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

655
073010/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195300,2024749890,3715,3715,3715,3715,8587
20241209,195200,2024749890,3715,3715,3715,3715,0
20241209,195100,2024749890,3715,3715,3715,3715,0
20241209,195000,2024749890,3715,3715,3715,3715,0
20241209,194900,2024749890,3715,3715,3715,3715,0
20241209,194800,2024749890,3715,3715,3715,3715,0
20241209,194700,2024749890,3715,3715,3715,3715,0
20241209,194600,2024749890,3715,3715,3715,3715,0
20241209,194500,2024749890,3715,3715,3715,3715,0
20241209,194400,2024749890,3715,3715,3715,3715,0
20241209,194300,2024749890,3715,3715,3715,3715,0
20241209,194200,2024749890,3715,3715,3715,3715,0
20241209,194100,2024749890,3715,3715,3715,3715,0
20241209,194000,2024749890,3715,3715,3715,3715,0
20241209,193900,2024749890,3715,3715,3715,3715,0
20241209,193800,2024749890,3715,3715,3715,3715,0
20241209,193700,2024749890,3715,3715,3715,3715,0
20241209,193600,2024749890,3715,3715,3715,3715,0
20241209,193500,2024749890,3715,3715,3715,3715,0
20241209,193400,2024749890,3715,3715,3715,3715,0
20241209,193300,2024749890,3715,3715,3715,3715,0
20241209,193200,2024749890,3715,3715,3715,3715,0
20241209,193100,2024749890,3715,3715,3715,3715,0
20241209,193000,2024749890,3715,3715,3715,3715,0
20241209,192900,2024749890,3715,3715,3715,3715,0
20241209,192800,2024749890,3715,3715,3715,3715,0
20241209,192700,2024749890,3715,3715,3715,3715,0
20241209,192600,2024749890,3715,3715,3715,3715,0
20241209,192500,2024749890,3715,3715,3715,3715,0
20241209,192400,2024749890,3715,3715,3715,3715,0
20241209,192300,2024749890,3715,3715,3715,3715,8587
20241209,192200,2024749890,3715,3715,3715,3715,0
20241209,192100,2024749890,3715,3715,3715,3715,0
20241209,192000,2024749890,3715,3715,3715,3715,0
20241209,191900,2024749890,3715,3715,3715,3715,0
20241209,191800,2024749890,3715,3715,3715,3715,0
20241209,191700,2024749890,3715,3715,3715,3715,0
20241209,191600,2024749890,3715,3715,3715,3715,0
20241209,191500,2024749890,3715,3715,3715,3715,0
20241209,191400,2024749890,3715,3715,3715,3715,0
20241209,191300,2024749890,3715,3715,3715,3715,0
20241209,191200,2024749890,3715,3715,3715,3715,0
20241209,191100,2024749890,3715,3715,3715,3715,0
20241209,191000,2024749890,3715,3715,3715,3715,0
20241209,190900,2024749890,3715,3715,3715,3715,0
20241209,190800,2024749890,3715,3715,3715,3715,0
20241209,190700,2024749890,3715,3715,3715,3715,0
20241209,190600,2024749890,3715,3715,3715,3715,0
20241209,190500,2024749890,3715,3715,3715,3715,0
20241209,190400,2024749890,3715,3715,3715,3715,0
20241209,190300,2024749890,3715,3715,3715,3715,0
20241209,190200,2024749890,3715,3715,3715,3715,0
20241209,190100,2024749890,3715,3715,3715,3715,0
20241209,190000,2024749890,3715,3715,3715,3715,0
20241209,185900,2024749890,3715,3715,3715,3715,0
20241209,185800,2024749890,3715,3715,3715,3715,0
20241209,185700,2024749890,3715,3715,3715,3715,0
20241209,185600,2024749890,3715,3715,3715,3715,0
20241209,185500,2024749890,3715,3715,3715,3715,0
20241209,185400,2024749890,3715,3715,3715,3715,0
20241209,185300,2024749890,3715,3715,3715,3715,8587
20241209,185200,2024749890,3715,3715,3715,3715,0
20241209,185100,2024749890,3715,3715,3715,3715,0
20241209,185000,2024749890,3715,3715,3715,3715,0
20241209,184900,2024749890,3715,3715,3715,3715,0
20241209,184800,2024749890,3715,3715,3715,3715,0
20241209,184700,2024749890,3715,3715,3715,3715,0
20241209,184600,2024749890,3715,3715,3715,3715,0
20241209,184500,2024749890,3715,3715,3715,3715,0
20241209,184400,2024749890,3715,3715,3715,3715,0
20241209,184300,2024749890,3715,3715,3715,3715,0
20241209,184200,2024749890,3715,3715,3715,3715,0
20241209,184100,2024749890,3715,3715,3715,3715,0
20241209,184000,2024749890,3715,3715,3715,3715,0
20241209,183900,2024749890,3715,3715,3715,3715,0
20241209,183800,2024749890,3715,3715,3715,3715,0
20241209,183700,2024749890,3715,3715,3715,3715,0
20241209,183600,2024749890,3715,3715,3715,3715,0
20241209,183500,2024749890,3715,3715,3715,3715,0
20241209,183400,2024749890,3715,3715,3715,3715,0
20241209,183300,2024749890,3715,3715,3715,3715,0
20241209,183200,2024749890,3715,3715,3715,3715,0
20241209,183100,2024749890,3715,3715,3715,3715,0
20241209,183000,2024749890,3715,3715,3715,3715,0
20241209,182900,2024749890,3715,3715,3715,3715,0
20241209,182800,2024749890,3715,3715,3715,3715,0
20241209,182700,2024749890,3715,3715,3715,3715,0
20241209,182600,2024749890,3715,3715,3715,3715,0
20241209,182500,2024749890,3715,3715,3715,3715,0
20241209,182400,2024749890,3715,3715,3715,3715,0
20241209,182300,2024749890,3715,3715,3715,3715,8587
20241209,182200,2024749890,3715,3715,3715,3715,0
20241209,182100,2024749890,3715,3715,3715,3715,0
20241209,182000,2024749890,3715,3715,3715,3715,0
20241209,181900,2024749890,3715,3715,3715,3715,0
20241209,181800,2024749890,3715,3715,3715,3715,0
20241209,181700,2024749890,3715,3715,3715,3715,0
20241209,181600,2024749890,3715,3715,3715,3715,0
20241209,181500,2024749890,3715,3715,3715,3715,0
20241209,181400,2024749890,3715,3715,3715,3715,0
20241209,181300,2024749890,3715,3715,3715,3715,0
20241209,181200,2024749890,3715,3715,3715,3715,0
20241209,181100,2024749890,3715,3715,3715,3715,0
20241209,181000,2024749890,3715,3715,3715,3715,0
20241209,180900,2024749890,3715,3715,3715,3715,0
20241209,180800,2024749890,3715,3715,3715,3715,0
20241209,180700,2024749890,3715,3715,3715,3715,0
20241209,180600,2024749890,3715,3715,3715,3715,0
20241209,180500,2024749890,3715,3715,3715,3715,0
20241209,180400,2024749890,3715,3715,3715,3715,0
20241209,180300,2024749890,3715,3715,3715,3715,0
20241209,180200,2024749890,3715,3715,3715,3715,0
20241209,180100,2024749890,3715,3715,3715,3715,0
20241209,180000,2024749890,3715,3715,3715,3715,0
20241209,175900,2024749890,3715,3715,3715,3715,0
20241209,175800,2024749890,3715,3715,3715,3715,0
20241209,175700,2024749890,3715,3715,3715,3715,0
20241209,175600,2024749890,3715,3715,3715,3715,0
20241209,175500,2024749890,3715,3715,3715,3715,0
20241209,175400,2024749890,3715,3715,3715,3715,0
20241209,175300,2024749890,3715,3715,3715,3715,8587
20241209,175200,2024749890,3715,3715,3715,3715,0
20241209,175100,2024749890,3715,3715,3715,3715,0
20241209,175000,2024749890,3715,3715,3715,3715,0
20241209,174900,2024749890,3715,3715,3715,3715,0
20241209,174800,2024749890,3715,3715,3715,3715,0
20241209,174700,2024749890,3715,3715,3715,3715,0
20241209,174600,2024749890,3715,3715,3715,3715,0
20241209,174500,2024749890,3715,3715,3715,3715,0
20241209,174400,2024749890,3715,3715,3715,3715,0
20241209,174300,2024749890,3715,3715,3715,3715,0
20241209,174200,2024749890,3715,3715,3715,3715,0
20241209,174100,2024749890,3715,3715,3715,3715,0
20241209,174000,2024749890,3715,3715,3715,3715,0
20241209,173900,2024749890,3715,3715,3715,3715,0
20241209,173800,2024749890,3715,3715,3715,3715,0
20241209,173700,2024749890,3715,3715,3715,3715,0
20241209,173600,2024749890,3715,3715,3715,3715,0
20241209,173500,2024749890,3715,3715,3715,3715,0
20241209,173400,2024749890,3715,3715,3715,3715,0
20241209,173300,2024749890,3715,3715,3715,3715,0
