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

653
071200/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195100,495259675,3975,3975,3975,3975,4103
20241209,195000,495259675,3975,3975,3975,3975,0
20241209,194900,495259675,3975,3975,3975,3975,0
20241209,194800,495259675,3975,3975,3975,3975,0
20241209,194700,495259675,3975,3975,3975,3975,0
20241209,194600,495259675,3975,3975,3975,3975,0
20241209,194500,495259675,3975,3975,3975,3975,0
20241209,194400,495259675,3975,3975,3975,3975,0
20241209,194300,495259675,3975,3975,3975,3975,0
20241209,194200,495259675,3975,3975,3975,3975,0
20241209,194100,495259675,3975,3975,3975,3975,0
20241209,194000,495259675,3975,3975,3975,3975,0
20241209,193900,495259675,3975,3975,3975,3975,0
20241209,193800,495259675,3975,3975,3975,3975,0
20241209,193700,495259675,3975,3975,3975,3975,0
20241209,193600,495259675,3975,3975,3975,3975,0
20241209,193500,495259675,3975,3975,3975,3975,0
20241209,193400,495259675,3975,3975,3975,3975,0
20241209,193300,495259675,3975,3975,3975,3975,0
20241209,193200,495259675,3975,3975,3975,3975,0
20241209,193100,495259675,3975,3975,3975,3975,0
20241209,193000,495259675,3975,3975,3975,3975,0
20241209,192900,495259675,3975,3975,3975,3975,0
20241209,192800,495259675,3975,3975,3975,3975,0
20241209,192700,495259675,3975,3975,3975,3975,0
20241209,192600,495259675,3975,3975,3975,3975,0
20241209,192500,495259675,3975,3975,3975,3975,0
20241209,192400,495259675,3975,3975,3975,3975,0
20241209,192300,495259675,3975,3975,3975,3975,0
20241209,192200,495259675,3975,3975,3975,3975,0
20241209,192100,495259675,3975,3975,3975,3975,4103
20241209,192000,495259675,3975,3975,3975,3975,0
20241209,191900,495259675,3975,3975,3975,3975,0
20241209,191800,495259675,3975,3975,3975,3975,0
20241209,191700,495259675,3975,3975,3975,3975,0
20241209,191600,495259675,3975,3975,3975,3975,0
20241209,191500,495259675,3975,3975,3975,3975,0
20241209,191400,495259675,3975,3975,3975,3975,0
20241209,191300,495259675,3975,3975,3975,3975,0
20241209,191200,495259675,3975,3975,3975,3975,0
20241209,191100,495259675,3975,3975,3975,3975,0
20241209,191000,495259675,3975,3975,3975,3975,0
20241209,190900,495259675,3975,3975,3975,3975,0
20241209,190800,495259675,3975,3975,3975,3975,0
20241209,190700,495259675,3975,3975,3975,3975,0
20241209,190600,495259675,3975,3975,3975,3975,0
20241209,190500,495259675,3975,3975,3975,3975,0
20241209,190400,495259675,3975,3975,3975,3975,0
20241209,190300,495259675,3975,3975,3975,3975,0
20241209,190200,495259675,3975,3975,3975,3975,0
20241209,190100,495259675,3975,3975,3975,3975,0
20241209,190000,495259675,3975,3975,3975,3975,0
20241209,185900,495259675,3975,3975,3975,3975,0
20241209,185800,495259675,3975,3975,3975,3975,0
20241209,185700,495259675,3975,3975,3975,3975,0
20241209,185600,495259675,3975,3975,3975,3975,0
20241209,185500,495259675,3975,3975,3975,3975,0
20241209,185400,495259675,3975,3975,3975,3975,0
20241209,185300,495259675,3975,3975,3975,3975,0
20241209,185200,495259675,3975,3975,3975,3975,0
20241209,185100,495259675,3975,3975,3975,3975,4103
20241209,185000,495259675,3975,3975,3975,3975,0
20241209,184900,495259675,3975,3975,3975,3975,0
20241209,184800,495259675,3975,3975,3975,3975,0
20241209,184700,495259675,3975,3975,3975,3975,0
20241209,184600,495259675,3975,3975,3975,3975,0
20241209,184500,495259675,3975,3975,3975,3975,0
20241209,184400,495259675,3975,3975,3975,3975,0
20241209,184300,495259675,3975,3975,3975,3975,0
20241209,184200,495259675,3975,3975,3975,3975,0
20241209,184100,495259675,3975,3975,3975,3975,0
20241209,184000,495259675,3975,3975,3975,3975,0
20241209,183900,495259675,3975,3975,3975,3975,0
20241209,183800,495259675,3975,3975,3975,3975,0
20241209,183700,495259675,3975,3975,3975,3975,0
20241209,183600,495259675,3975,3975,3975,3975,0
20241209,183500,495259675,3975,3975,3975,3975,0
20241209,183400,495259675,3975,3975,3975,3975,0
20241209,183300,495259675,3975,3975,3975,3975,0
20241209,183200,495259675,3975,3975,3975,3975,0
20241209,183100,495259675,3975,3975,3975,3975,0
20241209,183000,495259675,3975,3975,3975,3975,0
20241209,182900,495259675,3975,3975,3975,3975,0
20241209,182800,495259675,3975,3975,3975,3975,0
20241209,182700,495259675,3975,3975,3975,3975,0
20241209,182600,495259675,3975,3975,3975,3975,0
20241209,182500,495259675,3975,3975,3975,3975,0
20241209,182400,495259675,3975,3975,3975,3975,0
20241209,182300,495259675,3975,3975,3975,3975,0
20241209,182200,495259675,3975,3975,3975,3975,0
20241209,182100,495259675,3975,3975,3975,3975,4103
20241209,182000,495259675,3975,3975,3975,3975,0
20241209,181900,495259675,3975,3975,3975,3975,0
20241209,181800,495259675,3975,3975,3975,3975,0
20241209,181700,495259675,3975,3975,3975,3975,0
20241209,181600,495259675,3975,3975,3975,3975,0
20241209,181500,495259675,3975,3975,3975,3975,0
20241209,181400,495259675,3975,3975,3975,3975,0
20241209,181300,495259675,3975,3975,3975,3975,0
20241209,181200,495259675,3975,3975,3975,3975,0
20241209,181100,495259675,3975,3975,3975,3975,0
20241209,181000,495259675,3975,3975,3975,3975,0
20241209,180900,495259675,3975,3975,3975,3975,0
20241209,180800,495259675,3975,3975,3975,3975,0
20241209,180700,495259675,3975,3975,3975,3975,0
20241209,180600,495259675,3975,3975,3975,3975,0
20241209,180500,495259675,3975,3975,3975,3975,0
20241209,180400,495259675,3975,3975,3975,3975,0
20241209,180300,495259675,3975,3975,3975,3975,0
20241209,180200,495259675,3975,3975,3975,3975,0
20241209,180100,495259675,3975,3975,3975,3975,0
20241209,180000,495259675,3975,3975,3975,3975,0
20241209,175900,495259675,3975,3975,3975,3975,0
20241209,175800,495259675,3975,3975,3975,3975,0
20241209,175700,495259675,3975,3975,3975,3975,0
20241209,175600,495259675,3975,3975,3975,3975,0
20241209,175500,495259675,3975,3975,3975,3975,0
20241209,175400,495259675,3975,3975,3975,3975,0
20241209,175300,495259675,3975,3975,3975,3975,0
20241209,175200,495259675,3975,3975,3975,3975,0
20241209,175100,495259675,3975,3975,3975,3975,4103
20241209,175000,495259675,3975,3975,3975,3975,0
20241209,174900,495259675,3975,3975,3975,3975,0
20241209,174800,495259675,3975,3975,3975,3975,0
20241209,174700,495259675,3975,3975,3975,3975,0
20241209,174600,495259675,3975,3975,3975,3975,0
20241209,174500,495259675,3975,3975,3975,3975,0
20241209,174400,495259675,3975,3975,3975,3975,0
20241209,174300,495259675,3975,3975,3975,3975,0
20241209,174200,495259675,3975,3975,3975,3975,0
20241209,174100,495259675,3975,3975,3975,3975,0
20241209,174000,495259675,3975,3975,3975,3975,0
20241209,173900,495259675,3975,3975,3975,3975,0
20241209,173800,495259675,3975,3975,3975,3975,0
20241209,173700,495259675,3975,3975,3975,3975,0
20241209,173600,495259675,3975,3975,3975,3975,0
20241209,173500,495259675,3975,3975,3975,3975,0
20241209,173400,495259675,3975,3975,3975,3975,0
20241209,173300,495259675,3975,3975,3975,3975,0
20241209,173200,495259675,3975,3975,3975,3975,0
20241209,173100,495259675,3975,3975,3975,3975,0
20241209,173000,495259675,3975,3975,3975,3975,0
20241209,172900,495259675,3975,3975,3975,3975,0
20241209,172800,495259675,3975,3975,3975,3975,0
20241209,172700,495259675,3975,3975,3975,3975,0
20241209,172600,495259675,3975,3975,3975,3975,0
20241209,172500,495259675,3975,3975,3975,3975,0
20241209,172400,495259675,3975,3975,3975,3975,0
20241209,172300,495259675,3975,3975,3975,3975,0
20241209,172200,495259675,3975,3975,3975,3975,0
20241209,172100,495259675,3975,3975,3975,3975,4103
20241209,172000,495259675,3975,3975,3975,3975,0
20241209,171900,495259675,3975,3975,3975,3975,0
20241209,171800,495259675,3975,3975,3975,3975,0
20241209,171700,495259675,3975,3975,3975,3975,0
20241209,171600,495259675,3975,3975,3975,3975,0
20241209,171500,495259675,3975,3975,3975,3975,0
20241209,171400,495259675,3975,3975,3975,3975,0
20241209,171300,495259675,3975,3975,3975,3975,0
20241209,171200,495259675,3975,3975,3975,3975,0
20241209,171100,495259675,3975,3975,3975,3975,0
20241209,171000,495259675,3975,3975,3975,3975,0
20241209,170900,495259675,3975,3975,3975,3975,0
20241209,170800,495259675,3975,3975,3975,3975,0
20241209,170700,495259675,3975,3975,3975,3975,0
20241209,170600,495259675,3975,3975,3975,3975,0
20241209,170500,495259675,3975,3975,3975,3975,0
20241209,170400,495259675,3975,3975,3975,3975,0
20241209,170300,495259675,3975,3975,3975,3975,0
