3250,3255,3255,3245,12880
20241209,125700,2537114565,3255,3255,3255,3250,54
20241209,125600,2536938800,3255,3250,3255,3250,32686
20241209,125500,2430682435,3255,3260,3260,3250,17394
20241209,125400,2374139935,3255,3260,3260,3255,269
20241209,125300,2373264115,3260,3255,3260,3250,1573
20241209,125200,2368142435,3255,3260,3260,3255,2449
20241209,125100,2360170160,3260,3260,3260,3260,70
20241209,125000,2359941960,3255,3260,3260,3255,860
20241209,124900,2357140435,3260,3260,3260,3255,6334
20241209,124800,2336521630,3260,3260,3260,3255,208
20241209,124700,2335843800,3260,3255,3260,3255,155
20241209,124600,2335338550,3260,3260,3260,3260,82
20241209,124500,2335071230,3260,3255,3260,3255,156
20241209,124400,2334563065,3260,3255,3260,3255,16
20241209,124300,2334510950,3260,3260,3260,3255,974
20241209,124200,2331336160,3260,3260,3260,3260,232
20241209,124100,2330579840,3260,3260,3260,3260,308
20241209,124000,2329575760,3260,3260,3260,3255,3596
20241209,123900,2317870105,3260,3260,3260,3260,1574
20241209,123800,2312738865,3260,3260,3260,3260,146
20241209,123700,2312262905,3260,3265,3265,3260,1287
20241209,123600,2308067215,3260,3270,3270,3260,141
20241209,123500,2307607425,3270,3260,3270,3260,94
20241209,123400,2307300920,3260,3265,3265,3260,632
20241209,123300,2305240375,3265,3270,3270,3260,197
20241209,123200,2304597365,3270,3270,3270,3265,314
20241209,123100,2303572085,3270,3270,3270,3265,1848
20241209,123000,2297532615,3265,3265,3265,3265,808
20241209,122900,2294894495,3260,3265,3265,3260,142
20241209,122800,2294431345,3265,3270,3270,3255,12405
20241209,122700,2254031250,3265,3265,3270,3260,601
20241209,122600,2252069125,3270,3265,3270,3265,65
20241209,122500,2251856655,3270,3265,3270,3265,2561
20241209,122400,2243494855,3265,3265,3265,3260,135
20241209,122300,2243054230,3265,3265,3265,3265,1157
20241209,122200,2239276625,3265,3265,3265,3260,891
20241209,122100,2236370215,3260,3265,3265,3260,1559
20241209,122000,2231285080,3260,3265,3265,3260,1230
20241209,121900,2227273680,3265,3265,3265,3260,602
20241209,121800,2225310850,3265,3265,3265,3265,128
20241209,121700,2224892930,3265,3265,3265,3265,113
20241209,121600,2224523985,3265,3265,3265,3260,165
20241209,121500,2223985360,3265,3265,3265,3265,113
20241209,121400,2223616415,3265,3265,3265,3265,1124
20241209,121300,2219946555,3270,3270,3270,3265,164
20241209,121200,2219411025,3265,3265,3270,3265,976
20241209,121100,2216224275,3265,3270,3270,3265,3196
20241209,121000,2205789125,3265,3265,3265,3260,8099
20241209,120900,2179348330,3265,3265,3265,3265,221
20241209,120800,2178626765,3265,3260,3265,3260,124
20241209,120700,2178221910,3265,3265,3265,3260,83
20241209,120600,2177951165,3265,3265,3265,3260,1546
20241209,120500,2172911060,3265,3265,3265,3260,3437
20241209,120400,2161704755,3265,3265,3265,3260,1231
20241209,120300,2157685545,3265,3265,3265,3260,53
20241209,120200,2157512570,3265,3265,3265,3260,1247
20241209,120100,2153445615,3265,3265,3265,3265,71
20241209,120000,2153213800,3265,3265,3265,3260,163
20241209,115900,2152682120,3265,3265,3265,3265,25
20241209,115800,2152600495,3265,3265,3265,3260,6030
20241209,115700,2132942555,3265,3265,3265,3260,666
20241209,115600,2130768070,3260,3265,3265,3260,9629
20241209,115500,2099375475,3265,3265,3270,3265,442
20241209,115400,2097932145,3265,3265,3270,3265,1179
20241209,115300,2094082705,3265,3265,3265,3260,1410
20241209,115200,2089480270,3265,3260,3265,3260,253
20241209,115100,2088655285,3270,3260,3270,3260,38
20241209,115000,2088531125,3270,3270,3270,3270,49
20241209,114900,2088370895,3260,3265,3270,3260,1315
20241209,114800,2084082335,3270,3270,3270,3265,95
20241209,114700,2083772090,3270,3265,3270,3265,4082
20241209,114600,2070444325,3260,3265,3265,3260,519
20241209,114500,2068749800,3265,3265,3265,3260,1100
20241209,114400,2065163300,3260,3260,3265,3260,1039
20241209,114300,2061776015,3265,3260,3265,3260,3289
20241209,114200,2051043915,3260,3265,3265,3260,5173
20241209,114100,2034159070,3270,3265,3270,3265,4265
20241209,114000,2020233300,3270,3270,3270,3270,60
20241209,113900,2020037100,3270,3270,3270,3265,407
20241209,113800,2018708070,3265,3270,3270,3265,1406
20241209,113700,2014116920,3270,3270,3270,3265,730
20241209,113600,2011732320,3270,3265,3270,3265,445
20241209,113500,2010277320,3265,3270,3270,3265,2189
20241209,113400,2003127740,3270,3270,3270,3265,3638
20241209,113300,1991247200,3270,3270,3270,3265,233
20241209,113200,1990485690,3265,3265,3270,3265,3455
20241209,113100,1979205080,3265,3265,3265,3265,399
20241209,113000,1977902345,3265,3265,3265,3265,334
20241209,112900,1976811835,3265,3265,3265,3260,115
20241209,112800,1976436460,3265,3265,3265,3265,5430
20241209,112700,1958707510,3265,3260,3265,3260,2343
20241209,112600,1951069145,3265,3265,3265,3260,46
20241209,112500,1950918965,3265,3265,3265,3260,1671
20241209,112400,1945464055,3260,3265,3265,3260,3094
20241209,112300,1935372145,3265,3270,3270,3265,1700
20241209,112200,1929821575,3265,3270,3270,3265,1096
20241209,112100,1926243075,3270,3270,3270,3265,775
20241209,112000,1923709395,3270,3270,3270,3270,730
20241209,111900,1921322295,3265,3270,3270,3265,2924
20241209,111800,1911775350,3265,3275,3275,3265,2657
20241209,111700,1903090950,3275,3270,3275,3270,227
20241209,111600,1902348515,3270,3265,3270,3265,1940
20241209,111500,1896007050,3270,3265,3270,3265,1870
20241209,111400,1889892825,3265,3265,3270,3260,1384
20241209,111300,1885377670,3265,3265,3265,3265,4195
20241209,111200,1871680995,3265,3265,3270,3260,306
20241209,111100,1870681655,3265,3265,3270,3260,3586
20241209,111000,1858973290,3270,3270,3270,3265,5022
20241209,110900,1842568915,3265,3270,3270,3265,1326
20241209,110800,1838235035,3270,3265,3270,3265,1554
20241209,110700,1833160085,3265,3265,3270,3265,475
20241209,110600,1831608165,3270,3275,3275,3270,2099
20241209,110500,1824744190,3270,3270,3275,3270,5391