20241209,173200,2024749890,3715,3715,3715,3715,0
20241209,173100,2024749890,3715,3715,3715,3715,0
20241209,173000,2024749890,3715,3715,3715,3715,0
20241209,172900,2024749890,3715,3715,3715,3715,0
20241209,172800,2024749890,3715,3715,3715,3715,0
20241209,172700,2024749890,3715,3715,3715,3715,0
20241209,172600,2024749890,3715,3715,3715,3715,0
20241209,172500,2024749890,3715,3715,3715,3715,0
20241209,172400,2024749890,3715,3715,3715,3715,0
20241209,172300,2024749890,3715,3715,3715,3715,8587
20241209,172200,2024749890,3715,3715,3715,3715,0
20241209,172100,2024749890,3715,3715,3715,3715,0
20241209,172000,2024749890,3715,3715,3715,3715,0
20241209,171900,2024749890,3715,3715,3715,3715,0
20241209,171800,2024749890,3715,3715,3715,3715,0
20241209,171700,2024749890,3715,3715,3715,3715,0
20241209,171600,2024749890,3715,3715,3715,3715,0
20241209,171500,2024749890,3715,3715,3715,3715,0
20241209,171400,2024749890,3715,3715,3715,3715,0
20241209,171300,2024749890,3715,3715,3715,3715,0
20241209,171200,2024749890,3715,3715,3715,3715,0
20241209,171100,2024749890,3715,3715,3715,3715,0
20241209,171000,2024749890,3715,3715,3715,3715,0
20241209,170900,2024749890,3715,3715,3715,3715,0
20241209,170800,2024749890,3715,3715,3715,3715,0
20241209,170700,2024749890,3715,3715,3715,3715,0
20241209,170600,2024749890,3715,3715,3715,3715,0
20241209,170500,2024749890,3715,3715,3715,3715,0
20241209,170400,2024749890,3715,3715,3715,3715,0
20241209,170300,2024749890,3715,3715,3715,3715,0
20241209,170200,2024749890,3715,3715,3715,3715,0
20241209,170100,2024749890,3715,3715,3715,3715,0
20241209,170000,2024749890,3715,3715,3715,3715,0
20241209,165900,2024749890,3715,3715,3715,3715,0
20241209,165800,2024749890,3715,3715,3715,3715,0
20241209,165700,2024749890,3715,3715,3715,3715,0
20241209,165600,2024749890,3715,3715,3715,3715,0
20241209,165500,2024749890,3715,3715,3715,3715,0
20241209,165400,2024749890,3715,3715,3715,3715,0
20241209,165300,2024749890,3715,3715,3715,3715,8587
20241209,165200,2024749890,3715,3715,3715,3715,0
20241209,165100,2024749890,3715,3715,3715,3715,0
20241209,165000,2024749890,3715,3715,3715,3715,0
20241209,164900,2024749890,3715,3715,3715,3715,0
20241209,164800,2024749890,3715,3715,3715,3715,0
20241209,164700,2024749890,3715,3715,3715,3715,0
20241209,164600,2024749890,3715,3715,3715,3715,0
20241209,164500,2024749890,3715,3715,3715,3715,0
20241209,164400,2024749890,3715,3715,3715,3715,0
20241209,164300,2024749890,3715,3715,3715,3715,0
20241209,164200,2024749890,3715,3715,3715,3715,0
20241209,164100,2024749890,3715,3715,3715,3715,0
20241209,164000,2024749890,3715,3715,3715,3715,0
20241209,163900,2024749890,3715,3715,3715,3715,0
20241209,163800,2024749890,3715,3715,3715,3715,0
20241209,163700,2024749890,3715,3715,3715,3715,0
20241209,163600,2024749890,3715,3715,3715,3715,0
20241209,163500,2024749890,3715,3715,3715,3715,0
20241209,163400,2024749890,3715,3715,3715,3715,0
20241209,163300,2024749890,3715,3715,3715,3715,0
20241209,163200,2024749890,3715,3715,3715,3715,0
20241209,163100,2024749890,3715,3715,3715,3715,0
20241209,163000,2024749890,3715,3715,3715,3715,0
20241209,162900,2024749890,3715,3715,3715,3715,0
20241209,162800,2024749890,3715,3715,3715,3715,0
20241209,162700,2024749890,3715,3715,3715,3715,0
20241209,162600,2024749890,3715,3715,3715,3715,0
20241209,162500,2024749890,3715,3715,3715,3715,0
20241209,162400,2024749890,3715,3715,3715,3715,0
20241209,162300,2024749890,3715,3715,3715,3715,8587
20241209,162200,2024749890,3715,3715,3715,3715,0
20241209,162100,2024749890,3715,3715,3715,3715,0
20241209,162000,2024749890,3715,3715,3715,3715,0
20241209,161900,2024749890,3715,3715,3715,3715,0
20241209,161800,2024749890,3715,3715,3715,3715,0
20241209,161700,2024749890,3715,3715,3715,3715,0
20241209,161600,2024749890,3715,3715,3715,3715,0
20241209,161500,2024749890,3715,3715,3715,3715,0
20241209,161400,2024749890,3715,3715,3715,3715,0
20241209,161300,2024749890,3715,3715,3715,3715,0
20241209,161200,2024749890,3715,3715,3715,3715,0
20241209,161100,2024749890,3715,3715,3715,3715,0
20241209,161000,2024749890,3715,3715,3715,3715,0
20241209,160900,2024749890,3715,3715,3715,3715,0
20241209,160800,2024749890,3715,3715,3715,3715,0
20241209,160700,2024749890,3715,3715,3715,3715,0
20241209,160600,2024749890,3715,3715,3715,3715,0
20241209,160500,2024749890,3715,3715,3715,3715,0
20241209,160400,2024749890,3715,3715,3715,3715,0
20241209,160300,2024749890,3715,3715,3715,3715,0
20241209,160200,2024749890,3715,3715,3715,3715,0
20241209,160100,2024749890,3715,3715,3715,3715,0
20241209,160000,2024749890,3715,3715,3715,3715,0
20241209,155900,2024749890,3715,3715,3715,3715,0
20241209,155800,2024749890,3715,3715,3715,3715,0
20241209,155700,2024749890,3715,3715,3715,3715,0
20241209,155600,2024749890,3715,3715,3715,3715,0
20241209,155500,2024749890,3715,3715,3715,3715,0
20241209,155400,2024749890,3715,3715,3715,3715,0
20241209,155300,2024749890,3715,3715,3715,3715,8587
20241209,155200,2024749890,3715,3715,3715,3715,0
20241209,155100,2024749890,3715,3715,3715,3715,0
20241209,155000,2024749890,3715,3715,3715,3715,0
20241209,154900,2024749890,3715,3715,3715,3715,0
20241209,154800,2024749890,3715,3715,3715,3715,0
20241209,154700,2024749890,3715,3715,3715,3715,0
20241209,154600,2024749890,3715,3715,3715,3715,0
20241209,154500,2024749890,3715,3715,3715,3715,0
20241209,154400,2024749890,3715,3715,3715,3715,0
20241209,154300,2024749890,3715,3715,3715,3715,0
20241209,154200,2024749890,3715,3715,3715,3715,0
20241209,154100,2024749890,3715,3715,3715,3715,0
20241209,154000,2024749890,3715,3715,3715,3715,0
20241209,153900,2024749890,3715,3715,3715,3715,0
20241209,153800,2024749890,3715,3715,3715,3715,0
20241209,153700,2024749890,3715,3715,3715,3715,0
20241209,153600,2024749890,3715,3715,3715,3715,0
20241209,153500,2024749890,3715,3715,3715,3715,0
20241209,153400,2024749890,3715,3715,3715,3715,0
20241209,153300,2024749890,3715,3715,3715,3715,0
20241209,153200,2024749890,3715,3715,3715,3715,0
20241209,153100,2024749890,3715,3715,3715,3715,0
20241209,153000,2024749890,3715,3715,3715,3715,8587
20241209,152900,1992849185,3730,3730,3730,3730,0
20241209,152800,1992849185,3730,3730,3730,3730,0
20241209,152700,1992849185,3730,3730,3730,3730,0
20241209,152600,1992849185,3730,3730,3730,3730,0
20241209,152500,1992849185,3730,3730,3730,3730,0
20241209,152400,1992849185,3730,3730,3730,3730,0
20241209,152300,1992849185,3730,3730,3730,3730,0
20241209,152200,1992849185,3730,3730,3730,3730,0
20241209,152100,1992849185,3730,3730,3730,3730,0
20241209,152000,1992849185,3730,3730,3730,3730,0
20241209,151900,1992849185,3730,3725,3730,3725,116
20241209,151800,1992417055,3725,3725,3725,3720,263
20241209,151700,1991438640,3730,3720,3730,3720,6
20241209,151600,1991416300,3715,3715,3730,3710,308
20241209,151500,1990273525,3710,3715,3715,3710,1396
20241209,151400,1985089370,3715,3715,3730,3715,203
20241209,151300,1984335205,3715,3720,3720,3715,3830
20241209,151200,1970096620,3730,3725,3735,3725,11
20241209,151100,1970055600,3720,3720,3735,3720,390
20241209,151000,1968604780,3740,3715,3740,3715,503