20241209,170200,495259675,3975,3975,3975,3975,0
20241209,170100,495259675,3975,3975,3975,3975,0
20241209,170000,495259675,3975,3975,3975,3975,0
20241209,165900,495259675,3975,3975,3975,3975,0
20241209,165800,495259675,3975,3975,3975,3975,0
20241209,165700,495259675,3975,3975,3975,3975,0
20241209,165600,495259675,3975,3975,3975,3975,0
20241209,165500,495259675,3975,3975,3975,3975,0
20241209,165400,495259675,3975,3975,3975,3975,0
20241209,165300,495259675,3975,3975,3975,3975,0
20241209,165200,495259675,3975,3975,3975,3975,0
20241209,165100,495259675,3975,3975,3975,3975,4103
20241209,165000,495259675,3975,3975,3975,3975,0
20241209,164900,495259675,3975,3975,3975,3975,0
20241209,164800,495259675,3975,3975,3975,3975,0
20241209,164700,495259675,3975,3975,3975,3975,0
20241209,164600,495259675,3975,3975,3975,3975,0
20241209,164500,495259675,3975,3975,3975,3975,0
20241209,164400,495259675,3975,3975,3975,3975,0
20241209,164300,495259675,3975,3975,3975,3975,0
20241209,164200,495259675,3975,3975,3975,3975,0
20241209,164100,495259675,3975,3975,3975,3975,0
20241209,164000,495259675,3975,3975,3975,3975,0
20241209,163900,495259675,3975,3975,3975,3975,0
20241209,163800,495259675,3975,3975,3975,3975,0
20241209,163700,495259675,3975,3975,3975,3975,0
20241209,163600,495259675,3975,3975,3975,3975,0
20241209,163500,495259675,3975,3975,3975,3975,0
20241209,163400,495259675,3975,3975,3975,3975,0
20241209,163300,495259675,3975,3975,3975,3975,0
20241209,163200,495259675,3975,3975,3975,3975,0
20241209,163100,495259675,3975,3975,3975,3975,0
20241209,163000,495259675,3975,3975,3975,3975,0
20241209,162900,495259675,3975,3975,3975,3975,0
20241209,162800,495259675,3975,3975,3975,3975,0
20241209,162700,495259675,3975,3975,3975,3975,0
20241209,162600,495259675,3975,3975,3975,3975,0
20241209,162500,495259675,3975,3975,3975,3975,0
20241209,162400,495259675,3975,3975,3975,3975,0
20241209,162300,495259675,3975,3975,3975,3975,0
20241209,162200,495259675,3975,3975,3975,3975,0
20241209,162100,495259675,3975,3975,3975,3975,4103
20241209,162000,495259675,3975,3975,3975,3975,0
20241209,161900,495259675,3975,3975,3975,3975,0
20241209,161800,495259675,3975,3975,3975,3975,0
20241209,161700,495259675,3975,3975,3975,3975,0
20241209,161600,495259675,3975,3975,3975,3975,0
20241209,161500,495259675,3975,3975,3975,3975,0
20241209,161400,495259675,3975,3975,3975,3975,0
20241209,161300,495259675,3975,3975,3975,3975,0
20241209,161200,495259675,3975,3975,3975,3975,0
20241209,161100,495259675,3975,3975,3975,3975,0
20241209,161000,495259675,3975,3975,3975,3975,0
20241209,160900,495259675,3975,3975,3975,3975,0
20241209,160800,495259675,3975,3975,3975,3975,0
20241209,160700,495259675,3975,3975,3975,3975,0
20241209,160600,495259675,3975,3975,3975,3975,0
20241209,160500,495259675,3975,3975,3975,3975,0
20241209,160400,495259675,3975,3975,3975,3975,0
20241209,160300,495259675,3975,3975,3975,3975,0
20241209,160200,495259675,3975,3975,3975,3975,0
20241209,160100,495259675,3975,3975,3975,3975,0
20241209,160000,495259675,3975,3975,3975,3975,0
20241209,155900,495259675,3975,3975,3975,3975,0
20241209,155800,495259675,3975,3975,3975,3975,0
20241209,155700,495259675,3975,3975,3975,3975,0
20241209,155600,495259675,3975,3975,3975,3975,0
20241209,155500,495259675,3975,3975,3975,3975,0
20241209,155400,495259675,3975,3975,3975,3975,0
20241209,155300,495259675,3975,3975,3975,3975,0
20241209,155200,495259675,3975,3975,3975,3975,0
20241209,155100,495259675,3975,3975,3975,3975,4103
20241209,155000,495259675,3975,3975,3975,3975,0
20241209,154900,495259675,3975,3975,3975,3975,0
20241209,154800,495259675,3975,3975,3975,3975,0
20241209,154700,495259675,3975,3975,3975,3975,0
20241209,154600,495259675,3975,3975,3975,3975,0
20241209,154500,495259675,3975,3975,3975,3975,0
20241209,154400,495259675,3975,3975,3975,3975,0
20241209,154300,495259675,3975,3975,3975,3975,0
20241209,154200,495259675,3975,3975,3975,3975,0
20241209,154100,495259675,3975,3975,3975,3975,0
20241209,154000,495259675,3975,3975,3975,3975,0
20241209,153900,495259675,3975,3975,3975,3975,0
20241209,153800,495259675,3975,3975,3975,3975,0
20241209,153700,495259675,3975,3975,3975,3975,0
20241209,153600,495259675,3975,3975,3975,3975,0
20241209,153500,495259675,3975,3975,3975,3975,0
20241209,153400,495259675,3975,3975,3975,3975,0
20241209,153300,495259675,3975,3975,3975,3975,0
20241209,153200,495259675,3975,3975,3975,3975,0
20241209,153100,495259675,3975,3975,3975,3975,0
20241209,153000,495259675,3975,3975,3975,3975,4103
20241209,152900,478950250,3890,3890,3890,3890,0
20241209,152800,478950250,3890,3890,3890,3890,0
20241209,152700,478950250,3890,3890,3890,3890,0
20241209,152600,478950250,3890,3890,3890,3890,0
20241209,152500,478950250,3890,3890,3890,3890,0
20241209,152400,478950250,3890,3890,3890,3890,0
20241209,152300,478950250,3890,3890,3890,3890,0
20241209,152200,478950250,3890,3890,3890,3890,0
20241209,152100,478950250,3890,3890,3890,3890,0
20241209,152000,478950250,3890,3890,3890,3890,0
20241209,151900,478950250,3890,3895,3900,3890,377
20241209,151800,477481835,3905,3915,3915,3895,7848
20241209,151700,446852925,3920,3920,3920,3920,19
20241209,151600,446778445,3920,3925,3925,3920,492
20241209,151500,444849520,3930,3930,3930,3930,71
20241209,151400,444570490,3945,3945,3945,3945,0
20241209,151300,444570490,3945,3945,3945,3945,0
20241209,151200,444570490,3945,3945,3945,3945,0
20241209,151100,444570490,3945,3945,3945,3945,253
20241209,151000,443572405,3945,3945,3945,3945,1
20241209,150900,443568460,3935,3935,3935,3935,23
20241209,150800,443477955,3945,3945,3945,3945,0
20241209,150700,443477955,3945,3945,3945,3945,110
20241209,150600,443044005,3935,3935,3935,3935,29
20241209,150500,442929890,3945,3945,3945,3945,200
20241209,150400,442140890,3945,3940,3945,3940,51
20241209,150300,441939945,3940,3940,3940,3940,2300
20241209,150200,432877945,3925,3925,3925,3925,0
20241209,150100,432877945,3925,3930,3945,3925,292
20241209,150000,431731360,3945,3945,3945,3945,0
20241209,145900,431731360,3945,3945,3945,3945,0
20241209,145800,431731360,3945,3940,3945,3940,500
20241209,145700,429759325,3935,3935,3935,3935,0
20241209,145600,429759325,3935,3935,3935,3935,50
20241209,145500,429562575,3940,3940,3940,3940,0
20241209,145400,429562575,3940,3940,3940,3940,0
20241209,145300,429562575,3940,3940,3940,3940,0
20241209,145200,429562575,3940,3940,3940,3940,0
20241209,145100,429562575,3940,3930,3940,3930,333
20241209,145000,428253805,3930,3930,3930,3930,0
20241209,144900,428253805,3930,3930,3930,3930,10
20241209,144800,428214505,3925,3925,3925,3925,50
20241209,144700,428018255,3930,3930,3930,3930,0
20241209,144600,428018255,3930,3930,3930,3930,3
20241209,144500,428006465,3930,3930,3930,3930,0
20241209,144400,428006465,3930,3930,3930,3930,26
20241209,144300,427904285,3930,3930,3930,3930,19
20241209,144200,427829615,3940,3940,3940,3940,0
20241209,144100,427829615,3940,3940,3940,3940,18
20241209,144000,427758695,3940,3930,3940,3930,6
20241209,143900,427735105,3930,3930,3930,3930,0
20241209,143800,427735105,3930,3930,3930,3930,0
20241209,143700,427735105,3930,3930,3930,3930,0
20241209,143600,427735105,3930,3930,3930,3930,50
20241209,143500,427538605,3945,3945,3945,3945,0
20241209,143400,427538605,3945,3935,3945,3935,51
20241209,143300,427337910,3935,3935,3935,3935,0
20241209,143200,427337910,3935,3935,3935,3935,60
20241209,143100,427101810,3930,3930,3930,3930,50
20241209,143000,426905310,3915,3915,3915,3915,0
20241209,142900,426905310,3915,3915,3915,3915,0
20241209,142800,426905310,3915,3915,3915,3915,0
20241209,142700,426905310,3915,3915,3915,3915,0
20241209,142600,426905310,3915,3915,3915,3915,0
20241209,142500,426905310,3915,3930,3930,3915,150
20241209,142400,426316860,3930,3930,3930,3930,0
20241209,142300,426316860,3930,3930,3930,3930,365
20241209,142200,424882410,3930,3930,3930,3930,80
20241209,142100,424568010,3935,3935,3935,3935,13
20241209,142000,424516855,3935,3935,3935,3935,0
20241209,141900,424516855,3935,3935,3935,3935,0
20241209,141800,424516855,3935,3935,3935,3935,0
20241209,141700,424516855,3935,3935,3935,3935,4
20241209,141600,424501115,3930,3935,3935,3930,38
20241209,141500,424351600,3935,3935,3935,3935,80
20241209,141400,424036800,3935,3940,3940,3935,52
20241209,141300,423831945,3940,3940,3940,3940,0