20241209,110400,1807115590,3275,3270,3275,3270,293
20241209,110300,1806156265,3275,3275,3275,3270,2976
20241209,110200,1796419365,3275,3280,3280,3270,10095
20241209,110100,1763372715,3280,3280,3280,3275,1084
20241209,110000,1759817295,3280,3280,3280,3275,1117
20241209,105900,1756153735,3280,3285,3285,3280,453
20241209,105800,1754666380,3280,3285,3290,3275,1063
20241209,105700,1751183255,3285,3280,3285,3275,3012
20241209,105600,1741306720,3285,3290,3290,3285,190
20241209,105500,1740682000,3295,3290,3295,3280,1693
20241209,105400,1735128710,3285,3285,3295,3280,665
20241209,105300,1732947090,3280,3285,3295,3280,3725
20241209,105200,1720726570,3295,3295,3295,3285,38
20241209,105100,1720601560,3295,3285,3295,3280,570
20241209,105000,1718728855,3285,3290,3290,3280,8638
20241209,104900,1690394540,3290,3285,3290,3285,1056
20241209,104800,1686925570,3285,3290,3290,3285,7081
20241209,104700,1663664220,3290,3295,3295,3285,1291
20241209,104600,1659421660,3295,3295,3295,3295,66
20241209,104500,1659204190,3295,3295,3295,3290,1628
20241209,104400,1653847795,3295,3295,3295,3295,85
20241209,104300,1653567720,3295,3290,3295,3285,2445
20241209,104200,1645523435,3295,3290,3295,3285,1506
20241209,104100,1640575275,3290,3295,3295,3285,5659
20241209,104000,1621957055,3295,3295,3295,3290,117
20241209,103900,1621571795,3295,3295,3295,3290,1660
20241209,103800,1616102100,3295,3295,3295,3295,45
20241209,103700,1615953825,3290,3295,3295,3290,301
20241209,103600,1614962480,3295,3290,3295,3285,2678
20241209,103500,1606151660,3290,3290,3290,3290,589
20241209,103400,1604213850,3290,3290,3295,3290,795
20241209,103300,1601597765,3295,3290,3295,3290,592
20241209,103200,1599648550,3290,3290,3290,3290,257
20241209,103100,1598803020,3290,3285,3290,3285,3467
20241209,103000,1587398745,3290,3290,3290,3285,1467
20241209,102900,1582578215,3290,3290,3290,3285,39
20241209,102800,1582449910,3290,3290,3290,3285,272
20241209,102700,1581555285,3290,3290,3290,3290,522
20241209,102600,1579837905,3290,3290,3290,3285,2113
20241209,102500,1572895055,3290,3290,3290,3285,219
20241209,102400,1572175575,3285,3290,3290,3280,4060
20241209,102300,1558838275,3290,3285,3290,3285,54
20241209,102200,1558660765,3290,3285,3290,3280,2184
20241209,102100,1551486140,3285,3290,3290,3285,7637
20241209,102000,1526395925,3290,3290,3290,3290,52
20241209,101900,1526224845,3290,3290,3290,3285,1227
20241209,101800,1522194035,3285,3285,3290,3285,1126
20241209,101700,1518495050,3290,3290,3290,3285,1091
20241209,101600,1514910660,3290,3290,3290,3290,238
20241209,101500,1514127640,3290,3290,3290,3285,5060
20241209,101400,1497487600,3295,3295,3295,3290,355
20241209,101300,1496319545,3295,3295,3295,3290,1897
20241209,101200,1490071600,3295,3290,3295,3290,407
20241209,101100,1488732335,3295,3295,3295,3290,365
20241209,101000,1487531305,3290,3295,3295,3280,10487
20241209,100900,1453059255,3295,3295,3300,3295,1426
20241209,100800,1448359805,3295,3300,3300,3295,1589
20241209,100700,1443123755,3300,3295,3300,3295,5257
20241209,100600,1425775715,3300,3305,3305,3295,7668
20241209,100500,1400501970,3305,3300,3305,3300,663
20241209,100400,1398313225,3300,3300,3300,3295,857
20241209,100300,1395485625,3300,3300,3300,3295,8290
20241209,100200,1368153625,3300,3300,3300,3295,11594
20241209,100100,1329893430,3300,3300,3300,3300,542
20241209,100000,1328104830,3300,3300,3300,3295,873
20241209,095900,1325227075,3300,3295,3300,3295,4461
20241209,095800,1310527505,3295,3295,3295,3295,1277
20241209,095700,1306319790,3295,3290,3295,3280,13916
20241209,095600,1260637125,3290,3285,3290,3280,4163
20241209,095500,1246958540,3285,3290,3290,3285,482
20241209,095400,1245374795,3290,3285,3290,3285,621
20241209,095300,1243332605,3285,3290,3290,3285,3539
20241209,095200,1231704655,3290,3290,3290,3285,563
20241209,095100,1229854405,3285,3290,3290,3285,1674
20241209,095000,1224350135,3295,3300,3300,3295,905
20241209,094900,1221367875,3300,3295,3300,3295,2012
20241209,094800,1214737635,3300,3295,3300,3295,2826
20241209,094700,1205419355,3295,3285,3295,3280,7784
20241209,094600,1179822660,3295,3290,3295,3285,323
20241209,094500,1178759300,3290,3290,3290,3285,2094
20241209,094400,1171870385,3285,3290,3290,3280,4826
20241209,094300,1156021940,3290,3290,3295,3285,2214
20241209,094200,1148737820,3295,3295,3295,3290,629
20241209,094100,1146666780,3295,3290,3295,3290,5378
20241209,094000,1128971520,3290,3290,3290,3280,6119
20241209,093900,1108880480,3290,3285,3290,3285,1037
20241209,093800,1105473600,3285,3285,3285,3285,939
20241209,093700,1102388985,3285,3290,3290,3280,1558
20241209,093600,1097271180,3290,3290,3290,3285,752
20241209,093500,1094797460,3295,3295,3295,3290,695
20241209,093400,1092508150,3295,3295,3295,3290,2251
20241209,093300,1085101355,3295,3295,3295,3290,890
20241209,093200,1082169300,3295,3295,3295,3290,1219
20241209,093100,1078153045,3295,3285,3295,3270,33222
20241209,093000,969049320,3285,3285,3285,3275,1188
20241209,092900,965146990,3285,3280,3285,3265,10423
20241209,092800,931019870,3280,3290,3290,3270,6677
20241209,092700,909124530,3290,3280,3290,3280,1111
20241209,092600,905479280,3280,3285,3290,3275,2038
20241209,092500,898780480,3265,3300,3300,3255,25430
20241209,092400,815278070,3300,3305,3310,3300,32194
20241209,092300,708949280,3305,3305,3310,3305,15215
20241209,092200,658642470,3310,3310,3310,3305,1425
20241209,092100,653929285,3310,3320,3320,3305,15282
20241209,092000,603346040,3320,3320,3325,3315,15966
20241209,091900,550400570,3325,3320,3325,3320,674
20241209,091800,548162330,3325,3325,3325,3320,4170
20241209,091700,534315290,3325,3320,3325,3320,2770
20241209,091600,525107545,3325,3325,3325,3320,3851
20241209,091500,512320095,3325,3320,3325,3320,2256
20241209,091400,504827450,3325,3320,3330,3315,4640
20241209,091300,489401200,3325,3330,3330,3325,474
20241209,091200,487824990,3330,3325,3330,3310,18233