20241209,150900,1966736100,3720,3725,3725,3720,1720
20241209,150800,1960329150,3730,3725,3750,3725,583
20241209,150700,1958143340,3725,3720,3750,3720,2787
20241209,150600,1947774545,3715,3710,3720,3710,1010
20241209,150500,1944027390,3710,3690,3710,3690,759
20241209,150400,1941215230,3710,3685,3710,3685,2944
20241209,150300,1930355370,3680,3695,3710,3680,3408
20241209,150200,1917783670,3680,3680,3680,3680,1624
20241209,150100,1911807350,3680,3680,3680,3675,1154
20241209,150000,1907565630,3680,3680,3680,3675,3634
20241209,145900,1894193010,3675,3680,3680,3675,2702
20241209,145800,1884249655,3680,3680,3680,3680,1282
20241209,145700,1879531895,3680,3680,3680,3680,720
20241209,145600,1876882295,3680,3680,3690,3680,5
20241209,145500,1876863885,3675,3680,3690,3675,2919
20241209,145400,1866118115,3685,3685,3685,3685,0
20241209,145300,1866118115,3685,3685,3685,3685,0
20241209,145200,1866118115,3685,3690,3690,3685,7734
20241209,145100,1837617770,3690,3685,3690,3685,174
20241209,145000,1836976025,3690,3685,3695,3685,639
20241209,144900,1834618490,3685,3690,3690,3685,7999
20241209,144800,1805117035,3690,3695,3695,3690,1778
20241209,144700,1798547405,3700,3700,3700,3700,1
20241209,144600,1798543705,3695,3700,3705,3695,332
20241209,144500,1797316515,3705,3705,3705,3705,2
20241209,144400,1797309105,3700,3700,3700,3700,1
20241209,144300,1797305405,3710,3700,3710,3700,3
20241209,144200,1797294290,3695,3710,3710,3695,3294
20241209,144100,1785105065,3710,3710,3710,3705,571
20241209,144000,1782988155,3715,3715,3715,3715,1
20241209,143900,1782984440,3710,3705,3710,3705,987
20241209,143800,1779322850,3710,3710,3710,3710,5
20241209,143700,1779304300,3715,3715,3715,3715,3
20241209,143600,1779293155,3720,3710,3720,3710,54
20241209,143500,1779092800,3710,3715,3720,3710,1350
20241209,143400,1774084240,3720,3715,3720,3715,151
20241209,143300,1773522560,3715,3715,3715,3715,0
20241209,143200,1773522560,3715,3715,3715,3715,0
20241209,143100,1773522560,3715,3715,3715,3715,0
20241209,143000,1773522560,3715,3715,3715,3715,183
20241209,142900,1772842715,3715,3710,3715,3710,170
20241209,142800,1772211170,3715,3715,3715,3715,132
20241209,142700,1771720790,3715,3720,3750,3715,1419
20241209,142600,1766443660,3720,3720,3720,3720,0
20241209,142500,1766443660,3720,3720,3720,3720,501
20241209,142400,1764579940,3725,3725,3725,3725,2
20241209,142300,1764572490,3725,3745,3745,3725,736
20241209,142200,1761830865,3730,3730,3750,3725,3643
20241209,142100,1748252565,3745,3745,3750,3735,511
20241209,142000,1746343825,3750,3750,3750,3745,52
20241209,141900,1746148835,3750,3750,3750,3750,105
20241209,141800,1745755085,3750,3750,3750,3750,5
20241209,141700,1745736335,3750,3750,3750,3750,9
20241209,141600,1745702585,3750,3745,3750,3745,3063
20241209,141500,1734217000,3745,3730,3745,3725,3130
20241209,141400,1722526455,3735,3715,3735,3715,59
20241209,141300,1722307175,3715,3715,3735,3715,1021
20241209,141200,1718498420,3720,3725,3730,3720,814
20241209,141100,1715470300,3720,3720,3730,3715,208
20241209,141000,1714696545,3720,3710,3730,3710,73
20241209,140900,1714425505,3730,3700,3730,3700,77
20241209,140800,1714140205,3695,3705,3705,3695,76
20241209,140700,1713859090,3705,3705,3725,3705,5
20241209,140600,1713840545,3705,3705,3730,3700,1359
20241209,140500,1708797400,3720,3720,3720,3720,0
20241209,140400,1708797400,3720,3720,3720,3720,0
20241209,140300,1708797400,3720,3705,3720,3705,2
20241209,140200,1708789975,3715,3705,3715,3705,2
20241209,140100,1708782555,3705,3700,3705,3700,92
20241209,140000,1708442105,3705,3710,3720,3705,362
20241209,135900,1707100870,3710,3710,3720,3710,55
20241209,135800,1706896805,3710,3710,3720,3710,3
20241209,135700,1706885665,3710,3705,3710,3705,175
20241209,135600,1706236420,3720,3705,3720,3705,1152
20241209,135500,1701961795,3710,3710,3710,3710,0
20241209,135400,1701961795,3710,3700,3710,3700,9
20241209,135300,1701928460,3700,3700,3700,3700,3250
20241209,135200,1689903460,3700,3700,3700,3700,0
20241209,135100,1689903460,3700,3700,3700,3700,0
20241209,135000,1689903460,3700,3695,3700,3695,123
20241209,134900,1689448965,3700,3700,3700,3695,751
20241209,134800,1686674010,3695,3695,3700,3695,1174
20241209,134700,1682330250,3695,3695,3700,3690,872
20241209,134600,1679105695,3700,3690,3700,3690,661
20241209,134500,1676663475,3695,3695,3695,3695,55
20241209,134400,1676460250,3695,3695,3695,3695,3
20241209,134300,1676449165,3695,3695,3695,3695,267
20241209,134200,1675462600,3695,3695,3695,3695,42
20241209,134100,1675307410,3695,3690,3695,3690,2
20241209,134000,1675300025,3695,3695,3695,3695,0
20241209,133900,1675300025,3695,3690,3695,3690,518
20241209,133800,1673388600,3685,3685,3685,3685,1
20241209,133700,1673384915,3685,3685,3685,3685,151
20241209,133600,1672828480,3690,3690,3690,3685,268
20241209,133500,1671839885,3690,3685,3690,3680,137
20241209,133400,1671335505,3685,3675,3685,3675,322
20241209,133300,1670150545,3680,3670,3690,3670,806
20241209,133200,1667188480,3670,3670,3690,3670,56
20241209,133100,1666982920,3670,3665,3670,3665,283
20241209,133000,1665944315,3670,3685,3685,3670,5000
20241209,132900,1647572530,3690,3690,3690,3690,0
20241209,132800,1647572530,3690,3690,3690,3690,1
20241209,132700,1647568840,3695,3685,3695,3685,3
20241209,132600,1647557770,3695,3685,3695,3685,506
20241209,132500,1645690630,3690,3675,3690,3675,2006
20241209,132400,1638291715,3680,3680,3680,3680,0
20241209,132300,1638291715,3680,3675,3680,3675,1474
20241209,132200,1632867405,3680,3680,3680,3680,33
20241209,132100,1632745965,3680,3675,3680,3675,326
20241209,132000,1631547725,3675,3670,3675,3670,52
20241209,131900,1631356640,3665,3670,3675,3665,5532
20241209,131800,1611074065,3670,3670,3670,3670,50
20241209,131700,1610890565,3675,3675,3700,3675,230
20241209,131600,1610042195,3675,3680,3680,3675,2001
20241209,131500,1602688200,3680,3680,3685,3680,187
20241209,131400,1601999540,3685,3680,3685,3680,10
20241209,131300,1601962695,3680,3680,3680,3680,0
20241209,131200,1601962695,3680,3680,3680,3680,44
20241209,131100,1601800775,3680,3680,3680,3680,26
20241209,131000,1601705095,3675,3675,3675,3675,2
20241209,130900,1601697745,3670,3670,3670,3670,0
20241209,130800,1601697745,3670,3670,3670,3670,451
20241209,130700,1600042575,3670,3670,3670,3670,5200
20241209,130600,1580958575,3670,3670,3670,3670,0
20241209,130500,1580958575,3670,3670,3675,3670,109
20241209,130400,1580558300,3670,3670,3670,3665,747
20241209,130300,1577817810,3665,3670,3675,3665,9031
20241209,130200,1544674815,3675,3675,3680,3670,3170
20241209,130100,1533017090,3675,3675,3675,3675,656
20241209,130000,1530606290,3680,3680,3680,3680,538
20241209,125900,1528626450,3680,3680,3680,3680,246
20241209,125800,1527721170,3675,3680,3680,3675,1281
20241209,125700,1523007335,3685,3685,3685,3685,0
20241209,125600,1523007335,3685,3685,3685,3685,0
20241209,125500,1523007335,3685,3685,3685,3685,0
20241209,125400,1523007335,3685,3685,3685,3685,0
20241209,125300,1523007335,3685,3685,3685,3685,0
20241209,125200,1523007335,3685,3685,3685,3685,0
20241209,125100,1523007335,3685,3685,3685,3685,22