20241209,141200,423831945,3940,3945,3945,3940,4
20241209,141100,423816180,3945,3945,3945,3945,0
20241209,141000,423816180,3945,3945,3945,3945,0
20241209,140900,423816180,3945,3945,3945,3945,0
20241209,140800,423816180,3945,3945,3945,3945,3
20241209,140700,423804345,3945,3945,3945,3945,20
20241209,140600,423725445,3945,3945,3945,3945,0
20241209,140500,423725445,3945,3945,3945,3945,10
20241209,140400,423685995,3920,3920,3920,3920,0
20241209,140300,423685995,3920,3920,3920,3920,0
20241209,140200,423685995,3920,3920,3920,3920,0
20241209,140100,423685995,3920,3920,3920,3920,0
20241209,140000,423685995,3920,3925,3925,3920,3
20241209,135900,423674230,3930,3930,3930,3930,0
20241209,135800,423674230,3930,3930,3930,3930,0
20241209,135700,423674230,3930,3930,3930,3930,0
20241209,135600,423674230,3930,3930,3930,3930,0
20241209,135500,423674230,3930,3930,3930,3930,0
20241209,135400,423674230,3930,3930,3930,3930,1
20241209,135300,423670300,3925,3925,3925,3925,0
20241209,135200,423670300,3925,3925,3925,3925,0
20241209,135100,423670300,3925,3925,3925,3925,0
20241209,135000,423670300,3925,3925,3925,3925,0
20241209,134900,423670300,3925,3925,3925,3925,0
20241209,134800,423670300,3925,3925,3925,3925,0
20241209,134700,423670300,3925,3925,3925,3925,0
20241209,134600,423670300,3925,3925,3925,3925,200
20241209,134500,422885300,3930,3930,3930,3930,0
20241209,134400,422885300,3930,3930,3930,3930,0
20241209,134300,422885300,3930,3930,3930,3930,105
20241209,134200,422472650,3940,3940,3940,3940,7
20241209,134100,422445070,3940,3940,3940,3940,1
20241209,134000,422441130,3930,3930,3930,3930,0
20241209,133900,422441130,3930,3930,3930,3930,0
20241209,133800,422441130,3930,3930,3930,3930,395
20241209,133700,420888780,3930,3930,3930,3930,0
20241209,133600,420888780,3930,3930,3930,3930,0
20241209,133500,420888780,3930,3930,3930,3930,25
20241209,133400,420790530,3930,3930,3930,3930,0
20241209,133300,420790530,3930,3930,3930,3930,0
20241209,133200,420790530,3930,3930,3930,3930,0
20241209,133100,420790530,3930,3930,3930,3930,0
20241209,133000,420790530,3930,3930,3930,3930,0
20241209,132900,420790530,3930,3930,3930,3930,0
20241209,132800,420790530,3930,3930,3930,3930,0
20241209,132700,420790530,3930,3930,3930,3930,500
20241209,132600,418825530,3935,3935,3935,3935,0
20241209,132500,418825530,3935,3935,3935,3935,0
20241209,132400,418825530,3935,3935,3935,3935,0
20241209,132300,418825530,3935,3935,3935,3935,0
20241209,132200,418825530,3935,3935,3935,3935,0
20241209,132100,418825530,3935,3935,3935,3935,0
20241209,132000,418825530,3935,3935,3935,3935,0
20241209,131900,418825530,3935,3935,3935,3935,0
20241209,131800,418825530,3935,3935,3935,3935,127
20241209,131700,418325785,3935,3935,3935,3935,1
20241209,131600,418321850,3910,3910,3910,3910,0
20241209,131500,418321850,3910,3910,3910,3910,0
20241209,131400,418321850,3910,3910,3910,3910,0
20241209,131300,418321850,3910,3910,3910,3910,300
20241209,131200,417148850,3910,3910,3910,3910,0
20241209,131100,417148850,3910,3910,3910,3910,0
20241209,131000,417148850,3910,3910,3910,3910,0
20241209,130900,417148850,3910,3910,3910,3910,350
20241209,130800,415780350,3960,3950,3960,3950,25
20241209,130700,415681580,3950,3935,3950,3935,25
20241209,130600,415583160,3905,3905,3905,3905,0
20241209,130500,415583160,3905,3905,3905,3905,210
20241209,130400,414763110,3905,3940,3950,3905,956
20241209,130300,411008835,3945,3945,3945,3945,0
20241209,130200,411008835,3945,3945,3945,3945,291
20241209,130100,409860840,3950,3950,3950,3950,0
20241209,130000,409860840,3950,3950,3950,3950,250
20241209,125900,408873340,3945,3945,3945,3945,0
20241209,125800,408873340,3945,3945,3945,3945,1
20241209,125700,408869395,3945,3945,3945,3945,0
20241209,125600,408869395,3945,3945,3945,3945,1
20241209,125500,408865450,3955,3955,3955,3955,1000
20241209,125400,404910450,3970,3945,3970,3945,4
20241209,125300,404894620,3950,3955,3955,3950,856
20241209,125200,401512530,3955,3955,3955,3955,622
20241209,125100,399052520,3955,3955,3955,3955,1000
20241209,125000,395097520,3955,3955,3955,3955,1001
20241209,124900,391138565,3955,3965,3965,3955,2006
20241209,124800,383193815,3960,3960,3960,3960,254
20241209,124700,382187975,3960,3985,3985,3960,25
20241209,124600,382088375,3960,3960,3960,3960,2
20241209,124500,382080455,3985,3985,3985,3985,1
20241209,124400,382076470,3960,3960,3960,3960,2
20241209,124300,382068550,3955,3955,3955,3955,0
20241209,124200,382068550,3955,3955,3955,3955,0
20241209,124100,382068550,3955,3955,3955,3955,0
20241209,124000,382068550,3955,3955,3955,3955,0
20241209,123900,382068550,3955,3955,3955,3955,0
20241209,123800,382068550,3955,3955,3955,3955,0
20241209,123700,382068550,3955,3955,3955,3955,1
20241209,123600,382064595,3955,3960,3960,3955,522
20241209,123500,380000075,3985,3985,3985,3985,10
20241209,123400,379960225,3955,3955,3955,3955,1
20241209,123300,379956270,3985,3985,3985,3985,0
20241209,123200,379956270,3985,3985,3985,3985,4
20241209,123100,379940330,3980,3955,3980,3955,2519
20241209,123000,369977560,3955,3955,3955,3955,0
20241209,122900,369977560,3955,3955,3955,3955,1264
20241209,122800,364978440,3955,3960,3960,3955,222
20241209,122700,364100175,3960,3960,3960,3960,1
20241209,122600,364096215,3960,3955,3985,3955,1555
20241209,122500,357910920,3985,3985,3985,3985,35
20241209,122400,357771445,3960,3960,3960,3960,1
20241209,122300,357767485,3985,3985,3985,3985,0
20241209,122200,357767485,3985,3985,3985,3985,0
20241209,122100,357767485,3985,3985,3985,3985,1
20241209,122000,357763500,3985,3985,3985,3985,1
20241209,121900,357759515,3985,3985,3985,3985,200
20241209,121800,356962515,3985,3985,3985,3985,0
20241209,121700,356962515,3985,3960,3985,3955,3
20241209,121600,356950615,3955,3955,3955,3955,2
20241209,121500,356942705,3985,3985,3985,3985,14
20241209,121400,356886915,3955,3955,3955,3955,2
20241209,121300,356879005,3985,3985,3985,3985,0
20241209,121200,356879005,3985,3985,3985,3985,0
20241209,121100,356879005,3985,3985,3985,3985,0
20241209,121000,356879005,3985,3985,3985,3985,0
20241209,120900,356879005,3985,3985,3985,3985,5
20241209,120800,356859080,3955,3955,3955,3955,0
20241209,120700,356859080,3955,3955,3955,3955,1
20241209,120600,356855125,3955,3955,3955,3955,2
20241209,120500,356847215,3955,3955,3955,3955,0
20241209,120400,356847215,3955,3955,3955,3955,21
20241209,120300,356764160,3965,3965,3965,3965,0
20241209,120200,356764160,3965,3965,3965,3965,0
20241209,120100,356764160,3965,3965,3965,3965,0
20241209,120000,356764160,3965,3965,3965,3965,0
20241209,115900,356764160,3965,3965,3965,3965,0
20241209,115800,356764160,3965,3965,3965,3965,0
20241209,115700,356764160,3965,3955,3965,3955,2012
20241209,115600,348789650,3945,3945,3945,3945,2
20241209,115500,348781760,3945,3945,3945,3945,0
20241209,115400,348781760,3945,3945,3945,3945,1
20241209,115300,348777815,3945,3940,3945,3940,1056
20241209,115200,344611945,3945,3950,3950,3945,348
20241209,115100,343238860,3960,3960,3960,3960,0
20241209,115000,343238860,3960,3970,3970,3960,4475
20241209,114900,325495130,3970,3970,3970,3970,0
20241209,114800,325495130,3970,3970,3970,3970,0
20241209,114700,325495130,3970,3970,3970,3970,1
20241209,114600,325491160,3970,3970,3970,3970,2
20241209,114500,325483220,3970,3970,3970,3970,0
20241209,114400,325483220,3970,3970,3970,3970,2
20241209,114300,325475280,3985,3985,3985,3985,0
20241209,114200,325475280,3985,3980,3985,3980,10
20241209,114100,325435440,3965,3965,3965,3965,0
20241209,114000,325435440,3965,3965,3965,3965,0
20241209,113900,325435440,3965,3965,3965,3965,0
20241209,113800,325435440,3965,3965,3965,3965,0
20241209,113700,325435440,3965,3965,3965,3965,1
20241209,113600,325431475,3970,3965,3970,3965,2
20241209,113500,325423540,3985,3975,3985,3975,10
20241209,113400,325383740,3960,3960,3960,3960,1
20241209,113300,325379780,3970,3970,3970,3970,0
20241209,113200,325379780,3970,3960,3970,3960,16
20241209,113100,325316315,3955,3955,3955,3955,0
20241209,113000,325316315,3955,3945,3955,3935,6469
20241209,112900,299740650,3935,3935,3935,3935,0
20241209,112800,299740650,3935,3950,3950,3935,1467
20241209,112700,293958915,3930,3930,3930,3930,1
20241209,112600,293954985,3930,3940,3940,3930,1002
20241209,112500,290007125,3955,3940,3955,3940,65
20241209,112400,289750940,3940,3940,3940,3935,1567