20241209,091100,427315685,3330,3325,3330,3320,2038
20241209,091000,420539125,3325,3325,3330,3320,4157
20241209,090900,406718320,3325,3330,3330,3320,8449
20241209,090800,378598715,3330,3320,3330,3320,24127
20241209,090700,298422405,3320,3320,3320,3310,4812
20241209,090600,282469025,3320,3325,3325,3310,6776
20241209,090500,259997900,3325,3335,3335,3320,11500
20241209,090400,221759045,3330,3335,3335,3330,2720
20241209,090300,212699370,3335,3330,3335,3325,7526
20241209,090200,187638260,3330,3345,3345,3325,11810
20241209,090100,148279230,3360,3340,3365,3330,9645
20241209,090000,116031410,3350,3335,3355,3335,34756
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193100 4689280270 3180 3180 3180 3180 111274
3 20241209 193000 4689280270 3180 3180 3180 3180 0
4 20241209 192900 4689280270 3180 3180 3180 3180 0
5 20241209 192800 4689280270 3180 3180 3180 3180 0
6 20241209 192700 4689280270 3180 3180 3180 3180 0
7 20241209 192600 4689280270 3180 3180 3180 3180 0
8 20241209 192500 4689280270 3180 3180 3180 3180 0
9 20241209 192400 4689280270 3180 3180 3180 3180 0
10 20241209 192300 4689280270 3180 3180 3180 3180 0
11 20241209 192200 4689280270 3180 3180 3180 3180 0
12 20241209 192100 4689280270 3180 3180 3180 3180 0
13 20241209 192000 4689280270 3180 3180 3180 3180 0
14 20241209 191900 4689280270 3180 3180 3180 3180 0
15 20241209 191800 4689280270 3180 3180 3180 3180 0
16 20241209 191700 4689280270 3180 3180 3180 3180 0
17 20241209 191600 4689280270 3180 3180 3180 3180 0
18 20241209 191500 4689280270 3180 3180 3180 3180 0
19 20241209 191400 4689280270 3180 3180 3180 3180 0
20 20241209 191300 4689280270 3180 3180 3180 3180 0
21 20241209 191200 4689280270 3180 3180 3180 3180 0
22 20241209 191100 4689280270 3180 3180 3180 3180 0
23 20241209 191000 4689280270 3180 3180 3180 3180 0
24 20241209 190900 4689280270 3180 3180 3180 3180 0
25 20241209 190800 4689280270 3180 3180 3180 3180 0
26 20241209 190700 4689280270 3180 3180 3180 3180 0
27 20241209 190600 4689280270 3180 3180 3180 3180 0
28 20241209 190500 4689280270 3180 3180 3180 3180 0
29 20241209 190400 4689280270 3180 3180 3180 3180 0
30 20241209 190300 4689280270 3180 3180 3180 3180 0
31 20241209 190200 4689280270 3180 3180 3180 3180 0
32 20241209 190100 4689280270 3180 3180 3180 3180 111274
33 20241209 190000 4689280270 3180 3180 3180 3180 0
34 20241209 185900 4689280270 3180 3180 3180 3180 0
35 20241209 185800 4689280270 3180 3180 3180 3180 0
36 20241209 185700 4689280270 3180 3180 3180 3180 0
37 20241209 185600 4689280270 3180 3180 3180 3180 0
38 20241209 185500 4689280270 3180 3180 3180 3180 0
39 20241209 185400 4689280270 3180 3180 3180 3180 0
40 20241209 185300 4689280270 3180 3180 3180 3180 0
41 20241209 185200 4689280270 3180 3180 3180 3180 0
42 20241209 185100 4689280270 3180 3180 3180 3180 0
43 20241209 185000 4689280270 3180 3180 3180 3180 0
44 20241209 184900 4689280270 3180 3180 3180 3180 0
45 20241209 184800 4689280270 3180 3180 3180 3180 0
46 20241209 184700 4689280270 3180 3180 3180 3180 0
47 20241209 184600 4689280270 3180 3180 3180 3180 0
48 20241209 184500 4689280270 3180 3180 3180 3180 0
49 20241209 184400 4689280270 3180 3180 3180 3180 0
50 20241209 184300 4689280270 3180 3180 3180 3180 0
51 20241209 184200 4689280270 3180 3180 3180 3180 0
52 20241209 184100 4689280270 3180 3180 3180 3180 0
53 20241209 184000 4689280270 3180 3180 3180 3180 0
54 20241209 183900 4689280270 3180 3180 3180 3180 0
55 20241209 183800 4689280270 3180 3180 3180 3180 0
56 20241209 183700 4689280270 3180 3180 3180 3180 0
57 20241209 183600 4689280270 3180 3180 3180 3180 0
58 20241209 183500 4689280270 3180 3180 3180 3180 0
59 20241209 183400 4689280270 3180 3180 3180 3180 0
60 20241209 183300 4689280270 3180 3180 3180 3180 0
61 20241209 183200 4689280270 3180 3180 3180 3180 0
62 20241209 183100 4689280270 3180 3180 3180 3180 111274
63 20241209 183000 4689280270 3180 3180 3180 3180 0
64 20241209 182900 4689280270 3180 3180 3180 3180 0
65 20241209 182800 4689280270 3180 3180 3180 3180 0
66 20241209 182700 4689280270 3180 3180 3180 3180 0
67 20241209 182600 4689280270 3180 3180 3180 3180 0
68 20241209 182500 4689280270 3180 3180 3180 3180 0
69 20241209 182400 4689280270 3180 3180 3180 3180 0
70 20241209 182300 4689280270 3180 3180 3180 3180 0
71 20241209 182200 4689280270 3180 3180 3180 3180 0
72 20241209 182100 4689280270 3180 3180 3180 3180 0
73 20241209 182000 4689280270 3180 3180 3180 3180 0
74 20241209 181900 4689280270 3180 3180 3180 3180 0
75 20241209 181800 4689280270 3180 3180 3180 3180 0
76 20241209 181700 4689280270 3180 3180 3180 3180 0
77 20241209 181600 4689280270 3180 3180 3180 3180 0
78 20241209 181500 4689280270 3180 3180 3180 3180 0
79 20241209 181400 4689280270 3180 3180 3180 3180 0
80 20241209 181300 4689280270 3180 3180 3180 3180 0
81 20241209 181200 4689280270 3180 3180 3180 3180 0
82 20241209 181100 4689280270 3180 3180 3180 3180 0
83 20241209 181000 4689280270 3180 3180 3180 3180 0
84 20241209 180900 4689280270 3180 3180 3180 3180 0
85 20241209 180800 4689280270 3180 3180 3180 3180 0
86 20241209 180700 4689280270 3180 3180 3180 3180 0
87 20241209 180600 4689280270 3180 3180 3180 3180 0
88 20241209 180500 4689280270 3180 3180 3180 3180 0
89 20241209 180400 4689280270 3180 3180 3180 3180 0
90 20241209 180300 4689280270 3180 3180 3180 3180 0
91 20241209 180200 4689280270 3180 3180 3180 3180 0
92 20241209 180100 4689280270 3180 3180 3180 3180 111274
93 20241209 180000 4689280270 3180 3180 3180 3180 0
94 20241209 175900 4689280270 3180 3180 3180 3180 0
95 20241209 175800 4689280270 3180 3180 3180 3180 0
96 20241209 175700 4689280270 3180 3180 3180 3180 0
97 20241209 175600 4689280270 3180 3180 3180 3180 0
98 20241209 175500 4689280270 3180 3180 3180 3180 0
99 20241209 175400 4689280270 3180 3180 3180 3180 0
100 20241209 175300 4689280270 3180 3180 3180 3180 0
101 20241209 175200 4689280270 3180 3180 3180 3180 0