20241209,125000,1522926265,3685,3685,3685,3685,200
20241209,124900,1522189265,3690,3685,3690,3685,470
20241209,124800,1520455515,3685,3685,3685,3685,36
20241209,124700,1520322855,3695,3695,3695,3695,99
20241209,124600,1519957050,3675,3675,3675,3675,0
20241209,124500,1519957050,3675,3675,3675,3675,0
20241209,124400,1519957050,3675,3675,3675,3675,0
20241209,124300,1519957050,3675,3675,3675,3675,0
20241209,124200,1519957050,3675,3695,3695,3675,769
20241209,124100,1517122075,3695,3695,3695,3695,894
20241209,124000,1513818745,3675,3690,3690,3675,638
20241209,123900,1511472930,3690,3690,3695,3690,164
20241209,123800,1510866965,3690,3685,3690,3685,4
20241209,123700,1510852215,3680,3680,3680,3680,3
20241209,123600,1510841175,3675,3705,3705,3670,9758
20241209,123500,1474880405,3705,3705,3705,3705,3
20241209,123400,1474869290,3705,3715,3715,3705,6276
20241209,123300,1451575465,3715,3715,3715,3715,76
20241209,123200,1451293125,3720,3720,3720,3720,80
20241209,123100,1450995525,3720,3720,3720,3720,95
20241209,123000,1450642125,3715,3715,3715,3715,300
20241209,122900,1449527625,3715,3715,3715,3715,2
20241209,122800,1449520195,3710,3710,3710,3710,0
20241209,122700,1449520195,3710,3710,3710,3710,3
20241209,122600,1449509065,3705,3705,3705,3705,0
20241209,122500,1449509065,3705,3705,3705,3705,0
20241209,122400,1449509065,3705,3705,3705,3705,50
20241209,122300,1449323815,3705,3705,3705,3705,0
20241209,122200,1449323815,3705,3705,3705,3705,0
20241209,122100,1449323815,3705,3705,3705,3705,0
20241209,122000,1449323815,3705,3705,3705,3705,0
20241209,121900,1449323815,3705,3705,3705,3705,0
20241209,121800,1449323815,3705,3705,3705,3705,0
20241209,121700,1449323815,3705,3705,3705,3705,0
20241209,121600,1449323815,3705,3705,3710,3705,2001
20241209,121500,1441900125,3710,3715,3715,3710,1342
20241209,121400,1436921205,3710,3710,3710,3710,948
20241209,121300,1433404125,3710,3720,3735,3710,548
20241209,121200,1431361045,3715,3715,3715,3715,0
20241209,121100,1431361045,3715,3715,3715,3715,0
20241209,121000,1431361045,3715,3715,3715,3715,1
20241209,120900,1431357330,3700,3700,3700,3700,0
20241209,120800,1431357330,3700,3700,3700,3700,358
20241209,120700,1430032730,3695,3695,3695,3695,0
20241209,120600,1430032730,3695,3695,3695,3695,0
20241209,120500,1430032730,3695,3695,3695,3695,0
20241209,120400,1430032730,3695,3695,3695,3695,481
20241209,120300,1428255435,3690,3690,3690,3690,0
20241209,120200,1428255435,3690,3690,3690,3690,0
20241209,120100,1428255435,3690,3690,3690,3690,0
20241209,120000,1428255435,3690,3685,3690,3685,874
20241209,115900,1425031730,3685,3685,3685,3685,1496
20241209,115800,1419518970,3690,3685,3690,3685,310
20241209,115700,1418376570,3685,3685,3685,3685,1001
20241209,115600,1414687885,3685,3690,3690,3685,184
20241209,115500,1414009525,3690,3685,3690,3680,1102
20241209,115400,1409948655,3680,3680,3680,3680,0
20241209,115300,1409948655,3680,3680,3680,3680,0
20241209,115200,1409948655,3680,3680,3680,3680,5998
20241209,115100,1387876015,3690,3690,3690,3685,33
20241209,115000,1387754400,3690,3690,3690,3690,2
20241209,114900,1387747020,3680,3690,3690,3680,680
20241209,114800,1385240705,3685,3685,3685,3685,0
20241209,114700,1385240705,3685,3685,3685,3685,0
20241209,114600,1385240705,3685,3685,3685,3685,0
20241209,114500,1385240705,3685,3685,3685,3685,536
20241209,114400,1383265545,3690,3690,3690,3690,353
20241209,114300,1381962975,3690,3690,3690,3690,1
20241209,114200,1381959285,3690,3690,3690,3690,0
20241209,114100,1381959285,3690,3690,3690,3690,0
20241209,114000,1381959285,3690,3690,3690,3690,0
20241209,113900,1381959285,3690,3690,3690,3690,0
20241209,113800,1381959285,3690,3690,3690,3690,406
20241209,113700,1380461145,3690,3690,3690,3690,200
20241209,113600,1379723145,3690,3690,3690,3690,0
20241209,113500,1379723145,3690,3690,3690,3690,0
20241209,113400,1379723145,3690,3690,3690,3690,0
20241209,113300,1379723145,3690,3690,3690,3690,0
20241209,113200,1379723145,3690,3690,3690,3690,100
20241209,113100,1379354145,3690,3690,3690,3690,364
20241209,113000,1378010985,3690,3685,3690,3685,644
20241209,112900,1375637825,3680,3680,3680,3680,863
20241209,112800,1372461985,3685,3690,3690,3675,8017
20241209,112700,1342979090,3695,3695,3695,3695,0
20241209,112600,1342979090,3695,3695,3695,3695,55
20241209,112500,1342775865,3695,3700,3710,3695,3106
20241209,112400,1331275220,3700,3700,3700,3700,128
20241209,112300,1330801620,3705,3710,3710,3705,533
20241209,112200,1328826700,3710,3710,3710,3710,0
20241209,112100,1328826700,3710,3710,3710,3710,2
20241209,112000,1328819280,3715,3715,3745,3715,3
20241209,111900,1328808105,3715,3715,3745,3715,3
20241209,111800,1328796930,3715,3715,3715,3715,0
20241209,111700,1328796930,3715,3710,3745,3710,103
20241209,111600,1328411475,3710,3705,3710,3705,2
20241209,111500,1328404060,3700,3700,3700,3700,1
20241209,111400,1328400360,3705,3700,3705,3700,2
20241209,111300,1328392955,3695,3700,3700,3695,92
20241209,111200,1328053005,3700,3700,3740,3695,614
20241209,111100,1325769490,3700,3700,3700,3700,3
20241209,111000,1325758390,3700,3700,3700,3700,801
20241209,110900,1322794690,3700,3700,3700,3700,1
20241209,110800,1322790990,3700,3705,3705,3700,63
20241209,110700,1322557765,3700,3695,3700,3695,12
20241209,110600,1322513370,3690,3690,3690,3690,10
20241209,110500,1322476470,3710,3715,3715,3685,17603
20241209,110400,1257438320,3715,3715,3715,3715,1
20241209,110300,1257434605,3720,3720,3720,3720,800
20241209,110200,1254458605,3720,3720,3720,3720,0
20241209,110100,1254458605,3720,3720,3720,3720,542
20241209,110000,1252442365,3720,3720,3720,3720,712
20241209,105900,1249793725,3735,3725,3735,3725,4
20241209,105800,1249778795,3720,3720,3720,3720,0
20241209,105700,1249778795,3720,3720,3720,3720,2
20241209,105600,1249771355,3720,3730,3730,3720,262
20241209,105500,1248796095,3725,3720,3725,3720,272
20241209,105400,1247784065,3720,3720,3720,3720,68
20241209,105300,1247531105,3720,3725,3725,3720,41
20241209,105200,1247378560,3735,3735,3735,3735,0
20241209,105100,1247378560,3735,3715,3735,3715,525
20241209,105000,1245427105,3715,3730,3730,3715,3000
20241209,104900,1234257145,3730,3730,3730,3730,310
20241209,104800,1233100845,3730,3735,3735,3730,26
20241209,104700,1233003860,3730,3730,3730,3730,0
20241209,104600,1233003860,3730,3730,3730,3730,0
20241209,104500,1233003860,3730,3730,3730,3730,966
20241209,104400,1229400680,3730,3730,3730,3730,0
20241209,104300,1229400680,3730,3730,3730,3730,27
20241209,104200,1229299970,3730,3725,3730,3725,565
20241209,104100,1227195270,3720,3725,3725,3720,165
20241209,104000,1226580650,3725,3725,3725,3720,831
20241209,103900,1223486250,3730,3730,3730,3730,116
20241209,103800,1223053570,3730,3730,3730,3730,1211
20241209,103700,1218536540,3735,3735,3735,3735,1092
20241209,103600,1214457920,3755,3740,3755,3740,2
20241209,103500,1214450425,3735,3735,3735,3735,13
20241209,103400,1214401870,3730,3730,3755,3730,229
20241209,103300,1213542125,3725,3725,3725,3725,97
20241209,103200,1213180800,3725,3725,3725,3725,0
20241209,103100,1213180800,3725,3725,3725,3725,5
20241209,103000,1213162175,3725,3720,3755,3720,161