20241209,112300,283578730,3940,3940,3940,3940,0
20241209,112200,283578730,3940,3940,3940,3940,73
20241209,112100,283291110,3945,3955,3955,3945,1347
20241209,112000,277971245,3960,3960,3960,3960,915
20241209,111900,274347845,3960,3960,3960,3950,61
20241209,111800,274106695,3955,3955,3955,3955,70
20241209,111700,273829845,3955,3955,3955,3950,767
20241209,111600,270796365,3955,3955,3955,3955,2
20241209,111500,270788455,3955,3955,3955,3955,0
20241209,111400,270788455,3955,3955,3955,3955,2
20241209,111300,270780545,3960,3955,3960,3955,13
20241209,111200,270729075,3960,3960,3960,3960,255
20241209,111100,269719275,3965,3965,3975,3965,60
20241209,111000,269481275,3965,3965,3965,3965,0
20241209,110900,269481275,3965,3965,3965,3965,0
20241209,110800,269481275,3965,3965,3965,3965,76
20241209,110700,269179935,3960,3960,3960,3960,1
20241209,110600,269175975,3945,3945,3945,3945,1
20241209,110500,269172030,3985,3985,3985,3985,0
20241209,110400,269172030,3985,3980,3985,3980,1750
20241209,110300,262206505,3980,3980,3980,3980,0
20241209,110200,262206505,3980,3980,3980,3980,0
20241209,110100,262206505,3980,3950,3980,3950,1600
20241209,110000,255874425,3950,3955,3955,3945,3275
20241209,105900,242949230,3950,3950,3950,3950,0
20241209,105800,242949230,3950,3950,3950,3950,0
20241209,105700,242949230,3950,3950,3950,3950,1682
20241209,105600,236305330,3960,3950,3960,3950,8
20241209,105500,236273670,3960,3965,3970,3950,3550
20241209,105400,222238195,3965,3965,3965,3965,2
20241209,105300,222230265,3970,3970,3970,3970,228
20241209,105200,221325105,3975,3975,3975,3975,0
20241209,105100,221325105,3975,3980,3980,3975,801
20241209,105000,218140275,3980,3980,3980,3980,0
20241209,104900,218140275,3980,3980,3980,3980,0
20241209,104800,218140275,3980,3980,3980,3980,0
20241209,104700,218140275,3980,3985,3985,3980,13
20241209,104600,218088480,3985,3995,3995,3985,208
20241209,104500,217259200,3995,3995,3995,3995,0
20241209,104400,217259200,3995,3995,3995,3985,16
20241209,104300,217195300,4010,4010,4010,4010,0
20241209,104200,217195300,4010,4010,4010,4010,0
20241209,104100,217195300,4010,4010,4010,4010,0
20241209,104000,217195300,4010,4010,4010,4010,85
20241209,103900,216854450,3980,3980,3990,3980,1279
20241209,103800,211755070,3990,3990,3990,3980,2301
20241209,103700,202592585,3990,3990,3990,3990,1
20241209,103600,202588595,3990,3990,3990,3990,1
20241209,103500,202584605,3990,3990,3990,3990,0
20241209,103400,202584605,3990,3990,3990,3990,91
20241209,103300,202221515,3990,3990,3990,3990,0
20241209,103200,202221515,3990,3990,3990,3990,0
20241209,103100,202221515,3990,3980,3990,3980,824
20241209,103000,198933775,3980,3990,3990,3980,1600
20241209,102900,192562715,4000,4000,4000,4000,0
20241209,102800,192562715,4000,3995,4000,3995,6
20241209,102700,192538740,3995,4010,4010,3995,3713
20241209,102600,177686415,4010,4025,4025,4010,3115
20241209,102500,165173020,4025,4025,4025,4025,1665
20241209,102400,158471395,4015,4015,4015,4015,2
20241209,102300,158463365,4025,4025,4025,4025,0
20241209,102200,158463365,4025,4025,4025,4025,10
20241209,102100,158423115,4045,4045,4045,4045,0
20241209,102000,158423115,4045,4045,4045,4045,3
20241209,101900,158410980,4045,4045,4045,4045,1
20241209,101800,158406935,4045,4045,4045,4045,44
20241209,101700,158228955,4025,4015,4025,4015,1947
20241209,101600,150392290,4015,4015,4015,4015,902
20241209,101500,146770760,4020,4025,4025,4020,1613
20241209,101400,140286200,4030,4045,4045,4030,1085
20241209,101300,135902895,4060,4060,4060,4060,0
20241209,101200,135902895,4060,4060,4060,4060,10
20241209,101100,135862295,4060,4060,4060,4060,0
20241209,101000,135862295,4060,4060,4060,4060,0
20241209,100900,135862295,4060,4060,4060,4060,9
20241209,100800,135825755,4060,4060,4060,4060,33
20241209,100700,135691775,4045,4045,4045,4045,1
20241209,100600,135687730,4045,4045,4045,4045,2
20241209,100500,135679640,4040,4040,4040,4040,0
20241209,100400,135679640,4040,4060,4060,4040,191
20241209,100300,134904200,4060,4060,4060,4060,45
20241209,100200,134721500,4060,4060,4060,4060,0
20241209,100100,134721500,4060,4060,4060,4060,3
20241209,100000,134709320,4060,4055,4060,4055,89
20241209,095900,134347985,4060,4060,4060,4060,16
20241209,095800,134283025,4030,4030,4030,4030,481
20241209,095700,132344595,4030,4060,4060,4030,184
20241209,095600,131598995,4030,4030,4040,4030,1267
20241209,095500,126480835,4030,4030,4030,4030,0
20241209,095400,126480835,4030,4030,4030,4030,1
20241209,095300,126476805,4040,4040,4040,4040,1284
20241209,095200,121289445,4040,4040,4040,4040,0
20241209,095100,121289445,4040,4040,4040,4040,1231
20241209,095000,116316205,4040,4040,4040,4040,1046
20241209,094900,112090365,4060,4060,4060,4060,0
20241209,094800,112090365,4060,4025,4060,4025,7
20241209,094700,112062085,4065,4025,4065,4025,1511
20241209,094600,105919915,4065,4065,4065,4020,873
20241209,094500,102371260,4020,4020,4020,4020,0
20241209,094400,102371260,4020,4020,4020,4020,2
20241209,094300,102363220,4015,4020,4020,4015,743
20241209,094200,99376375,4020,4020,4020,4020,0
20241209,094100,99376375,4020,4020,4020,4020,50
20241209,094000,99175375,4015,4015,4015,4015,0
20241209,093900,99175375,4015,4015,4015,4015,0
20241209,093800,99175375,4015,4015,4015,4015,94
20241209,093700,98797965,4015,4020,4020,4015,163
20241209,093600,98142900,4020,4020,4020,4020,1
20241209,093500,98138880,4015,4015,4015,4015,0
20241209,093400,98138880,4015,4015,4015,4015,111
20241209,093300,97693215,4080,4080,4080,4080,0
20241209,093200,97693215,4080,4080,4080,4080,105
20241209,093100,97264815,4085,4085,4085,4085,0
20241209,093000,97264815,4085,4085,4085,4085,0
20241209,092900,97264815,4085,4085,4085,4085,24
20241209,092800,97166775,4095,4035,4100,3975,2526
20241209,092700,86844015,4040,3995,4040,3900,1737
20241209,092600,79889220,4005,4035,4040,4000,3562
20241209,092500,65605760,4040,4040,4040,4040,1
20241209,092400,65601720,4035,4085,4085,4035,22
20241209,092300,65511950,4035,4035,4035,4035,0
20241209,092200,65511950,4035,4080,4080,4035,1347
20241209,092100,60056825,4080,4055,4080,4055,1056
20241209,092000,55774555,4050,4060,4075,4050,876
20241209,091900,52222040,4090,4070,4090,4070,50
20241209,091800,52017620,4060,4050,4060,4050,2444
20241209,091700,42112150,4050,4055,4055,4050,71
20241209,091600,41824250,4070,4070,4070,4060,642
20241209,091500,39211680,4060,4070,4070,4060,2733
20241209,091400,28101345,4070,4075,4075,4070,2591
20241209,091300,17550920,4080,4095,4095,4075,621
20241209,091200,15017880,4075,4095,4095,4075,628
20241209,091100,12455010,4095,4095,4095,4095,288
20241209,091000,11275650,4090,4100,4100,4090,458
20241209,090900,9399775,4095,4095,4095,4095,0
20241209,090800,9399775,4095,4105,4105,4095,216
20241209,090700,8513115,4100,4105,4105,4095,164
20241209,090600,7840405,4100,4115,4115,4100,808
20241209,090500,4523940,4110,4160,4170,4110,240
20241209,090400,3534990,4120,4125,4125,4120,3
20241209,090300,3522620,4130,4130,4130,4130,2
20241209,090200,3514360,4120,4120,4120,4120,0
20241209,090100,3514360,4120,4120,4120,4120,0
20241209,090000,3514360,4120,4120,4120,4120,853
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195100 495259675 3975 3975 3975 3975 4103
3 20241209 195000 495259675 3975 3975 3975 3975 0
4 20241209 194900 495259675 3975 3975 3975 3975 0
5 20241209 194800 495259675 3975 3975 3975 3975 0
6 20241209 194700 495259675 3975 3975 3975 3975 0
7 20241209 194600 495259675 3975 3975 3975 3975 0
8 20241209 194500 495259675 3975 3975 3975 3975 0
9 20241209 194400 495259675 3975 3975 3975 3975 0
10 20241209 194300 495259675 3975 3975 3975 3975 0
11 20241209 194200 495259675 3975 3975 3975 3975 0
12 20241209 194100 495259675 3975 3975 3975 3975 0
13 20241209 194000 495259675 3975 3975 3975 3975 0
14 20241209 193900 495259675 3975 3975 3975 3975 0
15 20241209 193800 495259675 3975 3975 3975 3975 0
16 20241209 193700 495259675 3975 3975 3975 3975 0
17 20241209 193600 495259675 3975 3975 3975 3975 0
18 20241209 193500 495259675 3975 3975 3975 3975 0
19 20241209 193400 495259675 3975 3975 3975 3975 0
20 20241209 193300 495259675 3975 3975 3975 3975 0
21 20241209 193200 495259675 3975 3975 3975 3975 0
22 20241209 193100 495259675 3975 3975 3975 3975 0
23 20241209 193000 495259675 3975 3975 3975 3975 0
24 20241209 192900 495259675 3975 3975 3975 3975 0