102 20241209 175100 4689280270 3180 3180 3180 3180 0
103 20241209 175000 4689280270 3180 3180 3180 3180 0
104 20241209 174900 4689280270 3180 3180 3180 3180 0
105 20241209 174800 4689280270 3180 3180 3180 3180 0
106 20241209 174700 4689280270 3180 3180 3180 3180 0
107 20241209 174600 4689280270 3180 3180 3180 3180 0
108 20241209 174500 4689280270 3180 3180 3180 3180 0
109 20241209 174400 4689280270 3180 3180 3180 3180 0
110 20241209 174300 4689280270 3180 3180 3180 3180 0
111 20241209 174200 4689280270 3180 3180 3180 3180 0
112 20241209 174100 4689280270 3180 3180 3180 3180 0
113 20241209 174000 4689280270 3180 3180 3180 3180 0
114 20241209 173900 4689280270 3180 3180 3180 3180 0
115 20241209 173800 4689280270 3180 3180 3180 3180 0
116 20241209 173700 4689280270 3180 3180 3180 3180 0
117 20241209 173600 4689280270 3180 3180 3180 3180 0
118 20241209 173500 4689280270 3180 3180 3180 3180 0
119 20241209 173400 4689280270 3180 3180 3180 3180 0
120 20241209 173300 4689280270 3180 3180 3180 3180 0
121 20241209 173200 4689280270 3180 3180 3180 3180 0
122 20241209 173100 4689280270 3180 3180 3180 3180 111274
123 20241209 173000 4689280270 3180 3180 3180 3180 0
124 20241209 172900 4689280270 3180 3180 3180 3180 0
125 20241209 172800 4689280270 3180 3180 3180 3180 0
126 20241209 172700 4689280270 3180 3180 3180 3180 0
127 20241209 172600 4689280270 3180 3180 3180 3180 0
128 20241209 172500 4689280270 3180 3180 3180 3180 0
129 20241209 172400 4689280270 3180 3180 3180 3180 0
130 20241209 172300 4689280270 3180 3180 3180 3180 0
131 20241209 172200 4689280270 3180 3180 3180 3180 0
132 20241209 172100 4689280270 3180 3180 3180 3180 0
133 20241209 172000 4689280270 3180 3180 3180 3180 0
134 20241209 171900 4689280270 3180 3180 3180 3180 0
135 20241209 171800 4689280270 3180 3180 3180 3180 0
136 20241209 171700 4689280270 3180 3180 3180 3180 0
137 20241209 171600 4689280270 3180 3180 3180 3180 0
138 20241209 171500 4689280270 3180 3180 3180 3180 0
139 20241209 171400 4689280270 3180 3180 3180 3180 0
140 20241209 171300 4689280270 3180 3180 3180 3180 0
141 20241209 171200 4689280270 3180 3180 3180 3180 0
142 20241209 171100 4689280270 3180 3180 3180 3180 0
143 20241209 171000 4689280270 3180 3180 3180 3180 0
144 20241209 170900 4689280270 3180 3180 3180 3180 0
145 20241209 170800 4689280270 3180 3180 3180 3180 0
146 20241209 170700 4689280270 3180 3180 3180 3180 0
147 20241209 170600 4689280270 3180 3180 3180 3180 0
148 20241209 170500 4689280270 3180 3180 3180 3180 0
149 20241209 170400 4689280270 3180 3180 3180 3180 0
150 20241209 170300 4689280270 3180 3180 3180 3180 0
151 20241209 170200 4689280270 3180 3180 3180 3180 0
152 20241209 170100 4689280270 3180 3180 3180 3180 111274
153 20241209 170000 4689280270 3180 3180 3180 3180 0
154 20241209 165900 4689280270 3180 3180 3180 3180 0
155 20241209 165800 4689280270 3180 3180 3180 3180 0
156 20241209 165700 4689280270 3180 3180 3180 3180 0
157 20241209 165600 4689280270 3180 3180 3180 3180 0
158 20241209 165500 4689280270 3180 3180 3180 3180 0
159 20241209 165400 4689280270 3180 3180 3180 3180 0
160 20241209 165300 4689280270 3180 3180 3180 3180 0
161 20241209 165200 4689280270 3180 3180 3180 3180 0
162 20241209 165100 4689280270 3180 3180 3180 3180 0
163 20241209 165000 4689280270 3180 3180 3180 3180 0
164 20241209 164900 4689280270 3180 3180 3180 3180 0
165 20241209 164800 4689280270 3180 3180 3180 3180 0
166 20241209 164700 4689280270 3180 3180 3180 3180 0
167 20241209 164600 4689280270 3180 3180 3180 3180 0
168 20241209 164500 4689280270 3180 3180 3180 3180 0
169 20241209 164400 4689280270 3180 3180 3180 3180 0
170 20241209 164300 4689280270 3180 3180 3180 3180 0
171 20241209 164200 4689280270 3180 3180 3180 3180 0
172 20241209 164100 4689280270 3180 3180 3180 3180 0
173 20241209 164000 4689280270 3180 3180 3180 3180 0
174 20241209 163900 4689280270 3180 3180 3180 3180 0
175 20241209 163800 4689280270 3180 3180 3180 3180 0
176 20241209 163700 4689280270 3180 3180 3180 3180 0
177 20241209 163600 4689280270 3180 3180 3180 3180 0
178 20241209 163500 4689280270 3180 3180 3180 3180 0
179 20241209 163400 4689280270 3180 3180 3180 3180 0
180 20241209 163300 4689280270 3180 3180 3180 3180 0
181 20241209 163200 4689280270 3180 3180 3180 3180 0
182 20241209 163100 4689280270 3180 3180 3180 3180 111274
183 20241209 163000 4689280270 3180 3180 3180 3180 0
184 20241209 162900 4689280270 3180 3180 3180 3180 0
185 20241209 162800 4689280270 3180 3180 3180 3180 0
186 20241209 162700 4689280270 3180 3180 3180 3180 0
187 20241209 162600 4689280270 3180 3180 3180 3180 0
188 20241209 162500 4689280270 3180 3180 3180 3180 0
189 20241209 162400 4689280270 3180 3180 3180 3180 0
190 20241209 162300 4689280270 3180 3180 3180 3180 0
191 20241209 162200 4689280270 3180 3180 3180 3180 0
192 20241209 162100 4689280270 3180 3180 3180 3180 0
193 20241209 162000 4689280270 3180 3180 3180 3180 0
194 20241209 161900 4689280270 3180 3180 3180 3180 0
195 20241209 161800 4689280270 3180 3180 3180 3180 0
196 20241209 161700 4689280270 3180 3180 3180 3180 0
197 20241209 161600 4689280270 3180 3180 3180 3180 0
198 20241209 161500 4689280270 3180 3180 3180 3180 0
199 20241209 161400 4689280270 3180 3180 3180 3180 0
200 20241209 161300 4689280270 3180 3180 3180 3180 0
201 20241209 161200 4689280270 3180 3180 3180 3180 0
202 20241209 161100 4689280270 3180 3180 3180 3180 0
203 20241209 161000 4689280270 3180 3180 3180 3180 0
204 20241209 160900 4689280270 3180 3180 3180 3180 0
205 20241209 160800 4689280270 3180 3180 3180 3180 0
206 20241209 160700 4689280270 3180 3180 3180 3180 0
207 20241209 160600 4689280270 3180 3180 3180 3180 0
208 20241209 160500 4689280270 3180 3180 3180 3180 0
209 20241209 160400 4689280270 3180 3180 3180 3180 0
210 20241209 160300 4689280270 3180 3180 3180 3180 0
211 20241209 160200 4689280270 3180 3180 3180 3180 0