20241209,102900,1212562390,3725,3725,3760,3720,343
20241209,102800,1211278405,3720,3720,3720,3720,1
20241209,102700,1211274685,3720,3720,3720,3720,202
20241209,102600,1210523245,3720,3720,3720,3720,211
20241209,102500,1209738325,3725,3710,3725,3710,1023
20241209,102400,1205932310,3710,3725,3725,3700,6271
20241209,102300,1182683460,3730,3730,3750,3730,51
20241209,102200,1182492250,3750,3730,3750,3730,2
20241209,102100,1182484770,3730,3760,3760,3730,1792
20241209,102000,1175785165,3760,3735,3760,3735,1367
20241209,101900,1170659895,3735,3735,3735,3735,56
20241209,101800,1170450735,3735,3735,3735,3735,220
20241209,101700,1169629035,3735,3725,3735,3725,878
20241209,101600,1166358465,3735,3735,3735,3735,6
20241209,101500,1166336055,3735,3735,3735,3735,0
20241209,101400,1166336055,3735,3725,3735,3725,1537
20241209,101300,1160605715,3730,3760,3760,3730,5310
20241209,101200,1140765655,3760,3730,3760,3730,7677
20241209,101100,1112044055,3730,3730,3730,3730,0
20241209,101000,1112044055,3730,3730,3730,3730,2
20241209,100900,1112036595,3715,3715,3715,3715,229
20241209,100800,1111185860,3715,3715,3715,3710,778
20241209,100700,1108298090,3720,3715,3720,3715,32
20241209,100600,1108179175,3715,3705,3715,3700,2672
20241209,100500,1098270885,3705,3715,3715,3705,2117
20241209,100400,1090420250,3730,3730,3730,3725,3491
20241209,100300,1077406835,3730,3730,3730,3730,1126
20241209,100200,1073206855,3730,3725,3730,3725,530
20241209,100100,1071229965,3725,3730,3730,3725,2824
20241209,100000,1060704075,3730,3730,3730,3730,298
20241209,095900,1059592535,3730,3715,3730,3715,3753
20241209,095800,1045647125,3715,3715,3715,3715,693
20241209,095700,1043072630,3715,3695,3715,3695,1001
20241209,095600,1039373915,3695,3700,3720,3695,10477
20241209,095500,1000627915,3695,3690,3705,3690,1144
20241209,095400,996401805,3690,3700,3700,3690,4671
20241209,095300,979126440,3705,3745,3745,3705,10147
20241209,095200,941318625,3755,3755,3770,3750,4175
20241209,095100,925644485,3770,3750,3770,3750,173
20241209,095000,924992350,3770,3750,3770,3745,2065
20241209,094900,917234740,3755,3740,3755,3740,4310
20241209,094800,901062400,3740,3735,3740,3735,471
20241209,094700,899303135,3735,3725,3745,3725,1111
20241209,094600,895164405,3745,3720,3750,3720,2016
20241209,094500,887614960,3740,3715,3740,3715,2283
20241209,094400,879092260,3710,3705,3710,3705,1049
20241209,094300,875200625,3700,3700,3705,3700,103
20241209,094200,874819520,3700,3695,3700,3695,3
20241209,094100,874808430,3695,3695,3705,3685,3469
20241209,094000,862009115,3695,3690,3705,3690,1962
20241209,093900,854744375,3685,3680,3700,3680,104
20241209,093800,854361130,3685,3685,3685,3680,2549
20241209,093700,844971895,3700,3690,3700,3690,100
20241209,093600,844601915,3685,3690,3700,3685,257
20241209,093500,843654060,3690,3690,3690,3690,349
20241209,093400,842366250,3700,3700,3705,3690,3157
20241209,093300,830706035,3695,3695,3705,3695,554
20241209,093200,828658995,3690,3685,3690,3685,603
20241209,093100,826436925,3685,3705,3705,3685,1933
20241209,093000,819306740,3695,3705,3705,3695,971
20241209,092900,815712485,3710,3710,3710,3710,255
20241209,092800,814766435,3695,3695,3695,3695,1101
20241209,092700,810698240,3695,3680,3695,3680,2740
20241209,092600,800603120,3680,3680,3680,3665,3239
20241209,092500,788700120,3680,3680,3680,3675,3274
20241209,092400,776658940,3685,3695,3695,3685,7251
20241209,092300,749901625,3690,3690,3705,3690,903
20241209,092200,746568525,3690,3695,3695,3690,3437
20241209,092100,733869650,3695,3690,3710,3690,860
20241209,092000,730690145,3670,3705,3705,3670,23652
20241209,091900,643382775,3700,3725,3725,3700,9840
20241209,091800,606874110,3735,3740,3740,3730,949
20241209,091700,603327960,3740,3735,3740,3715,7502
20241209,091600,575402900,3745,3790,3790,3715,93583
20241209,091500,225798680,3795,3810,3810,3785,14394
20241209,091400,171181940,3815,3815,3820,3810,657
20241209,091300,168675485,3815,3830,3830,3815,2096
20241209,091200,160663260,3825,3825,3825,3825,0
20241209,091100,160663260,3825,3845,3845,3825,4709
20241209,091000,142595980,3840,3835,3840,3835,1483
20241209,090900,136907675,3835,3835,3835,3830,913
20241209,090800,133410050,3835,3790,3835,3790,12434
20241209,090700,85944030,3780,3815,3815,3780,3315
20241209,090600,73324500,3815,3825,3825,3775,2685
20241209,090500,63115210,3820,3785,3820,3770,2233
20241209,090400,54629530,3785,3790,3790,3770,407
20241209,090300,53091010,3770,3765,3770,3745,2454
20241209,090200,43861700,3770,3785,3785,3740,3495
20241209,090100,30735775,3785,3745,3785,3740,3157
20241209,090000,18847740,3740,3735,3810,3735,5012
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195300 2024749890 3715 3715 3715 3715 8587
3 20241209 195200 2024749890 3715 3715 3715 3715 0
4 20241209 195100 2024749890 3715 3715 3715 3715 0
5 20241209 195000 2024749890 3715 3715 3715 3715 0
6 20241209 194900 2024749890 3715 3715 3715 3715 0
7 20241209 194800 2024749890 3715 3715 3715 3715 0
8 20241209 194700 2024749890 3715 3715 3715 3715 0
9 20241209 194600 2024749890 3715 3715 3715 3715 0
10 20241209 194500 2024749890 3715 3715 3715 3715 0
11 20241209 194400 2024749890 3715 3715 3715 3715 0
12 20241209 194300 2024749890 3715 3715 3715 3715 0
13 20241209 194200 2024749890 3715 3715 3715 3715 0
14 20241209 194100 2024749890 3715 3715 3715 3715 0
15 20241209 194000 2024749890 3715 3715 3715 3715 0
16 20241209 193900 2024749890 3715 3715 3715 3715 0
17 20241209 193800 2024749890 3715 3715 3715 3715 0
18 20241209 193700 2024749890 3715 3715 3715 3715 0
19 20241209 193600 2024749890 3715 3715 3715 3715 0
20 20241209 193500 2024749890 3715 3715 3715 3715 0
21 20241209 193400 2024749890 3715 3715 3715 3715 0
22 20241209 193300 2024749890 3715 3715 3715 3715 0
23 20241209 193200 2024749890 3715 3715 3715 3715 0
24 20241209 193100 2024749890 3715 3715 3715 3715 0
25 20241209 193000 2024749890 3715 3715 3715 3715 0
26 20241209 192900 2024749890 3715 3715 3715 3715 0
27 20241209 192800 2024749890 3715 3715 3715 3715 0
28 20241209 192700 2024749890 3715 3715 3715 3715 0
29 20241209 192600 2024749890 3715 3715 3715 3715 0
30 20241209 192500 2024749890 3715 3715 3715 3715 0
31 20241209 192400 2024749890 3715 3715 3715 3715 0
32 20241209 192300 2024749890 3715 3715 3715 3715 8587
33 20241209 192200 2024749890 3715 3715 3715 3715 0
34 20241209 192100 2024749890 3715 3715 3715 3715 0
35 20241209 192000 2024749890 3715 3715 3715 3715 0
36 20241209 191900 2024749890 3715 3715 3715 3715 0
37 20241209 191800 2024749890 3715 3715 3715 3715 0
38 20241209 191700 2024749890 3715 3715 3715 3715 0
39 20241209 191600 2024749890 3715 3715 3715 3715 0
40 20241209 191500 2024749890 3715 3715 3715 3715 0
41 20241209 191400 2024749890 3715 3715 3715 3715 0
42 20241209 191300 2024749890 3715 3715 3715 3715 0
43 20241209 191200 2024749890 3715 3715 3715 3715 0
44 20241209 191100 2024749890 3715 3715 3715 3715 0
45 20241209 191000 2024749890 3715 3715 3715 3715 0
46 20241209 190900 2024749890 3715 3715 3715 3715 0
47 20241209 190800 2024749890 3715 3715 3715 3715 0