25 20241209 192800 495259675 3975 3975 3975 3975 0
26 20241209 192700 495259675 3975 3975 3975 3975 0
27 20241209 192600 495259675 3975 3975 3975 3975 0
28 20241209 192500 495259675 3975 3975 3975 3975 0
29 20241209 192400 495259675 3975 3975 3975 3975 0
30 20241209 192300 495259675 3975 3975 3975 3975 0
31 20241209 192200 495259675 3975 3975 3975 3975 0
32 20241209 192100 495259675 3975 3975 3975 3975 4103
33 20241209 192000 495259675 3975 3975 3975 3975 0
34 20241209 191900 495259675 3975 3975 3975 3975 0
35 20241209 191800 495259675 3975 3975 3975 3975 0
36 20241209 191700 495259675 3975 3975 3975 3975 0
37 20241209 191600 495259675 3975 3975 3975 3975 0
38 20241209 191500 495259675 3975 3975 3975 3975 0
39 20241209 191400 495259675 3975 3975 3975 3975 0
40 20241209 191300 495259675 3975 3975 3975 3975 0
41 20241209 191200 495259675 3975 3975 3975 3975 0
42 20241209 191100 495259675 3975 3975 3975 3975 0
43 20241209 191000 495259675 3975 3975 3975 3975 0
44 20241209 190900 495259675 3975 3975 3975 3975 0
45 20241209 190800 495259675 3975 3975 3975 3975 0
46 20241209 190700 495259675 3975 3975 3975 3975 0
47 20241209 190600 495259675 3975 3975 3975 3975 0
48 20241209 190500 495259675 3975 3975 3975 3975 0
49 20241209 190400 495259675 3975 3975 3975 3975 0
50 20241209 190300 495259675 3975 3975 3975 3975 0
51 20241209 190200 495259675 3975 3975 3975 3975 0
52 20241209 190100 495259675 3975 3975 3975 3975 0
53 20241209 190000 495259675 3975 3975 3975 3975 0
54 20241209 185900 495259675 3975 3975 3975 3975 0
55 20241209 185800 495259675 3975 3975 3975 3975 0
56 20241209 185700 495259675 3975 3975 3975 3975 0
57 20241209 185600 495259675 3975 3975 3975 3975 0
58 20241209 185500 495259675 3975 3975 3975 3975 0
59 20241209 185400 495259675 3975 3975 3975 3975 0
60 20241209 185300 495259675 3975 3975 3975 3975 0
61 20241209 185200 495259675 3975 3975 3975 3975 0
62 20241209 185100 495259675 3975 3975 3975 3975 4103
63 20241209 185000 495259675 3975 3975 3975 3975 0
64 20241209 184900 495259675 3975 3975 3975 3975 0
65 20241209 184800 495259675 3975 3975 3975 3975 0
66 20241209 184700 495259675 3975 3975 3975 3975 0
67 20241209 184600 495259675 3975 3975 3975 3975 0
68 20241209 184500 495259675 3975 3975 3975 3975 0
69 20241209 184400 495259675 3975 3975 3975 3975 0
70 20241209 184300 495259675 3975 3975 3975 3975 0
71 20241209 184200 495259675 3975 3975 3975 3975 0
72 20241209 184100 495259675 3975 3975 3975 3975 0
73 20241209 184000 495259675 3975 3975 3975 3975 0
74 20241209 183900 495259675 3975 3975 3975 3975 0
75 20241209 183800 495259675 3975 3975 3975 3975 0
76 20241209 183700 495259675 3975 3975 3975 3975 0
77 20241209 183600 495259675 3975 3975 3975 3975 0
78 20241209 183500 495259675 3975 3975 3975 3975 0
79 20241209 183400 495259675 3975 3975 3975 3975 0
80 20241209 183300 495259675 3975 3975 3975 3975 0
81 20241209 183200 495259675 3975 3975 3975 3975 0
82 20241209 183100 495259675 3975 3975 3975 3975 0
83 20241209 183000 495259675 3975 3975 3975 3975 0
84 20241209 182900 495259675 3975 3975 3975 3975 0
85 20241209 182800 495259675 3975 3975 3975 3975 0
86 20241209 182700 495259675 3975 3975 3975 3975 0
87 20241209 182600 495259675 3975 3975 3975 3975 0
88 20241209 182500 495259675 3975 3975 3975 3975 0
89 20241209 182400 495259675 3975 3975 3975 3975 0
90 20241209 182300 495259675 3975 3975 3975 3975 0
91 20241209 182200 495259675 3975 3975 3975 3975 0
92 20241209 182100 495259675 3975 3975 3975 3975 4103
93 20241209 182000 495259675 3975 3975 3975 3975 0
94 20241209 181900 495259675 3975 3975 3975 3975 0
95 20241209 181800 495259675 3975 3975 3975 3975 0
96 20241209 181700 495259675 3975 3975 3975 3975 0
97 20241209 181600 495259675 3975 3975 3975 3975 0
98 20241209 181500 495259675 3975 3975 3975 3975 0
99 20241209 181400 495259675 3975 3975 3975 3975 0
100 20241209 181300 495259675 3975 3975 3975 3975 0
101 20241209 181200 495259675 3975 3975 3975 3975 0
102 20241209 181100 495259675 3975 3975 3975 3975 0
103 20241209 181000 495259675 3975 3975 3975 3975 0
104 20241209 180900 495259675 3975 3975 3975 3975 0
105 20241209 180800 495259675 3975 3975 3975 3975 0
106 20241209 180700 495259675 3975 3975 3975 3975 0
107 20241209 180600 495259675 3975 3975 3975 3975 0
108 20241209 180500 495259675 3975 3975 3975 3975 0
109 20241209 180400 495259675 3975 3975 3975 3975 0
110 20241209 180300 495259675 3975 3975 3975 3975 0
111 20241209 180200 495259675 3975 3975 3975 3975 0
112 20241209 180100 495259675 3975 3975 3975 3975 0
113 20241209 180000 495259675 3975 3975 3975 3975 0
114 20241209 175900 495259675 3975 3975 3975 3975 0
115 20241209 175800 495259675 3975 3975 3975 3975 0
116 20241209 175700 495259675 3975 3975 3975 3975 0
117 20241209 175600 495259675 3975 3975 3975 3975 0
118 20241209 175500 495259675 3975 3975 3975 3975 0
119 20241209 175400 495259675 3975 3975 3975 3975 0
120 20241209 175300 495259675 3975 3975 3975 3975 0
121 20241209 175200 495259675 3975 3975 3975 3975 0
122 20241209 175100 495259675 3975 3975 3975 3975 4103
123 20241209 175000 495259675 3975 3975 3975 3975 0
124 20241209 174900 495259675 3975 3975 3975 3975 0
125 20241209 174800 495259675 3975 3975 3975 3975 0
126 20241209 174700 495259675 3975 3975 3975 3975 0
127 20241209 174600 495259675 3975 3975 3975 3975 0
128 20241209 174500 495259675 3975 3975 3975 3975 0
129 20241209 174400 495259675 3975 3975 3975 3975 0
130 20241209 174300 495259675 3975 3975 3975 3975 0
131 20241209 174200 495259675 3975 3975 3975 3975 0
132 20241209 174100 495259675 3975 3975 3975 3975 0
133 20241209 174000 495259675 3975 3975 3975 3975 0
134 20241209 173900 495259675 3975 3975 3975 3975 0
135 20241209 173800 495259675 3975 3975 3975 3975 0
136 20241209 173700 495259675 3975 3975 3975 3975 0
137 20241209 173600 495259675 3975 3975 3975 3975 0
138 20241209 173500 495259675 3975 3975 3975 3975 0
139 20241209 173400 495259675 3975 3975 3975 3975 0
140 20241209 173300 495259675 3975 3975 3975 3975 0
141 20241209 173200 495259675 3975 3975 3975 3975 0
142 20241209 173100 495259675 3975 3975 3975 3975 0
143 20241209 173000 495259675 3975 3975 3975 3975 0
144 20241209 172900 495259675 3975 3975 3975 3975 0
145 20241209 172800 495259675 3975 3975 3975 3975 0
146 20241209 172700 495259675 3975 3975 3975 3975 0
147 20241209 172600 495259675 3975 3975 3975 3975 0
148 20241209 172500 495259675 3975 3975 3975 3975 0
149 20241209 172400 495259675 3975 3975 3975 3975 0
150 20241209 172300 495259675 3975 3975 3975 3975 0
151 20241209 172200 495259675 3975 3975 3975 3975 0
152 20241209 172100 495259675 3975 3975 3975 3975 4103
153 20241209 172000 495259675 3975 3975 3975 3975 0
154 20241209 171900 495259675 3975 3975 3975 3975 0
155 20241209 171800 495259675 3975 3975 3975 3975 0
156 20241209 171700 495259675 3975 3975 3975 3975 0
157 20241209 171600 495259675 3975 3975 3975 3975 0
158 20241209 171500 495259675 3975 3975 3975 3975 0
159 20241209 171400 495259675 3975 3975 3975 3975 0
160 20241209 171300 495259675 3975 3975 3975 3975 0
161 20241209 171200 495259675 3975 3975 3975 3975 0
162 20241209 171100 495259675 3975 3975 3975 3975 0
163 20241209 171000 495259675 3975 3975 3975 3975 0
164 20241209 170900 495259675 3975 3975 3975 3975 0
165 20241209 170800 495259675 3975 3975 3975 3975 0
166 20241209 170700 495259675 3975 3975 3975 3975 0
167 20241209 170600 495259675 3975 3975 3975 3975 0
168 20241209 170500 495259675 3975 3975 3975 3975 0
169 20241209 170400 495259675 3975 3975 3975 3975 0
170 20241209 170300 495259675 3975 3975 3975 3975 0
171 20241209 170200 495259675 3975 3975 3975 3975 0
172 20241209 170100 495259675 3975 3975 3975 3975 0
173 20241209 170000 495259675 3975 3975 3975 3975 0
174 20241209 165900 495259675 3975 3975 3975 3975 0
175 20241209 165800 495259675 3975 3975 3975 3975 0
176 20241209 165700 495259675 3975 3975 3975 3975 0
177 20241209 165600 495259675 3975 3975 3975 3975 0
178 20241209 165500 495259675 3975 3975 3975 3975 0
179 20241209 165400 495259675 3975 3975 3975 3975 0
180 20241209 165300 495259675 3975 3975 3975 3975 0
181 20241209 165200 495259675 3975 3975 3975 3975 0
182 20241209 165100 495259675 3975 3975 3975 3975 4103
183 20241209 165000 495259675 3975 3975 3975 3975 0