212 20241209 160100 4689280270 3180 3180 3180 3180 111274
213 20241209 160000 4689280270 3180 3180 3180 3180 0
214 20241209 155900 4689280270 3180 3180 3180 3180 0
215 20241209 155800 4689280270 3180 3180 3180 3180 0
216 20241209 155700 4689280270 3180 3180 3180 3180 0
217 20241209 155600 4689280270 3180 3180 3180 3180 0
218 20241209 155500 4689280270 3180 3180 3180 3180 0
219 20241209 155400 4689280270 3180 3180 3180 3180 0
220 20241209 155300 4689280270 3180 3180 3180 3180 0
221 20241209 155200 4689280270 3180 3180 3180 3180 0
222 20241209 155100 4689280270 3180 3180 3180 3180 0
223 20241209 155000 4689280270 3180 3180 3180 3180 0
224 20241209 154900 4689280270 3180 3180 3180 3180 0
225 20241209 154800 4689280270 3180 3180 3180 3180 0
226 20241209 154700 4689280270 3180 3180 3180 3180 0
227 20241209 154600 4689280270 3180 3180 3180 3180 0
228 20241209 154500 4689280270 3180 3180 3180 3180 0
229 20241209 154400 4689280270 3180 3180 3180 3180 0
230 20241209 154300 4689280270 3180 3180 3180 3180 0
231 20241209 154200 4689280270 3180 3180 3180 3180 0
232 20241209 154100 4689280270 3180 3180 3180 3180 0
233 20241209 154000 4689280270 3180 3180 3180 3180 0
234 20241209 153900 4689280270 3180 3180 3180 3180 0
235 20241209 153800 4689280270 3180 3180 3180 3180 0
236 20241209 153700 4689280270 3180 3180 3180 3180 0
237 20241209 153600 4689280270 3180 3180 3180 3180 0
238 20241209 153500 4689280270 3180 3180 3180 3180 0
239 20241209 153400 4689280270 3180 3180 3180 3180 0
240 20241209 153300 4689280270 3180 3180 3180 3180 0
241 20241209 153200 4689280270 3180 3180 3180 3180 0
242 20241209 153100 4689280270 3180 3180 3180 3180 111274
243 20241209 153000 4689280270 3180 3180 3180 3180 111274
244 20241209 152900 4335428950 3175 3175 3175 3175 0
245 20241209 152800 4335428950 3175 3175 3175 3175 0
246 20241209 152700 4335428950 3175 3175 3175 3175 0
247 20241209 152600 4335428950 3175 3175 3175 3175 0
248 20241209 152500 4335428950 3175 3175 3175 3175 0
249 20241209 152400 4335428950 3175 3175 3175 3175 0
250 20241209 152300 4335428950 3175 3175 3175 3175 0
251 20241209 152200 4335428950 3175 3175 3175 3175 0
252 20241209 152100 4335428950 3175 3175 3175 3175 0
253 20241209 152000 4335428950 3175 3175 3175 3175 0
254 20241209 151900 4335428950 3175 3170 3185 3170 12032
255 20241209 151800 4297242080 3190 3190 3190 3170 9457
256 20241209 151700 4267181670 3190 3190 3190 3175 22470
257 20241209 151600 4195723510 3190 3180 3190 3180 4029
258 20241209 151500 4182891680 3180 3180 3185 3175 4031
259 20241209 151400 4170077240 3175 3175 3185 3175 2867
260 20241209 151300 4160961100 3185 3200 3200 3175 31100
261 20241209 151200 4061901335 3195 3195 3200 3195 3333
262 20241209 151100 4051245375 3200 3195 3200 3195 3754
263 20241209 151000 4039245900 3195 3200 3200 3195 1930
264 20241209 150900 4033077935 3195 3200 3200 3195 1512
265 20241209 150800 4028242475 3200 3200 3205 3200 4390
266 20241209 150700 4014192500 3200 3205 3205 3200 4682
267 20241209 150600 3999194920 3200 3200 3205 3190 29111
268 20241209 150500 3906114555 3200 3205 3205 3200 1881
269 20241209 150400 3900095160 3205 3200 3205 3200 22598
270 20241209 150300 3827718650 3200 3200 3205 3200 3478
271 20241209 150200 3816587950 3205 3200 3205 3200 2704
272 20241209 150100 3807932240 3200 3210 3210 3200 3706
273 20241209 150000 3796058500 3210 3200 3210 3195 6598
274 20241209 145900 3774917225 3195 3210 3210 3195 30080
275 20241209 145800 3678603370 3210 3210 3210 3205 1088
276 20241209 145700 3675111305 3210 3205 3210 3205 1946
277 20241209 145600 3668866170 3210 3210 3215 3205 9614
278 20241209 145500 3638017735 3215 3215 3215 3210 787
279 20241209 145400 3635487790 3215 3215 3215 3210 5464
280 20241209 145300 3617946720 3210 3215 3215 3205 20174
281 20241209 145200 3553179440 3215 3220 3220 3215 3033
282 20241209 145100 3543428245 3220 3215 3220 3215 932
283 20241209 145000 3540428640 3215 3215 3220 3215 3174
284 20241209 144900 3530224135 3215 3215 3215 3210 1691
285 20241209 144800 3524787885 3210 3215 3215 3210 2300
286 20241209 144700 3517399590 3215 3215 3215 3210 1114
287 20241209 144600 3513819335 3210 3210 3215 3205 3977
288 20241209 144500 3501053130 3210 3215 3215 3205 933
289 20241209 144400 3498061195 3210 3215 3215 3210 831
290 20241209 144300 3495393590 3210 3210 3215 3205 6263
291 20241209 144200 3475290760 3210 3215 3215 3210 5005
292 20241209 144100 3459214170 3215 3210 3215 3210 5085
293 20241209 144000 3442891125 3215 3215 3215 3210 2706
294 20241209 143900 3434203105 3215 3215 3220 3215 5065
295 20241209 143800 3417919095 3215 3225 3225 3215 477
296 20241209 143700 3416384280 3220 3225 3225 3220 833
297 20241209 143600 3413701595 3225 3225 3225 3215 11239
298 20241209 143500 3377563950 3225 3225 3225 3215 27095
299 20241209 143400 3290326615 3225 3225 3230 3220 1476
300 20241209 143300 3285564575 3230 3230 3230 3225 804
301 20241209 143200 3282970330 3225 3235 3235 3220 30587
302 20241209 143100 3184325210 3235 3235 3235 3235 292
303 20241209 143000 3183380590 3235 3235 3235 3230 2105
304 20241209 142900 3176578915 3235 3230 3235 3230 6408
305 20241209 142800 3155855210 3235 3235 3235 3230 1262
306 20241209 142700 3151778765 3235 3235 3240 3235 1200
307 20241209 142600 3147895910 3240 3240 3240 3235 285
308 20241209 142500 3146972820 3240 3240 3240 3235 1549
309 20241209 142400 3141959155 3235 3235 3240 3230 1949
310 20241209 142300 3135651125 3235 3235 3235 3230 9841
311 20241209 142200 3103864525 3235 3235 3235 3230 7912
312 20241209 142100 3078274380 3235 3240 3240 3235 931
313 20241209 142000 3075262480 3240 3235 3240 3235 1011
314 20241209 141900 3071988360 3240 3235 3240 3230 1273
315 20241209 141800 3067871210 3235 3235 3235 3230 4595
316 20241209 141700 3053022560 3235 3235 3235 3230 10126
317 20241209 141600 3020312350 3235 3230 3235 3230 1224