48 20241209 190700 2024749890 3715 3715 3715 3715 0
49 20241209 190600 2024749890 3715 3715 3715 3715 0
50 20241209 190500 2024749890 3715 3715 3715 3715 0
51 20241209 190400 2024749890 3715 3715 3715 3715 0
52 20241209 190300 2024749890 3715 3715 3715 3715 0
53 20241209 190200 2024749890 3715 3715 3715 3715 0
54 20241209 190100 2024749890 3715 3715 3715 3715 0
55 20241209 190000 2024749890 3715 3715 3715 3715 0
56 20241209 185900 2024749890 3715 3715 3715 3715 0
57 20241209 185800 2024749890 3715 3715 3715 3715 0
58 20241209 185700 2024749890 3715 3715 3715 3715 0
59 20241209 185600 2024749890 3715 3715 3715 3715 0
60 20241209 185500 2024749890 3715 3715 3715 3715 0
61 20241209 185400 2024749890 3715 3715 3715 3715 0
62 20241209 185300 2024749890 3715 3715 3715 3715 8587
63 20241209 185200 2024749890 3715 3715 3715 3715 0
64 20241209 185100 2024749890 3715 3715 3715 3715 0
65 20241209 185000 2024749890 3715 3715 3715 3715 0
66 20241209 184900 2024749890 3715 3715 3715 3715 0
67 20241209 184800 2024749890 3715 3715 3715 3715 0
68 20241209 184700 2024749890 3715 3715 3715 3715 0
69 20241209 184600 2024749890 3715 3715 3715 3715 0
70 20241209 184500 2024749890 3715 3715 3715 3715 0
71 20241209 184400 2024749890 3715 3715 3715 3715 0
72 20241209 184300 2024749890 3715 3715 3715 3715 0
73 20241209 184200 2024749890 3715 3715 3715 3715 0
74 20241209 184100 2024749890 3715 3715 3715 3715 0
75 20241209 184000 2024749890 3715 3715 3715 3715 0
76 20241209 183900 2024749890 3715 3715 3715 3715 0
77 20241209 183800 2024749890 3715 3715 3715 3715 0
78 20241209 183700 2024749890 3715 3715 3715 3715 0
79 20241209 183600 2024749890 3715 3715 3715 3715 0
80 20241209 183500 2024749890 3715 3715 3715 3715 0
81 20241209 183400 2024749890 3715 3715 3715 3715 0
82 20241209 183300 2024749890 3715 3715 3715 3715 0
83 20241209 183200 2024749890 3715 3715 3715 3715 0
84 20241209 183100 2024749890 3715 3715 3715 3715 0
85 20241209 183000 2024749890 3715 3715 3715 3715 0
86 20241209 182900 2024749890 3715 3715 3715 3715 0
87 20241209 182800 2024749890 3715 3715 3715 3715 0
88 20241209 182700 2024749890 3715 3715 3715 3715 0
89 20241209 182600 2024749890 3715 3715 3715 3715 0
90 20241209 182500 2024749890 3715 3715 3715 3715 0
91 20241209 182400 2024749890 3715 3715 3715 3715 0
92 20241209 182300 2024749890 3715 3715 3715 3715 8587
93 20241209 182200 2024749890 3715 3715 3715 3715 0
94 20241209 182100 2024749890 3715 3715 3715 3715 0
95 20241209 182000 2024749890 3715 3715 3715 3715 0
96 20241209 181900 2024749890 3715 3715 3715 3715 0
97 20241209 181800 2024749890 3715 3715 3715 3715 0
98 20241209 181700 2024749890 3715 3715 3715 3715 0
99 20241209 181600 2024749890 3715 3715 3715 3715 0
100 20241209 181500 2024749890 3715 3715 3715 3715 0
101 20241209 181400 2024749890 3715 3715 3715 3715 0
102 20241209 181300 2024749890 3715 3715 3715 3715 0
103 20241209 181200 2024749890 3715 3715 3715 3715 0
104 20241209 181100 2024749890 3715 3715 3715 3715 0
105 20241209 181000 2024749890 3715 3715 3715 3715 0
106 20241209 180900 2024749890 3715 3715 3715 3715 0
107 20241209 180800 2024749890 3715 3715 3715 3715 0
108 20241209 180700 2024749890 3715 3715 3715 3715 0
109 20241209 180600 2024749890 3715 3715 3715 3715 0
110 20241209 180500 2024749890 3715 3715 3715 3715 0
111 20241209 180400 2024749890 3715 3715 3715 3715 0
112 20241209 180300 2024749890 3715 3715 3715 3715 0
113 20241209 180200 2024749890 3715 3715 3715 3715 0
114 20241209 180100 2024749890 3715 3715 3715 3715 0
115 20241209 180000 2024749890 3715 3715 3715 3715 0
116 20241209 175900 2024749890 3715 3715 3715 3715 0
117 20241209 175800 2024749890 3715 3715 3715 3715 0
118 20241209 175700 2024749890 3715 3715 3715 3715 0
119 20241209 175600 2024749890 3715 3715 3715 3715 0
120 20241209 175500 2024749890 3715 3715 3715 3715 0
121 20241209 175400 2024749890 3715 3715 3715 3715 0
122 20241209 175300 2024749890 3715 3715 3715 3715 8587
123 20241209 175200 2024749890 3715 3715 3715 3715 0
124 20241209 175100 2024749890 3715 3715 3715 3715 0
125 20241209 175000 2024749890 3715 3715 3715 3715 0
126 20241209 174900 2024749890 3715 3715 3715 3715 0
127 20241209 174800 2024749890 3715 3715 3715 3715 0
128 20241209 174700 2024749890 3715 3715 3715 3715 0
129 20241209 174600 2024749890 3715 3715 3715 3715 0
130 20241209 174500 2024749890 3715 3715 3715 3715 0
131 20241209 174400 2024749890 3715 3715 3715 3715 0
132 20241209 174300 2024749890 3715 3715 3715 3715 0
133 20241209 174200 2024749890 3715 3715 3715 3715 0
134 20241209 174100 2024749890 3715 3715 3715 3715 0
135 20241209 174000 2024749890 3715 3715 3715 3715 0
136 20241209 173900 2024749890 3715 3715 3715 3715 0
137 20241209 173800 2024749890 3715 3715 3715 3715 0
138 20241209 173700 2024749890 3715 3715 3715 3715 0
139 20241209 173600 2024749890 3715 3715 3715 3715 0
140 20241209 173500 2024749890 3715 3715 3715 3715 0
141 20241209 173400 2024749890 3715 3715 3715 3715 0
142 20241209 173300 2024749890 3715 3715 3715 3715 0
143 20241209 173200 2024749890 3715 3715 3715 3715 0
144 20241209 173100 2024749890 3715 3715 3715 3715 0
145 20241209 173000 2024749890 3715 3715 3715 3715 0
146 20241209 172900 2024749890 3715 3715 3715 3715 0
147 20241209 172800 2024749890 3715 3715 3715 3715 0
148 20241209 172700 2024749890 3715 3715 3715 3715 0
149 20241209 172600 2024749890 3715 3715 3715 3715 0
150 20241209 172500 2024749890 3715 3715 3715 3715 0
151 20241209 172400 2024749890 3715 3715 3715 3715 0
152 20241209 172300 2024749890 3715 3715 3715 3715 8587
153 20241209 172200 2024749890 3715 3715 3715 3715 0
154 20241209 172100 2024749890 3715 3715 3715 3715 0
155 20241209 172000 2024749890 3715 3715 3715 3715 0
156 20241209 171900 2024749890 3715 3715 3715 3715 0
157 20241209 171800 2024749890 3715 3715 3715 3715 0
158 20241209 171700 2024749890 3715 3715 3715 3715 0
159 20241209 171600 2024749890 3715 3715 3715 3715 0
160 20241209 171500 2024749890 3715 3715 3715 3715 0
161 20241209 171400 2024749890 3715 3715 3715 3715 0
162 20241209 171300 2024749890 3715 3715 3715 3715 0
163 20241209 171200 2024749890 3715 3715 3715 3715 0
164 20241209 171100 2024749890 3715 3715 3715 3715 0
165 20241209 171000 2024749890 3715 3715 3715 3715 0
166 20241209 170900 2024749890 3715 3715 3715 3715 0
167 20241209 170800 2024749890 3715 3715 3715 3715 0
168 20241209 170700 2024749890 3715 3715 3715 3715 0
169 20241209 170600 2024749890 3715 3715 3715 3715 0
170 20241209 170500 2024749890 3715 3715 3715 3715 0
171 20241209 170400 2024749890 3715 3715 3715 3715 0
172 20241209 170300 2024749890 3715 3715 3715 3715 0
173 20241209 170200 2024749890 3715 3715 3715 3715 0
174 20241209 170100 2024749890 3715 3715 3715 3715 0
175 20241209 170000 2024749890 3715 3715 3715 3715 0
176 20241209 165900 2024749890 3715 3715 3715 3715 0
177 20241209 165800 2024749890 3715 3715 3715 3715 0
178 20241209 165700 2024749890 3715 3715 3715 3715 0
179 20241209 165600 2024749890 3715 3715 3715 3715 0
180 20241209 165500 2024749890 3715 3715 3715 3715 0
181 20241209 165400 2024749890 3715 3715 3715 3715 0