184 20241209 164900 495259675 3975 3975 3975 3975 0
185 20241209 164800 495259675 3975 3975 3975 3975 0
186 20241209 164700 495259675 3975 3975 3975 3975 0
187 20241209 164600 495259675 3975 3975 3975 3975 0
188 20241209 164500 495259675 3975 3975 3975 3975 0
189 20241209 164400 495259675 3975 3975 3975 3975 0
190 20241209 164300 495259675 3975 3975 3975 3975 0
191 20241209 164200 495259675 3975 3975 3975 3975 0
192 20241209 164100 495259675 3975 3975 3975 3975 0
193 20241209 164000 495259675 3975 3975 3975 3975 0
194 20241209 163900 495259675 3975 3975 3975 3975 0
195 20241209 163800 495259675 3975 3975 3975 3975 0
196 20241209 163700 495259675 3975 3975 3975 3975 0
197 20241209 163600 495259675 3975 3975 3975 3975 0
198 20241209 163500 495259675 3975 3975 3975 3975 0
199 20241209 163400 495259675 3975 3975 3975 3975 0
200 20241209 163300 495259675 3975 3975 3975 3975 0
201 20241209 163200 495259675 3975 3975 3975 3975 0
202 20241209 163100 495259675 3975 3975 3975 3975 0
203 20241209 163000 495259675 3975 3975 3975 3975 0
204 20241209 162900 495259675 3975 3975 3975 3975 0
205 20241209 162800 495259675 3975 3975 3975 3975 0
206 20241209 162700 495259675 3975 3975 3975 3975 0
207 20241209 162600 495259675 3975 3975 3975 3975 0
208 20241209 162500 495259675 3975 3975 3975 3975 0
209 20241209 162400 495259675 3975 3975 3975 3975 0
210 20241209 162300 495259675 3975 3975 3975 3975 0
211 20241209 162200 495259675 3975 3975 3975 3975 0
212 20241209 162100 495259675 3975 3975 3975 3975 4103
213 20241209 162000 495259675 3975 3975 3975 3975 0
214 20241209 161900 495259675 3975 3975 3975 3975 0
215 20241209 161800 495259675 3975 3975 3975 3975 0
216 20241209 161700 495259675 3975 3975 3975 3975 0
217 20241209 161600 495259675 3975 3975 3975 3975 0
218 20241209 161500 495259675 3975 3975 3975 3975 0
219 20241209 161400 495259675 3975 3975 3975 3975 0
220 20241209 161300 495259675 3975 3975 3975 3975 0
221 20241209 161200 495259675 3975 3975 3975 3975 0
222 20241209 161100 495259675 3975 3975 3975 3975 0
223 20241209 161000 495259675 3975 3975 3975 3975 0
224 20241209 160900 495259675 3975 3975 3975 3975 0
225 20241209 160800 495259675 3975 3975 3975 3975 0
226 20241209 160700 495259675 3975 3975 3975 3975 0
227 20241209 160600 495259675 3975 3975 3975 3975 0
228 20241209 160500 495259675 3975 3975 3975 3975 0
229 20241209 160400 495259675 3975 3975 3975 3975 0
230 20241209 160300 495259675 3975 3975 3975 3975 0
231 20241209 160200 495259675 3975 3975 3975 3975 0
232 20241209 160100 495259675 3975 3975 3975 3975 0
233 20241209 160000 495259675 3975 3975 3975 3975 0
234 20241209 155900 495259675 3975 3975 3975 3975 0
235 20241209 155800 495259675 3975 3975 3975 3975 0
236 20241209 155700 495259675 3975 3975 3975 3975 0
237 20241209 155600 495259675 3975 3975 3975 3975 0
238 20241209 155500 495259675 3975 3975 3975 3975 0
239 20241209 155400 495259675 3975 3975 3975 3975 0
240 20241209 155300 495259675 3975 3975 3975 3975 0
241 20241209 155200 495259675 3975 3975 3975 3975 0
242 20241209 155100 495259675 3975 3975 3975 3975 4103
243 20241209 155000 495259675 3975 3975 3975 3975 0
244 20241209 154900 495259675 3975 3975 3975 3975 0
245 20241209 154800 495259675 3975 3975 3975 3975 0
246 20241209 154700 495259675 3975 3975 3975 3975 0
247 20241209 154600 495259675 3975 3975 3975 3975 0
248 20241209 154500 495259675 3975 3975 3975 3975 0
249 20241209 154400 495259675 3975 3975 3975 3975 0
250 20241209 154300 495259675 3975 3975 3975 3975 0
251 20241209 154200 495259675 3975 3975 3975 3975 0
252 20241209 154100 495259675 3975 3975 3975 3975 0
253 20241209 154000 495259675 3975 3975 3975 3975 0
254 20241209 153900 495259675 3975 3975 3975 3975 0
255 20241209 153800 495259675 3975 3975 3975 3975 0
256 20241209 153700 495259675 3975 3975 3975 3975 0
257 20241209 153600 495259675 3975 3975 3975 3975 0
258 20241209 153500 495259675 3975 3975 3975 3975 0
259 20241209 153400 495259675 3975 3975 3975 3975 0
260 20241209 153300 495259675 3975 3975 3975 3975 0
261 20241209 153200 495259675 3975 3975 3975 3975 0
262 20241209 153100 495259675 3975 3975 3975 3975 0
263 20241209 153000 495259675 3975 3975 3975 3975 4103
264 20241209 152900 478950250 3890 3890 3890 3890 0
265 20241209 152800 478950250 3890 3890 3890 3890 0
266 20241209 152700 478950250 3890 3890 3890 3890 0
267 20241209 152600 478950250 3890 3890 3890 3890 0
268 20241209 152500 478950250 3890 3890 3890 3890 0
269 20241209 152400 478950250 3890 3890 3890 3890 0
270 20241209 152300 478950250 3890 3890 3890 3890 0
271 20241209 152200 478950250 3890 3890 3890 3890 0
272 20241209 152100 478950250 3890 3890 3890 3890 0
273 20241209 152000 478950250 3890 3890 3890 3890 0
274 20241209 151900 478950250 3890 3895 3900 3890 377
275 20241209 151800 477481835 3905 3915 3915 3895 7848
276 20241209 151700 446852925 3920 3920 3920 3920 19
277 20241209 151600 446778445 3920 3925 3925 3920 492
278 20241209 151500 444849520 3930 3930 3930 3930 71
279 20241209 151400 444570490 3945 3945 3945 3945 0
280 20241209 151300 444570490 3945 3945 3945 3945 0
281 20241209 151200 444570490 3945 3945 3945 3945 0
282 20241209 151100 444570490 3945 3945 3945 3945 253
283 20241209 151000 443572405 3945 3945 3945 3945 1
284 20241209 150900 443568460 3935 3935 3935 3935 23
285 20241209 150800 443477955 3945 3945 3945 3945 0
286 20241209 150700 443477955 3945 3945 3945 3945 110
287 20241209 150600 443044005 3935 3935 3935 3935 29
288 20241209 150500 442929890 3945 3945 3945 3945 200
289 20241209 150400 442140890 3945 3940 3945 3940 51
290 20241209 150300 441939945 3940 3940 3940 3940 2300
291 20241209 150200 432877945 3925 3925 3925 3925 0
292 20241209 150100 432877945 3925 3930 3945 3925 292
293 20241209 150000 431731360 3945 3945 3945 3945 0
294 20241209 145900 431731360 3945 3945 3945 3945 0
295 20241209 145800 431731360 3945 3940 3945 3940 500
296 20241209 145700 429759325 3935 3935 3935 3935 0
297 20241209 145600 429759325 3935 3935 3935 3935 50
298 20241209 145500 429562575 3940 3940 3940 3940 0
299 20241209 145400 429562575 3940 3940 3940 3940 0
300 20241209 145300 429562575 3940 3940 3940 3940 0
301 20241209 145200 429562575 3940 3940 3940 3940 0
302 20241209 145100 429562575 3940 3930 3940 3930 333
303 20241209 145000 428253805 3930 3930 3930 3930 0
304 20241209 144900 428253805 3930 3930 3930 3930 10
305 20241209 144800 428214505 3925 3925 3925 3925 50
306 20241209 144700 428018255 3930 3930 3930 3930 0
307 20241209 144600 428018255 3930 3930 3930 3930 3
308 20241209 144500 428006465 3930 3930 3930 3930 0
309 20241209 144400 428006465 3930 3930 3930 3930 26
310 20241209 144300 427904285 3930 3930 3930 3930 19
311 20241209 144200 427829615 3940 3940 3940 3940 0
312 20241209 144100 427829615 3940 3940 3940 3940 18
313 20241209 144000 427758695 3940 3930 3940 3930 6
314 20241209 143900 427735105 3930 3930 3930 3930 0
315 20241209 143800 427735105 3930 3930 3930 3930 0
316 20241209 143700 427735105 3930 3930 3930 3930 0
317 20241209 143600 427735105 3930 3930 3930 3930 50
318 20241209 143500 427538605 3945 3945 3945 3945 0
319 20241209 143400 427538605 3945 3935 3945 3935 51
320 20241209 143300 427337910 3935 3935 3935 3935 0
321 20241209 143200 427337910 3935 3935 3935 3935 60
322 20241209 143100 427101810 3930 3930 3930 3930 50
323 20241209 143000 426905310 3915 3915 3915 3915 0
324 20241209 142900 426905310 3915 3915 3915 3915 0
325 20241209 142800 426905310 3915 3915 3915 3915 0
326 20241209 142700 426905310 3915 3915 3915 3915 0
327 20241209 142600 426905310 3915 3915 3915 3915 0
328 20241209 142500 426905310 3915 3930 3930 3915 150
329 20241209 142400 426316860 3930 3930 3930 3930 0
330 20241209 142300 426316860 3930 3930 3930 3930 365
331 20241209 142200 424882410 3930 3930 3930 3930 80
332 20241209 142100 424568010 3935 3935 3935 3935 13
333 20241209 142000 424516855 3935 3935 3935 3935 0
334 20241209 141900 424516855 3935 3935 3935 3935 0
335 20241209 141800 424516855 3935 3935 3935 3935 0
336 20241209 141700 424516855 3935 3935 3935 3935 4
337 20241209 141600 424501115 3930 3935 3935 3930 38
338 20241209 141500 424351600 3935 3935 3935 3935 80
339 20241209 141400 424036800 3935 3940 3940 3935 52
340 20241209 141300 423831945 3940 3940 3940 3940 0