318 20241209 141500 3016355560 3235 3235 3235 3230 2802
319 20241209 141400 3007303840 3235 3235 3235 3235 1409
320 20241209 141300 3002745725 3235 3235 3235 3230 2785
321 20241209 141200 2993736750 3235 3240 3240 3230 6096
322 20241209 141100 2974046305 3240 3235 3240 3230 11063
323 20241209 141000 2938258420 3235 3240 3240 3235 516
324 20241209 140900 2936588780 3235 3235 3240 3235 818
325 20241209 140800 2933940805 3240 3240 3240 3235 333
326 20241209 140700 2932863055 3240 3240 3240 3235 367
327 20241209 140600 2931675300 3235 3240 3240 3235 1333
328 20241209 140500 2927362550 3240 3235 3240 3235 66
329 20241209 140400 2927148760 3240 3240 3240 3235 1575
330 20241209 140300 2922050625 3240 3240 3240 3235 1485
331 20241209 140200 2917245355 3240 3240 3240 3240 197
332 20241209 140100 2916607075 3240 3240 3240 3240 233
333 20241209 140000 2915852155 3240 3240 3240 3235 698
334 20241209 135900 2913592390 3240 3240 3245 3240 2163
335 20241209 135800 2906583675 3250 3250 3250 3240 4020
336 20241209 135700 2893558675 3250 3245 3250 3240 550
337 20241209 135600 2891776310 3245 3245 3250 3240 2063
338 20241209 135500 2885081800 3245 3240 3250 3240 469
339 20241209 135400 2883559745 3245 3245 3245 3240 7453
340 20241209 135300 2859377260 3245 3240 3245 3240 366
341 20241209 135200 2858190540 3240 3240 3240 3235 921
342 20241209 135100 2855207545 3240 3240 3240 3240 529
343 20241209 135000 2853493585 3240 3240 3240 3235 1684
344 20241209 134900 2848038290 3240 3240 3240 3240 1551
345 20241209 134800 2843013050 3235 3240 3240 3235 2353
346 20241209 134700 2835400915 3240 3240 3240 3235 826
347 20241209 134600 2832728700 3240 3235 3240 3235 314
348 20241209 134500 2831712700 3235 3240 3240 3235 5690
349 20241209 134400 2813298560 3240 3245 3245 3240 1695
350 20241209 134300 2807806640 3245 3245 3245 3245 52
351 20241209 134200 2807637900 3245 3245 3245 3245 330
352 20241209 134100 2806567050 3245 3240 3245 3240 193
353 20241209 134000 2805941020 3240 3245 3245 3240 2264
354 20241209 133900 2798605090 3245 3240 3245 3240 110
355 20241209 133800 2798248510 3240 3245 3245 3240 913
356 20241209 133700 2795290325 3245 3250 3250 3245 63
357 20241209 133600 2795085695 3250 3250 3250 3245 3459
358 20241209 133500 2783860500 3250 3250 3250 3245 100
359 20241209 133400 2783535525 3250 3250 3250 3250 50
360 20241209 133300 2783373025 3250 3250 3250 3250 535
361 20241209 133200 2781634275 3250 3250 3250 3245 354
362 20241209 133100 2780485275 3250 3250 3250 3245 71
363 20241209 133000 2780254675 3250 3250 3255 3250 47
364 20241209 132900 2780101835 3250 3250 3250 3245 41
365 20241209 132800 2779968655 3250 3255 3255 3250 1261
366 20241209 132700 2775870270 3250 3250 3255 3250 1282
367 20241209 132600 2771698510 3250 3245 3250 3245 70
368 20241209 132500 2771471125 3250 3255 3255 3250 197
369 20241209 132400 2770830840 3250 3255 3255 3250 352
370 20241209 132300 2769686745 3250 3255 3255 3250 79
371 20241209 132200 2769429935 3255 3255 3255 3250 1007
372 20241209 132100 2766155450 3245 3250 3255 3245 1475
373 20241209 132000 2761365570 3250 3250 3250 3250 273
374 20241209 131900 2760478320 3250 3255 3255 3250 161
375 20241209 131800 2759954975 3255 3255 3255 3235 4043
376 20241209 131700 2746868650 3255 3255 3255 3240 8316
377 20241209 131600 2719905115 3255 3255 3255 3250 167
378 20241209 131500 2719361540 3240 3250 3255 3240 6197
379 20241209 131400 2699243350 3250 3250 3250 3250 158
380 20241209 131300 2698729850 3250 3250 3250 3245 595
381 20241209 131200 2696799000 3245 3250 3250 3245 2722
382 20241209 131100 2687966000 3250 3250 3250 3245 17
383 20241209 131000 2687910775 3245 3240 3245 3235 13283
384 20241209 130900 2644830895 3240 3240 3240 3235 577
385 20241209 130800 2642964135 3240 3240 3240 3240 24
386 20241209 130700 2642886375 3240 3240 3240 3235 1183
387 20241209 130600 2639056105 3235 3240 3240 3235 6457
388 20241209 130500 2618156300 3245 3240 3245 3240 338
389 20241209 130400 2617059890 3245 3245 3245 3240 2602
390 20241209 130300 2608628435 3245 3250 3250 3245 2882
391 20241209 130200 2599275710 3250 3245 3250 3245 1327
392 20241209 130100 2594969510 3250 3250 3250 3245 922
393 20241209 130000 2591973060 3245 3250 3250 3245 524
394 20241209 125900 2590271060 3250 3250 3250 3245 3483
395 20241209 125800 2578967345 3250 3255 3255 3245 12880
396 20241209 125700 2537114565 3255 3255 3255 3250 54
397 20241209 125600 2536938800 3255 3250 3255 3250 32686
398 20241209 125500 2430682435 3255 3260 3260 3250 17394
399 20241209 125400 2374139935 3255 3260 3260 3255 269
400 20241209 125300 2373264115 3260 3255 3260 3250 1573
401 20241209 125200 2368142435 3255 3260 3260 3255 2449
402 20241209 125100 2360170160 3260 3260 3260 3260 70
403 20241209 125000 2359941960 3255 3260 3260 3255 860
404 20241209 124900 2357140435 3260 3260 3260 3255 6334
405 20241209 124800 2336521630 3260 3260 3260 3255 208
406 20241209 124700 2335843800 3260 3255 3260 3255 155
407 20241209 124600 2335338550 3260 3260 3260 3260 82
408 20241209 124500 2335071230 3260 3255 3260 3255 156
409 20241209 124400 2334563065 3260 3255 3260 3255 16
410 20241209 124300 2334510950 3260 3260 3260 3255 974
411 20241209 124200 2331336160 3260 3260 3260 3260 232
412 20241209 124100 2330579840 3260 3260 3260 3260 308
413 20241209 124000 2329575760 3260 3260 3260 3255 3596
414 20241209 123900 2317870105 3260 3260 3260 3260 1574
415 20241209 123800 2312738865 3260 3260 3260 3260 146
416 20241209 123700 2312262905 3260 3265 3265 3260 1287
417 20241209 123600 2308067215 3260 3270 3270 3260 141
418 20241209 123500 2307607425 3270 3260 3270 3260 94
419 20241209 123400 2307300920 3260 3265 3265 3260 632
420 20241209 123300 2305240375 3265 3270 3270 3260 197
421 20241209 123200 2304597365 3270 3270 3270 3265 314
422 20241209 123100 2303572085 3270 3270 3270 3265 1848