182 20241209 165300 2024749890 3715 3715 3715 3715 8587
183 20241209 165200 2024749890 3715 3715 3715 3715 0
184 20241209 165100 2024749890 3715 3715 3715 3715 0
185 20241209 165000 2024749890 3715 3715 3715 3715 0
186 20241209 164900 2024749890 3715 3715 3715 3715 0
187 20241209 164800 2024749890 3715 3715 3715 3715 0
188 20241209 164700 2024749890 3715 3715 3715 3715 0
189 20241209 164600 2024749890 3715 3715 3715 3715 0
190 20241209 164500 2024749890 3715 3715 3715 3715 0
191 20241209 164400 2024749890 3715 3715 3715 3715 0
192 20241209 164300 2024749890 3715 3715 3715 3715 0
193 20241209 164200 2024749890 3715 3715 3715 3715 0
194 20241209 164100 2024749890 3715 3715 3715 3715 0
195 20241209 164000 2024749890 3715 3715 3715 3715 0
196 20241209 163900 2024749890 3715 3715 3715 3715 0
197 20241209 163800 2024749890 3715 3715 3715 3715 0
198 20241209 163700 2024749890 3715 3715 3715 3715 0
199 20241209 163600 2024749890 3715 3715 3715 3715 0
200 20241209 163500 2024749890 3715 3715 3715 3715 0
201 20241209 163400 2024749890 3715 3715 3715 3715 0
202 20241209 163300 2024749890 3715 3715 3715 3715 0
203 20241209 163200 2024749890 3715 3715 3715 3715 0
204 20241209 163100 2024749890 3715 3715 3715 3715 0
205 20241209 163000 2024749890 3715 3715 3715 3715 0
206 20241209 162900 2024749890 3715 3715 3715 3715 0
207 20241209 162800 2024749890 3715 3715 3715 3715 0
208 20241209 162700 2024749890 3715 3715 3715 3715 0
209 20241209 162600 2024749890 3715 3715 3715 3715 0
210 20241209 162500 2024749890 3715 3715 3715 3715 0
211 20241209 162400 2024749890 3715 3715 3715 3715 0
212 20241209 162300 2024749890 3715 3715 3715 3715 8587
213 20241209 162200 2024749890 3715 3715 3715 3715 0
214 20241209 162100 2024749890 3715 3715 3715 3715 0
215 20241209 162000 2024749890 3715 3715 3715 3715 0
216 20241209 161900 2024749890 3715 3715 3715 3715 0
217 20241209 161800 2024749890 3715 3715 3715 3715 0
218 20241209 161700 2024749890 3715 3715 3715 3715 0
219 20241209 161600 2024749890 3715 3715 3715 3715 0
220 20241209 161500 2024749890 3715 3715 3715 3715 0
221 20241209 161400 2024749890 3715 3715 3715 3715 0
222 20241209 161300 2024749890 3715 3715 3715 3715 0
223 20241209 161200 2024749890 3715 3715 3715 3715 0
224 20241209 161100 2024749890 3715 3715 3715 3715 0
225 20241209 161000 2024749890 3715 3715 3715 3715 0
226 20241209 160900 2024749890 3715 3715 3715 3715 0
227 20241209 160800 2024749890 3715 3715 3715 3715 0
228 20241209 160700 2024749890 3715 3715 3715 3715 0
229 20241209 160600 2024749890 3715 3715 3715 3715 0
230 20241209 160500 2024749890 3715 3715 3715 3715 0
231 20241209 160400 2024749890 3715 3715 3715 3715 0
232 20241209 160300 2024749890 3715 3715 3715 3715 0
233 20241209 160200 2024749890 3715 3715 3715 3715 0
234 20241209 160100 2024749890 3715 3715 3715 3715 0
235 20241209 160000 2024749890 3715 3715 3715 3715 0
236 20241209 155900 2024749890 3715 3715 3715 3715 0
237 20241209 155800 2024749890 3715 3715 3715 3715 0
238 20241209 155700 2024749890 3715 3715 3715 3715 0
239 20241209 155600 2024749890 3715 3715 3715 3715 0
240 20241209 155500 2024749890 3715 3715 3715 3715 0
241 20241209 155400 2024749890 3715 3715 3715 3715 0
242 20241209 155300 2024749890 3715 3715 3715 3715 8587
243 20241209 155200 2024749890 3715 3715 3715 3715 0
244 20241209 155100 2024749890 3715 3715 3715 3715 0
245 20241209 155000 2024749890 3715 3715 3715 3715 0
246 20241209 154900 2024749890 3715 3715 3715 3715 0
247 20241209 154800 2024749890 3715 3715 3715 3715 0
248 20241209 154700 2024749890 3715 3715 3715 3715 0
249 20241209 154600 2024749890 3715 3715 3715 3715 0
250 20241209 154500 2024749890 3715 3715 3715 3715 0
251 20241209 154400 2024749890 3715 3715 3715 3715 0
252 20241209 154300 2024749890 3715 3715 3715 3715 0
253 20241209 154200 2024749890 3715 3715 3715 3715 0
254 20241209 154100 2024749890 3715 3715 3715 3715 0
255 20241209 154000 2024749890 3715 3715 3715 3715 0
256 20241209 153900 2024749890 3715 3715 3715 3715 0
257 20241209 153800 2024749890 3715 3715 3715 3715 0
258 20241209 153700 2024749890 3715 3715 3715 3715 0
259 20241209 153600 2024749890 3715 3715 3715 3715 0
260 20241209 153500 2024749890 3715 3715 3715 3715 0
261 20241209 153400 2024749890 3715 3715 3715 3715 0
262 20241209 153300 2024749890 3715 3715 3715 3715 0
263 20241209 153200 2024749890 3715 3715 3715 3715 0
264 20241209 153100 2024749890 3715 3715 3715 3715 0
265 20241209 153000 2024749890 3715 3715 3715 3715 8587
266 20241209 152900 1992849185 3730 3730 3730 3730 0
267 20241209 152800 1992849185 3730 3730 3730 3730 0
268 20241209 152700 1992849185 3730 3730 3730 3730 0
269 20241209 152600 1992849185 3730 3730 3730 3730 0
270 20241209 152500 1992849185 3730 3730 3730 3730 0
271 20241209 152400 1992849185 3730 3730 3730 3730 0
272 20241209 152300 1992849185 3730 3730 3730 3730 0
273 20241209 152200 1992849185 3730 3730 3730 3730 0
274 20241209 152100 1992849185 3730 3730 3730 3730 0
275 20241209 152000 1992849185 3730 3730 3730 3730 0
276 20241209 151900 1992849185 3730 3725 3730 3725 116
277 20241209 151800 1992417055 3725 3725 3725 3720 263
278 20241209 151700 1991438640 3730 3720 3730 3720 6
279 20241209 151600 1991416300 3715 3715 3730 3710 308
280 20241209 151500 1990273525 3710 3715 3715 3710 1396
281 20241209 151400 1985089370 3715 3715 3730 3715 203
282 20241209 151300 1984335205 3715 3720 3720 3715 3830
283 20241209 151200 1970096620 3730 3725 3735 3725 11
284 20241209 151100 1970055600 3720 3720 3735 3720 390
285 20241209 151000 1968604780 3740 3715 3740 3715 503
286 20241209 150900 1966736100 3720 3725 3725 3720 1720
287 20241209 150800 1960329150 3730 3725 3750 3725 583
288 20241209 150700 1958143340 3725 3720 3750 3720 2787
289 20241209 150600 1947774545 3715 3710 3720 3710 1010
290 20241209 150500 1944027390 3710 3690 3710 3690 759
291 20241209 150400 1941215230 3710 3685 3710 3685 2944
292 20241209 150300 1930355370 3680 3695 3710 3680 3408
293 20241209 150200 1917783670 3680 3680 3680 3680 1624
294 20241209 150100 1911807350 3680 3680 3680 3675 1154
295 20241209 150000 1907565630 3680 3680 3680 3675 3634
296 20241209 145900 1894193010 3675 3680 3680 3675 2702
297 20241209 145800 1884249655 3680 3680 3680 3680 1282
298 20241209 145700 1879531895 3680 3680 3680 3680 720
299 20241209 145600 1876882295 3680 3680 3690 3680 5
300 20241209 145500 1876863885 3675 3680 3690 3675 2919
301 20241209 145400 1866118115 3685 3685 3685 3685 0
302 20241209 145300 1866118115 3685 3685 3685 3685 0
303 20241209 145200 1866118115 3685 3690 3690 3685 7734
304 20241209 145100 1837617770 3690 3685 3690 3685 174
305 20241209 145000 1836976025 3690 3685 3695 3685 639
306 20241209 144900 1834618490 3685 3690 3690 3685 7999
307 20241209 144800 1805117035 3690 3695 3695 3690 1778
308 20241209 144700 1798547405 3700 3700 3700 3700 1
309 20241209 144600 1798543705 3695 3700 3705 3695 332
310 20241209 144500 1797316515 3705 3705 3705 3705 2
311 20241209 144400 1797309105 3700 3700 3700 3700 1
312 20241209 144300 1797305405 3710 3700 3710 3700 3