341 20241209 141200 423831945 3940 3945 3945 3940 4
342 20241209 141100 423816180 3945 3945 3945 3945 0
343 20241209 141000 423816180 3945 3945 3945 3945 0
344 20241209 140900 423816180 3945 3945 3945 3945 0
345 20241209 140800 423816180 3945 3945 3945 3945 3
346 20241209 140700 423804345 3945 3945 3945 3945 20
347 20241209 140600 423725445 3945 3945 3945 3945 0
348 20241209 140500 423725445 3945 3945 3945 3945 10
349 20241209 140400 423685995 3920 3920 3920 3920 0
350 20241209 140300 423685995 3920 3920 3920 3920 0
351 20241209 140200 423685995 3920 3920 3920 3920 0
352 20241209 140100 423685995 3920 3920 3920 3920 0
353 20241209 140000 423685995 3920 3925 3925 3920 3
354 20241209 135900 423674230 3930 3930 3930 3930 0
355 20241209 135800 423674230 3930 3930 3930 3930 0
356 20241209 135700 423674230 3930 3930 3930 3930 0
357 20241209 135600 423674230 3930 3930 3930 3930 0
358 20241209 135500 423674230 3930 3930 3930 3930 0
359 20241209 135400 423674230 3930 3930 3930 3930 1
360 20241209 135300 423670300 3925 3925 3925 3925 0
361 20241209 135200 423670300 3925 3925 3925 3925 0
362 20241209 135100 423670300 3925 3925 3925 3925 0
363 20241209 135000 423670300 3925 3925 3925 3925 0
364 20241209 134900 423670300 3925 3925 3925 3925 0
365 20241209 134800 423670300 3925 3925 3925 3925 0
366 20241209 134700 423670300 3925 3925 3925 3925 0
367 20241209 134600 423670300 3925 3925 3925 3925 200
368 20241209 134500 422885300 3930 3930 3930 3930 0
369 20241209 134400 422885300 3930 3930 3930 3930 0
370 20241209 134300 422885300 3930 3930 3930 3930 105
371 20241209 134200 422472650 3940 3940 3940 3940 7
372 20241209 134100 422445070 3940 3940 3940 3940 1
373 20241209 134000 422441130 3930 3930 3930 3930 0
374 20241209 133900 422441130 3930 3930 3930 3930 0
375 20241209 133800 422441130 3930 3930 3930 3930 395
376 20241209 133700 420888780 3930 3930 3930 3930 0
377 20241209 133600 420888780 3930 3930 3930 3930 0
378 20241209 133500 420888780 3930 3930 3930 3930 25
379 20241209 133400 420790530 3930 3930 3930 3930 0
380 20241209 133300 420790530 3930 3930 3930 3930 0
381 20241209 133200 420790530 3930 3930 3930 3930 0
382 20241209 133100 420790530 3930 3930 3930 3930 0
383 20241209 133000 420790530 3930 3930 3930 3930 0
384 20241209 132900 420790530 3930 3930 3930 3930 0
385 20241209 132800 420790530 3930 3930 3930 3930 0
386 20241209 132700 420790530 3930 3930 3930 3930 500
387 20241209 132600 418825530 3935 3935 3935 3935 0
388 20241209 132500 418825530 3935 3935 3935 3935 0
389 20241209 132400 418825530 3935 3935 3935 3935 0
390 20241209 132300 418825530 3935 3935 3935 3935 0
391 20241209 132200 418825530 3935 3935 3935 3935 0
392 20241209 132100 418825530 3935 3935 3935 3935 0
393 20241209 132000 418825530 3935 3935 3935 3935 0
394 20241209 131900 418825530 3935 3935 3935 3935 0
395 20241209 131800 418825530 3935 3935 3935 3935 127
396 20241209 131700 418325785 3935 3935 3935 3935 1
397 20241209 131600 418321850 3910 3910 3910 3910 0
398 20241209 131500 418321850 3910 3910 3910 3910 0
399 20241209 131400 418321850 3910 3910 3910 3910 0
400 20241209 131300 418321850 3910 3910 3910 3910 300
401 20241209 131200 417148850 3910 3910 3910 3910 0
402 20241209 131100 417148850 3910 3910 3910 3910 0
403 20241209 131000 417148850 3910 3910 3910 3910 0
404 20241209 130900 417148850 3910 3910 3910 3910 350
405 20241209 130800 415780350 3960 3950 3960 3950 25
406 20241209 130700 415681580 3950 3935 3950 3935 25
407 20241209 130600 415583160 3905 3905 3905 3905 0
408 20241209 130500 415583160 3905 3905 3905 3905 210
409 20241209 130400 414763110 3905 3940 3950 3905 956
410 20241209 130300 411008835 3945 3945 3945 3945 0
411 20241209 130200 411008835 3945 3945 3945 3945 291
412 20241209 130100 409860840 3950 3950 3950 3950 0
413 20241209 130000 409860840 3950 3950 3950 3950 250
414 20241209 125900 408873340 3945 3945 3945 3945 0
415 20241209 125800 408873340 3945 3945 3945 3945 1
416 20241209 125700 408869395 3945 3945 3945 3945 0
417 20241209 125600 408869395 3945 3945 3945 3945 1
418 20241209 125500 408865450 3955 3955 3955 3955 1000
419 20241209 125400 404910450 3970 3945 3970 3945 4
420 20241209 125300 404894620 3950 3955 3955 3950 856
421 20241209 125200 401512530 3955 3955 3955 3955 622
422 20241209 125100 399052520 3955 3955 3955 3955 1000
423 20241209 125000 395097520 3955 3955 3955 3955 1001
424 20241209 124900 391138565 3955 3965 3965 3955 2006
425 20241209 124800 383193815 3960 3960 3960 3960 254
426 20241209 124700 382187975 3960 3985 3985 3960 25
427 20241209 124600 382088375 3960 3960 3960 3960 2
428 20241209 124500 382080455 3985 3985 3985 3985 1
429 20241209 124400 382076470 3960 3960 3960 3960 2
430 20241209 124300 382068550 3955 3955 3955 3955 0
431 20241209 124200 382068550 3955 3955 3955 3955 0
432 20241209 124100 382068550 3955 3955 3955 3955 0
433 20241209 124000 382068550 3955 3955 3955 3955 0
434 20241209 123900 382068550 3955 3955 3955 3955 0
435 20241209 123800 382068550 3955 3955 3955 3955 0
436 20241209 123700 382068550 3955 3955 3955 3955 1
437 20241209 123600 382064595 3955 3960 3960 3955 522
438 20241209 123500 380000075 3985 3985 3985 3985 10
439 20241209 123400 379960225 3955 3955 3955 3955 1
440 20241209 123300 379956270 3985 3985 3985 3985 0
441 20241209 123200 379956270 3985 3985 3985 3985 4
442 20241209 123100 379940330 3980 3955 3980 3955 2519
443 20241209 123000 369977560 3955 3955 3955 3955 0
444 20241209 122900 369977560 3955 3955 3955 3955 1264
445 20241209 122800 364978440 3955 3960 3960 3955 222
446 20241209 122700 364100175 3960 3960 3960 3960 1
447 20241209 122600 364096215 3960 3955 3985 3955 1555
448 20241209 122500 357910920 3985 3985 3985 3985 35
449 20241209 122400 357771445 3960 3960 3960 3960 1
450 20241209 122300 357767485 3985 3985 3985 3985 0
451 20241209 122200 357767485 3985 3985 3985 3985 0
452 20241209 122100 357767485 3985 3985 3985 3985 1
453 20241209 122000 357763500 3985 3985 3985 3985 1
454 20241209 121900 357759515 3985 3985 3985 3985 200
455 20241209 121800 356962515 3985 3985 3985 3985 0
456 20241209 121700 356962515 3985 3960 3985 3955 3
457 20241209 121600 356950615 3955 3955 3955 3955 2
458 20241209 121500 356942705 3985 3985 3985 3985 14
459 20241209 121400 356886915 3955 3955 3955 3955 2
460 20241209 121300 356879005 3985 3985 3985 3985 0
461 20241209 121200 356879005 3985 3985 3985 3985 0
462 20241209 121100 356879005 3985 3985 3985 3985 0
463 20241209 121000 356879005 3985 3985 3985 3985 0
464 20241209 120900 356879005 3985 3985 3985 3985 5
465 20241209 120800 356859080 3955 3955 3955 3955 0
466 20241209 120700 356859080 3955 3955 3955 3955 1
467 20241209 120600 356855125 3955 3955 3955 3955 2
468 20241209 120500 356847215 3955 3955 3955 3955 0
469 20241209 120400 356847215 3955 3955 3955 3955 21
470 20241209 120300 356764160 3965 3965 3965 3965 0
471 20241209 120200 356764160 3965 3965 3965 3965 0
472 20241209 120100 356764160 3965 3965 3965 3965 0
473 20241209 120000 356764160 3965 3965 3965 3965 0
474 20241209 115900 356764160 3965 3965 3965 3965 0
475 20241209 115800 356764160 3965 3965 3965 3965 0
476 20241209 115700 356764160 3965 3955 3965 3955 2012
477 20241209 115600 348789650 3945 3945 3945 3945 2
478 20241209 115500 348781760 3945 3945 3945 3945 0
479 20241209 115400 348781760 3945 3945 3945 3945 1
480 20241209 115300 348777815 3945 3940 3945 3940 1056
481 20241209 115200 344611945 3945 3950 3950 3945 348
482 20241209 115100 343238860 3960 3960 3960 3960 0
483 20241209 115000 343238860 3960 3970 3970 3960 4475
484 20241209 114900 325495130 3970 3970 3970 3970 0
485 20241209 114800 325495130 3970 3970 3970 3970 0
486 20241209 114700 325495130 3970 3970 3970 3970 1
487 20241209 114600 325491160 3970 3970 3970 3970 2
488 20241209 114500 325483220 3970 3970 3970 3970 0
489 20241209 114400 325483220 3970 3970 3970 3970 2
490 20241209 114300 325475280 3985 3985 3985 3985 0
491 20241209 114200 325475280 3985 3980 3985 3980 10
492 20241209 114100 325435440 3965 3965 3965 3965 0
493 20241209 114000 325435440 3965 3965 3965 3965 0
494 20241209 113900 325435440 3965 3965 3965 3965 0
495 20241209 113800 325435440 3965 3965 3965 3965 0
496 20241209 113700 325435440 3965 3965 3965 3965 1
497 20241209 113600 325431475 3970 3965 3970 3965 2