423 20241209 123000 2297532615 3265 3265 3265 3265 808
424 20241209 122900 2294894495 3260 3265 3265 3260 142
425 20241209 122800 2294431345 3265 3270 3270 3255 12405
426 20241209 122700 2254031250 3265 3265 3270 3260 601
427 20241209 122600 2252069125 3270 3265 3270 3265 65
428 20241209 122500 2251856655 3270 3265 3270 3265 2561
429 20241209 122400 2243494855 3265 3265 3265 3260 135
430 20241209 122300 2243054230 3265 3265 3265 3265 1157
431 20241209 122200 2239276625 3265 3265 3265 3260 891
432 20241209 122100 2236370215 3260 3265 3265 3260 1559
433 20241209 122000 2231285080 3260 3265 3265 3260 1230
434 20241209 121900 2227273680 3265 3265 3265 3260 602
435 20241209 121800 2225310850 3265 3265 3265 3265 128
436 20241209 121700 2224892930 3265 3265 3265 3265 113
437 20241209 121600 2224523985 3265 3265 3265 3260 165
438 20241209 121500 2223985360 3265 3265 3265 3265 113
439 20241209 121400 2223616415 3265 3265 3265 3265 1124
440 20241209 121300 2219946555 3270 3270 3270 3265 164
441 20241209 121200 2219411025 3265 3265 3270 3265 976
442 20241209 121100 2216224275 3265 3270 3270 3265 3196
443 20241209 121000 2205789125 3265 3265 3265 3260 8099
444 20241209 120900 2179348330 3265 3265 3265 3265 221
445 20241209 120800 2178626765 3265 3260 3265 3260 124
446 20241209 120700 2178221910 3265 3265 3265 3260 83
447 20241209 120600 2177951165 3265 3265 3265 3260 1546
448 20241209 120500 2172911060 3265 3265 3265 3260 3437
449 20241209 120400 2161704755 3265 3265 3265 3260 1231
450 20241209 120300 2157685545 3265 3265 3265 3260 53
451 20241209 120200 2157512570 3265 3265 3265 3260 1247
452 20241209 120100 2153445615 3265 3265 3265 3265 71
453 20241209 120000 2153213800 3265 3265 3265 3260 163
454 20241209 115900 2152682120 3265 3265 3265 3265 25
455 20241209 115800 2152600495 3265 3265 3265 3260 6030
456 20241209 115700 2132942555 3265 3265 3265 3260 666
457 20241209 115600 2130768070 3260 3265 3265 3260 9629
458 20241209 115500 2099375475 3265 3265 3270 3265 442
459 20241209 115400 2097932145 3265 3265 3270 3265 1179
460 20241209 115300 2094082705 3265 3265 3265 3260 1410
461 20241209 115200 2089480270 3265 3260 3265 3260 253
462 20241209 115100 2088655285 3270 3260 3270 3260 38
463 20241209 115000 2088531125 3270 3270 3270 3270 49
464 20241209 114900 2088370895 3260 3265 3270 3260 1315
465 20241209 114800 2084082335 3270 3270 3270 3265 95
466 20241209 114700 2083772090 3270 3265 3270 3265 4082
467 20241209 114600 2070444325 3260 3265 3265 3260 519
468 20241209 114500 2068749800 3265 3265 3265 3260 1100
469 20241209 114400 2065163300 3260 3260 3265 3260 1039
470 20241209 114300 2061776015 3265 3260 3265 3260 3289
471 20241209 114200 2051043915 3260 3265 3265 3260 5173
472 20241209 114100 2034159070 3270 3265 3270 3265 4265
473 20241209 114000 2020233300 3270 3270 3270 3270 60
474 20241209 113900 2020037100 3270 3270 3270 3265 407
475 20241209 113800 2018708070 3265 3270 3270 3265 1406
476 20241209 113700 2014116920 3270 3270 3270 3265 730
477 20241209 113600 2011732320 3270 3265 3270 3265 445
478 20241209 113500 2010277320 3265 3270 3270 3265 2189
479 20241209 113400 2003127740 3270 3270 3270 3265 3638
480 20241209 113300 1991247200 3270 3270 3270 3265 233
481 20241209 113200 1990485690 3265 3265 3270 3265 3455
482 20241209 113100 1979205080 3265 3265 3265 3265 399
483 20241209 113000 1977902345 3265 3265 3265 3265 334
484 20241209 112900 1976811835 3265 3265 3265 3260 115
485 20241209 112800 1976436460 3265 3265 3265 3265 5430
486 20241209 112700 1958707510 3265 3260 3265 3260 2343
487 20241209 112600 1951069145 3265 3265 3265 3260 46
488 20241209 112500 1950918965 3265 3265 3265 3260 1671
489 20241209 112400 1945464055 3260 3265 3265 3260 3094
490 20241209 112300 1935372145 3265 3270 3270 3265 1700
491 20241209 112200 1929821575 3265 3270 3270 3265 1096
492 20241209 112100 1926243075 3270 3270 3270 3265 775
493 20241209 112000 1923709395 3270 3270 3270 3270 730
494 20241209 111900 1921322295 3265 3270 3270 3265 2924
495 20241209 111800 1911775350 3265 3275 3275 3265 2657
496 20241209 111700 1903090950 3275 3270 3275 3270 227
497 20241209 111600 1902348515 3270 3265 3270 3265 1940
498 20241209 111500 1896007050 3270 3265 3270 3265 1870
499 20241209 111400 1889892825 3265 3265 3270 3260 1384
500 20241209 111300 1885377670 3265 3265 3265 3265 4195
501 20241209 111200 1871680995 3265 3265 3270 3260 306
502 20241209 111100 1870681655 3265 3265 3270 3260 3586
503 20241209 111000 1858973290 3270 3270 3270 3265 5022
504 20241209 110900 1842568915 3265 3270 3270 3265 1326
505 20241209 110800 1838235035 3270 3265 3270 3265 1554
506 20241209 110700 1833160085 3265 3265 3270 3265 475
507 20241209 110600 1831608165 3270 3275 3275 3270 2099
508 20241209 110500 1824744190 3270 3270 3275 3270 5391
509 20241209 110400 1807115590 3275 3270 3275 3270 293
510 20241209 110300 1806156265 3275 3275 3275 3270 2976
511 20241209 110200 1796419365 3275 3280 3280 3270 10095
512 20241209 110100 1763372715 3280 3280 3280 3275 1084
513 20241209 110000 1759817295 3280 3280 3280 3275 1117
514 20241209 105900 1756153735 3280 3285 3285 3280 453
515 20241209 105800 1754666380 3280 3285 3290 3275 1063
516 20241209 105700 1751183255 3285 3280 3285 3275 3012
517 20241209 105600 1741306720 3285 3290 3290 3285 190
518 20241209 105500 1740682000 3295 3290 3295 3280 1693
519 20241209 105400 1735128710 3285 3285 3295 3280 665
520 20241209 105300 1732947090 3280 3285 3295 3280 3725
521 20241209 105200 1720726570 3295 3295 3295 3285 38
522 20241209 105100 1720601560 3295 3285 3295 3280 570
523 20241209 105000 1718728855 3285 3290 3290 3280 8638
524 20241209 104900 1690394540 3290 3285 3290 3285 1056
525 20241209 104800 1686925570 3285 3290 3290 3285 7081
526 20241209 104700 1663664220 3290 3295 3295 3285 1291
527 20241209 104600 1659421660 3295 3295 3295 3295 66
528 20241209 104500 1659204190 3295 3295 3295 3290 1628
529 20241209 104400 1653847795 3295 3295 3295 3295 85
530 20241209 104300 1653567720 3295 3290 3295 3285 2445
531 20241209 104200 1645523435 3295 3290 3295 3285 1506
532 20241209 104100 1640575275 3290 3295 3295 3285 5659
533 20241209 104000 1621957055 3295 3295 3295 3290 117
534 20241209 103900 1621571795 3295 3295 3295 3290 1660
535 20241209 103800 1616102100 3295 3295 3295 3295 45
536 20241209 103700 1615953825 3290 3295 3295 3290 301
537 20241209 103600 1614962480 3295 3290 3295 3285 2678
538 20241209 103500 1606151660 3290 3290 3290 3290 589
539 20241209 103400 1604213850 3290 3290 3295 3290 795
540 20241209 103300 1601597765 3295 3290 3295 3290 592
541 20241209 103200 1599648550 3290 3290 3290 3290 257
542 20241209 103100 1598803020 3290 3285 3290 3285 3467
543 20241209 103000 1587398745 3290 3290 3290 3285 1467
544 20241209 102900 1582578215 3290 3290 3290 3285 39
545 20241209 102800 1582449910 3290 3290 3290 3285 272
546 20241209 102700 1581555285 3290 3290 3290 3290 522
547 20241209 102600 1579837905 3290 3290 3290 3285 2113
548 20241209 102500 1572895055 3290 3290 3290 3285 219
549 20241209 102400 1572175575 3285 3290 3290 3280 4060
550 20241209 102300 1558838275 3290 3285 3290 3285 54
551 20241209 102200 1558660765 3290 3285 3290 3280 2184
552 20241209 102100 1551486140 3285 3290 3290 3285 7637
553 20241209 102000 1526395925 3290 3290 3290 3290 52
554 20241209 101900 1526224845 3290 3290 3290 3285 1227
555 20241209 101800 1522194035 3285 3285 3290 3285 1126
556 20241209 101700 1518495050 3290 3290 3290 3285 1091
557 20241209 101600 1514910660 3290 3290 3290 3290 238
558 20241209 101500 1514127640 3290 3290 3290 3285 5060
559 20241209 101400 1497487600 3295 3295 3295 3290 355
560 20241209 101300 1496319545 3295 3295 3295 3290 1897
561 20241209 101200 1490071600 3295 3290 3295 3290 407
562 20241209 101100 1488732335 3295 3295 3295 3290 365
563 20241209 101000 1487531305 3290 3295 3295 3280 10487
564 20241209 100900 1453059255 3295 3295 3300 3295 1426
565 20241209 100800 1448359805 3295 3300 3300 3295 1589
566 20241209 100700 1443123755 3300 3295 3300 3295 5257
567 20241209 100600 1425775715 3300 3305 3305 3295 7668
568 20241209 100500 1400501970 3305 3300 3305 3300 663
569 20241209 100400 1398313225 3300 3300 3300 3295 857
570 20241209 100300 1395485625 3300 3300 3300 3295 8290
571 20241209 100200 1368153625 3300 3300 3300 3295 11594
572 20241209 100100 1329893430 3300 3300 3300 3300 542
573 20241209 100000 1328104830 3300 3300 3300 3295 873
574 20241209 095900 1325227075 3300 3295 3300 3295 4461
575 20241209 095800 1310527505 3295 3295 3295 3295 1277
576 20241209 095700 1306319790 3295 3290 3295 3280 13916
577 20241209 095600 1260637125 3290 3285 3290 3280 4163
578 20241209 095500 1246958540 3285 3290 3290 3285 482
579 20241209 095400 1245374795 3290 3285 3290 3285 621
580 20241209 095300 1243332605 3285 3290 3290 3285 3539
581 20241209 095200 1231704655 3290 3290 3290 3285 563
582 20241209 095100 1229854405 3285 3290 3290 3285 1674
583 20241209 095000 1224350135 3295 3300 3300 3295 905
584 20241209 094900 1221367875 3300 3295 3300 3295 2012
585 20241209 094800 1214737635 3300 3295 3300 3295 2826
586 20241209 094700 1205419355 3295 3285 3295 3280 7784
587 20241209 094600 1179822660 3295 3290 3295 3285 323
588 20241209 094500 1178759300 3290 3290 3290 3285 2094
589 20241209 094400 1171870385 3285 3290 3290 3280 4826
590 20241209 094300 1156021940 3290 3290 3295 3285 2214
591 20241209 094200 1148737820 3295 3295 3295 3290 629
592 20241209 094100 1146666780 3295 3290 3295 3290 5378
593 20241209 094000 1128971520 3290 3290 3290 3280 6119
594 20241209 093900 1108880480 3290 3285 3290 3285 1037
595 20241209 093800 1105473600 3285 3285 3285 3285 939
596 20241209 093700 1102388985 3285 3290 3290 3280 1558
597 20241209 093600 1097271180 3290 3290 3290 3285 752
598 20241209 093500 1094797460 3295 3295 3295 3290 695
599 20241209 093400 1092508150 3295 3295 3295 3290 2251
600 20241209 093300 1085101355 3295 3295 3295 3290 890
601 20241209 093200 1082169300 3295 3295 3295 3290 1219
602 20241209 093100 1078153045 3295 3285 3295 3270 33222
603 20241209 093000 969049320 3285 3285 3285 3275 1188
604 20241209 092900 965146990 3285 3280 3285 3265 10423
605 20241209 092800 931019870 3280 3290 3290 3270 6677
606 20241209 092700 909124530 3290 3280 3290 3280 1111
607 20241209 092600 905479280 3280 3285 3290 3275 2038
608 20241209 092500 898780480 3265 3300 3300 3255 25430
609 20241209 092400 815278070 3300 3305 3310 3300 32194
610 20241209 092300 708949280 3305 3305 3310 3305 15215
611 20241209 092200 658642470 3310 3310 3310 3305 1425
612 20241209 092100 653929285 3310 3320 3320 3305 15282
613 20241209 092000 603346040 3320 3320 3325 3315 15966
614 20241209 091900 550400570 3325 3320 3325 3320 674
615 20241209 091800 548162330 3325 3325 3325 3320 4170
616 20241209 091700 534315290 3325 3320 3325 3320 2770
617 20241209 091600 525107545 3325 3325 3325 3320 3851
618 20241209 091500 512320095 3325 3320 3325 3320 2256
619 20241209 091400 504827450 3325 3320 3330 3315 4640
620 20241209 091300 489401200 3325 3330 3330 3325 474
621 20241209 091200 487824990 3330 3325 3330 3310 18233
622 20241209 091100 427315685 3330 3325 3330 3320 2038
623 20241209 091000 420539125 3325 3325 3330 3320 4157
624 20241209 090900 406718320 3325 3330 3330 3320 8449
625 20241209 090800 378598715 3330 3320 3330 3320 24127
626 20241209 090700 298422405 3320 3320 3320 3310 4812
627 20241209 090600 282469025 3320 3325 3325 3310 6776
628 20241209 090500 259997900 3325 3335 3335 3320 11500
629 20241209 090400 221759045 3330 3335 3335 3330 2720
630 20241209 090300 212699370 3335 3330 3335 3325 7526
631 20241209 090200 187638260 3330 3345 3345 3325 11810
632 20241209 090100 148279230 3360 3340 3365 3330 9645
633 20241209 090000 116031410 3350 3335 3355 3335 34756