498 20241209 113500 325423540 3985 3975 3985 3975 10
499 20241209 113400 325383740 3960 3960 3960 3960 1
500 20241209 113300 325379780 3970 3970 3970 3970 0
501 20241209 113200 325379780 3970 3960 3970 3960 16
502 20241209 113100 325316315 3955 3955 3955 3955 0
503 20241209 113000 325316315 3955 3945 3955 3935 6469
504 20241209 112900 299740650 3935 3935 3935 3935 0
505 20241209 112800 299740650 3935 3950 3950 3935 1467
506 20241209 112700 293958915 3930 3930 3930 3930 1
507 20241209 112600 293954985 3930 3940 3940 3930 1002
508 20241209 112500 290007125 3955 3940 3955 3940 65
509 20241209 112400 289750940 3940 3940 3940 3935 1567
510 20241209 112300 283578730 3940 3940 3940 3940 0
511 20241209 112200 283578730 3940 3940 3940 3940 73
512 20241209 112100 283291110 3945 3955 3955 3945 1347
513 20241209 112000 277971245 3960 3960 3960 3960 915
514 20241209 111900 274347845 3960 3960 3960 3950 61
515 20241209 111800 274106695 3955 3955 3955 3955 70
516 20241209 111700 273829845 3955 3955 3955 3950 767
517 20241209 111600 270796365 3955 3955 3955 3955 2
518 20241209 111500 270788455 3955 3955 3955 3955 0
519 20241209 111400 270788455 3955 3955 3955 3955 2
520 20241209 111300 270780545 3960 3955 3960 3955 13
521 20241209 111200 270729075 3960 3960 3960 3960 255
522 20241209 111100 269719275 3965 3965 3975 3965 60
523 20241209 111000 269481275 3965 3965 3965 3965 0
524 20241209 110900 269481275 3965 3965 3965 3965 0
525 20241209 110800 269481275 3965 3965 3965 3965 76
526 20241209 110700 269179935 3960 3960 3960 3960 1
527 20241209 110600 269175975 3945 3945 3945 3945 1
528 20241209 110500 269172030 3985 3985 3985 3985 0
529 20241209 110400 269172030 3985 3980 3985 3980 1750
530 20241209 110300 262206505 3980 3980 3980 3980 0
531 20241209 110200 262206505 3980 3980 3980 3980 0
532 20241209 110100 262206505 3980 3950 3980 3950 1600
533 20241209 110000 255874425 3950 3955 3955 3945 3275
534 20241209 105900 242949230 3950 3950 3950 3950 0
535 20241209 105800 242949230 3950 3950 3950 3950 0
536 20241209 105700 242949230 3950 3950 3950 3950 1682
537 20241209 105600 236305330 3960 3950 3960 3950 8
538 20241209 105500 236273670 3960 3965 3970 3950 3550
539 20241209 105400 222238195 3965 3965 3965 3965 2
540 20241209 105300 222230265 3970 3970 3970 3970 228
541 20241209 105200 221325105 3975 3975 3975 3975 0
542 20241209 105100 221325105 3975 3980 3980 3975 801
543 20241209 105000 218140275 3980 3980 3980 3980 0
544 20241209 104900 218140275 3980 3980 3980 3980 0
545 20241209 104800 218140275 3980 3980 3980 3980 0
546 20241209 104700 218140275 3980 3985 3985 3980 13
547 20241209 104600 218088480 3985 3995 3995 3985 208
548 20241209 104500 217259200 3995 3995 3995 3995 0
549 20241209 104400 217259200 3995 3995 3995 3985 16
550 20241209 104300 217195300 4010 4010 4010 4010 0
551 20241209 104200 217195300 4010 4010 4010 4010 0
552 20241209 104100 217195300 4010 4010 4010 4010 0
553 20241209 104000 217195300 4010 4010 4010 4010 85
554 20241209 103900 216854450 3980 3980 3990 3980 1279
555 20241209 103800 211755070 3990 3990 3990 3980 2301
556 20241209 103700 202592585 3990 3990 3990 3990 1
557 20241209 103600 202588595 3990 3990 3990 3990 1
558 20241209 103500 202584605 3990 3990 3990 3990 0
559 20241209 103400 202584605 3990 3990 3990 3990 91
560 20241209 103300 202221515 3990 3990 3990 3990 0
561 20241209 103200 202221515 3990 3990 3990 3990 0
562 20241209 103100 202221515 3990 3980 3990 3980 824
563 20241209 103000 198933775 3980 3990 3990 3980 1600
564 20241209 102900 192562715 4000 4000 4000 4000 0
565 20241209 102800 192562715 4000 3995 4000 3995 6
566 20241209 102700 192538740 3995 4010 4010 3995 3713
567 20241209 102600 177686415 4010 4025 4025 4010 3115
568 20241209 102500 165173020 4025 4025 4025 4025 1665
569 20241209 102400 158471395 4015 4015 4015 4015 2
570 20241209 102300 158463365 4025 4025 4025 4025 0
571 20241209 102200 158463365 4025 4025 4025 4025 10
572 20241209 102100 158423115 4045 4045 4045 4045 0
573 20241209 102000 158423115 4045 4045 4045 4045 3
574 20241209 101900 158410980 4045 4045 4045 4045 1
575 20241209 101800 158406935 4045 4045 4045 4045 44
576 20241209 101700 158228955 4025 4015 4025 4015 1947
577 20241209 101600 150392290 4015 4015 4015 4015 902
578 20241209 101500 146770760 4020 4025 4025 4020 1613
579 20241209 101400 140286200 4030 4045 4045 4030 1085
580 20241209 101300 135902895 4060 4060 4060 4060 0
581 20241209 101200 135902895 4060 4060 4060 4060 10
582 20241209 101100 135862295 4060 4060 4060 4060 0
583 20241209 101000 135862295 4060 4060 4060 4060 0
584 20241209 100900 135862295 4060 4060 4060 4060 9
585 20241209 100800 135825755 4060 4060 4060 4060 33
586 20241209 100700 135691775 4045 4045 4045 4045 1
587 20241209 100600 135687730 4045 4045 4045 4045 2
588 20241209 100500 135679640 4040 4040 4040 4040 0
589 20241209 100400 135679640 4040 4060 4060 4040 191
590 20241209 100300 134904200 4060 4060 4060 4060 45
591 20241209 100200 134721500 4060 4060 4060 4060 0
592 20241209 100100 134721500 4060 4060 4060 4060 3
593 20241209 100000 134709320 4060 4055 4060 4055 89
594 20241209 095900 134347985 4060 4060 4060 4060 16
595 20241209 095800 134283025 4030 4030 4030 4030 481
596 20241209 095700 132344595 4030 4060 4060 4030 184
597 20241209 095600 131598995 4030 4030 4040 4030 1267
598 20241209 095500 126480835 4030 4030 4030 4030 0
599 20241209 095400 126480835 4030 4030 4030 4030 1
600 20241209 095300 126476805 4040 4040 4040 4040 1284
601 20241209 095200 121289445 4040 4040 4040 4040 0
602 20241209 095100 121289445 4040 4040 4040 4040 1231
603 20241209 095000 116316205 4040 4040 4040 4040 1046
604 20241209 094900 112090365 4060 4060 4060 4060 0
605 20241209 094800 112090365 4060 4025 4060 4025 7
606 20241209 094700 112062085 4065 4025 4065 4025 1511
607 20241209 094600 105919915 4065 4065 4065 4020 873
608 20241209 094500 102371260 4020 4020 4020 4020 0
609 20241209 094400 102371260 4020 4020 4020 4020 2
610 20241209 094300 102363220 4015 4020 4020 4015 743
611 20241209 094200 99376375 4020 4020 4020 4020 0
612 20241209 094100 99376375 4020 4020 4020 4020 50
613 20241209 094000 99175375 4015 4015 4015 4015 0
614 20241209 093900 99175375 4015 4015 4015 4015 0
615 20241209 093800 99175375 4015 4015 4015 4015 94
616 20241209 093700 98797965 4015 4020 4020 4015 163
617 20241209 093600 98142900 4020 4020 4020 4020 1
618 20241209 093500 98138880 4015 4015 4015 4015 0
619 20241209 093400 98138880 4015 4015 4015 4015 111
620 20241209 093300 97693215 4080 4080 4080 4080 0
621 20241209 093200 97693215 4080 4080 4080 4080 105
622 20241209 093100 97264815 4085 4085 4085 4085 0
623 20241209 093000 97264815 4085 4085 4085 4085 0
624 20241209 092900 97264815 4085 4085 4085 4085 24
625 20241209 092800 97166775 4095 4035 4100 3975 2526
626 20241209 092700 86844015 4040 3995 4040 3900 1737
627 20241209 092600 79889220 4005 4035 4040 4000 3562
628 20241209 092500 65605760 4040 4040 4040 4040 1
629 20241209 092400 65601720 4035 4085 4085 4035 22
630 20241209 092300 65511950 4035 4035 4035 4035 0
631 20241209 092200 65511950 4035 4080 4080 4035 1347
632 20241209 092100 60056825 4080 4055 4080 4055 1056
633 20241209 092000 55774555 4050 4060 4075 4050 876
634 20241209 091900 52222040 4090 4070 4090 4070 50
635 20241209 091800 52017620 4060 4050 4060 4050 2444
636 20241209 091700 42112150 4050 4055 4055 4050 71
637 20241209 091600 41824250 4070 4070 4070 4060 642
638 20241209 091500 39211680 4060 4070 4070 4060 2733
639 20241209 091400 28101345 4070 4075 4075 4070 2591
640 20241209 091300 17550920 4080 4095 4095 4075 621
641 20241209 091200 15017880 4075 4095 4095 4075 628
642 20241209 091100 12455010 4095 4095 4095 4095 288
643 20241209 091000 11275650 4090 4100 4100 4090 458
644 20241209 090900 9399775 4095 4095 4095 4095 0
645 20241209 090800 9399775 4095 4105 4105 4095 216
646 20241209 090700 8513115 4100 4105 4105 4095 164
647 20241209 090600 7840405 4100 4115 4115 4100 808
648 20241209 090500 4523940 4110 4160 4170 4110 240
649 20241209 090400 3534990 4120 4125 4125 4120 3
650 20241209 090300 3522620 4130 4130 4130 4130 2
651 20241209 090200 3514360 4120 4120 4120 4120 0
652 20241209 090100 3514360 4120 4120 4120 4120 0
653 20241209 090000 3514360 4120 4120 4120 4120 853