313 20241209 144200 1797294290 3695 3710 3710 3695 3294
314 20241209 144100 1785105065 3710 3710 3710 3705 571
315 20241209 144000 1782988155 3715 3715 3715 3715 1
316 20241209 143900 1782984440 3710 3705 3710 3705 987
317 20241209 143800 1779322850 3710 3710 3710 3710 5
318 20241209 143700 1779304300 3715 3715 3715 3715 3
319 20241209 143600 1779293155 3720 3710 3720 3710 54
320 20241209 143500 1779092800 3710 3715 3720 3710 1350
321 20241209 143400 1774084240 3720 3715 3720 3715 151
322 20241209 143300 1773522560 3715 3715 3715 3715 0
323 20241209 143200 1773522560 3715 3715 3715 3715 0
324 20241209 143100 1773522560 3715 3715 3715 3715 0
325 20241209 143000 1773522560 3715 3715 3715 3715 183
326 20241209 142900 1772842715 3715 3710 3715 3710 170
327 20241209 142800 1772211170 3715 3715 3715 3715 132
328 20241209 142700 1771720790 3715 3720 3750 3715 1419
329 20241209 142600 1766443660 3720 3720 3720 3720 0
330 20241209 142500 1766443660 3720 3720 3720 3720 501
331 20241209 142400 1764579940 3725 3725 3725 3725 2
332 20241209 142300 1764572490 3725 3745 3745 3725 736
333 20241209 142200 1761830865 3730 3730 3750 3725 3643
334 20241209 142100 1748252565 3745 3745 3750 3735 511
335 20241209 142000 1746343825 3750 3750 3750 3745 52
336 20241209 141900 1746148835 3750 3750 3750 3750 105
337 20241209 141800 1745755085 3750 3750 3750 3750 5
338 20241209 141700 1745736335 3750 3750 3750 3750 9
339 20241209 141600 1745702585 3750 3745 3750 3745 3063
340 20241209 141500 1734217000 3745 3730 3745 3725 3130
341 20241209 141400 1722526455 3735 3715 3735 3715 59
342 20241209 141300 1722307175 3715 3715 3735 3715 1021
343 20241209 141200 1718498420 3720 3725 3730 3720 814
344 20241209 141100 1715470300 3720 3720 3730 3715 208
345 20241209 141000 1714696545 3720 3710 3730 3710 73
346 20241209 140900 1714425505 3730 3700 3730 3700 77
347 20241209 140800 1714140205 3695 3705 3705 3695 76
348 20241209 140700 1713859090 3705 3705 3725 3705 5
349 20241209 140600 1713840545 3705 3705 3730 3700 1359
350 20241209 140500 1708797400 3720 3720 3720 3720 0
351 20241209 140400 1708797400 3720 3720 3720 3720 0
352 20241209 140300 1708797400 3720 3705 3720 3705 2
353 20241209 140200 1708789975 3715 3705 3715 3705 2
354 20241209 140100 1708782555 3705 3700 3705 3700 92
355 20241209 140000 1708442105 3705 3710 3720 3705 362
356 20241209 135900 1707100870 3710 3710 3720 3710 55
357 20241209 135800 1706896805 3710 3710 3720 3710 3
358 20241209 135700 1706885665 3710 3705 3710 3705 175
359 20241209 135600 1706236420 3720 3705 3720 3705 1152
360 20241209 135500 1701961795 3710 3710 3710 3710 0
361 20241209 135400 1701961795 3710 3700 3710 3700 9
362 20241209 135300 1701928460 3700 3700 3700 3700 3250
363 20241209 135200 1689903460 3700 3700 3700 3700 0
364 20241209 135100 1689903460 3700 3700 3700 3700 0
365 20241209 135000 1689903460 3700 3695 3700 3695 123
366 20241209 134900 1689448965 3700 3700 3700 3695 751
367 20241209 134800 1686674010 3695 3695 3700 3695 1174
368 20241209 134700 1682330250 3695 3695 3700 3690 872
369 20241209 134600 1679105695 3700 3690 3700 3690 661
370 20241209 134500 1676663475 3695 3695 3695 3695 55
371 20241209 134400 1676460250 3695 3695 3695 3695 3
372 20241209 134300 1676449165 3695 3695 3695 3695 267
373 20241209 134200 1675462600 3695 3695 3695 3695 42
374 20241209 134100 1675307410 3695 3690 3695 3690 2
375 20241209 134000 1675300025 3695 3695 3695 3695 0
376 20241209 133900 1675300025 3695 3690 3695 3690 518
377 20241209 133800 1673388600 3685 3685 3685 3685 1
378 20241209 133700 1673384915 3685 3685 3685 3685 151
379 20241209 133600 1672828480 3690 3690 3690 3685 268
380 20241209 133500 1671839885 3690 3685 3690 3680 137
381 20241209 133400 1671335505 3685 3675 3685 3675 322
382 20241209 133300 1670150545 3680 3670 3690 3670 806
383 20241209 133200 1667188480 3670 3670 3690 3670 56
384 20241209 133100 1666982920 3670 3665 3670 3665 283
385 20241209 133000 1665944315 3670 3685 3685 3670 5000
386 20241209 132900 1647572530 3690 3690 3690 3690 0
387 20241209 132800 1647572530 3690 3690 3690 3690 1
388 20241209 132700 1647568840 3695 3685 3695 3685 3
389 20241209 132600 1647557770 3695 3685 3695 3685 506
390 20241209 132500 1645690630 3690 3675 3690 3675 2006
391 20241209 132400 1638291715 3680 3680 3680 3680 0
392 20241209 132300 1638291715 3680 3675 3680 3675 1474
393 20241209 132200 1632867405 3680 3680 3680 3680 33
394 20241209 132100 1632745965 3680 3675 3680 3675 326
395 20241209 132000 1631547725 3675 3670 3675 3670 52
396 20241209 131900 1631356640 3665 3670 3675 3665 5532
397 20241209 131800 1611074065 3670 3670 3670 3670 50
398 20241209 131700 1610890565 3675 3675 3700 3675 230
399 20241209 131600 1610042195 3675 3680 3680 3675 2001
400 20241209 131500 1602688200 3680 3680 3685 3680 187
401 20241209 131400 1601999540 3685 3680 3685 3680 10
402 20241209 131300 1601962695 3680 3680 3680 3680 0
403 20241209 131200 1601962695 3680 3680 3680 3680 44
404 20241209 131100 1601800775 3680 3680 3680 3680 26
405 20241209 131000 1601705095 3675 3675 3675 3675 2
406 20241209 130900 1601697745 3670 3670 3670 3670 0
407 20241209 130800 1601697745 3670 3670 3670 3670 451
408 20241209 130700 1600042575 3670 3670 3670 3670 5200
409 20241209 130600 1580958575 3670 3670 3670 3670 0
410 20241209 130500 1580958575 3670 3670 3675 3670 109
411 20241209 130400 1580558300 3670 3670 3670 3665 747
412 20241209 130300 1577817810 3665 3670 3675 3665 9031
413 20241209 130200 1544674815 3675 3675 3680 3670 3170
414 20241209 130100 1533017090 3675 3675 3675 3675 656
415 20241209 130000 1530606290 3680 3680 3680 3680 538
416 20241209 125900 1528626450 3680 3680 3680 3680 246
417 20241209 125800 1527721170 3675 3680 3680 3675 1281
418 20241209 125700 1523007335 3685 3685 3685 3685 0
419 20241209 125600 1523007335 3685 3685 3685 3685 0
420 20241209 125500 1523007335 3685 3685 3685 3685 0
421 20241209 125400 1523007335 3685 3685 3685 3685 0
422 20241209 125300 1523007335 3685 3685 3685 3685 0
423 20241209 125200 1523007335 3685 3685 3685 3685 0
424 20241209 125100 1523007335 3685 3685 3685 3685 22
425 20241209 125000 1522926265 3685 3685 3685 3685 200
426 20241209 124900 1522189265 3690 3685 3690 3685 470
427 20241209 124800 1520455515 3685 3685 3685 3685 36
428 20241209 124700 1520322855 3695 3695 3695 3695 99
429 20241209 124600 1519957050 3675 3675 3675 3675 0
430 20241209 124500 1519957050 3675 3675 3675 3675 0
431 20241209 124400 1519957050 3675 3675 3675 3675 0
432 20241209 124300 1519957050 3675 3675 3675 3675 0
433 20241209 124200 1519957050 3675 3695 3695 3675 769
434 20241209 124100 1517122075 3695 3695 3695 3695 894
435 20241209 124000 1513818745 3675 3690 3690 3675 638
436 20241209 123900 1511472930 3690 3690 3695 3690 164
437 20241209 123800 1510866965 3690 3685 3690 3685 4
438 20241209 123700 1510852215 3680 3680 3680 3680 3
439 20241209 123600 1510841175 3675 3705 3705 3670 9758
440 20241209 123500 1474880405 3705 3705 3705 3705 3
441 20241209 123400 1474869290 3705 3715 3715 3705 6276
442 20241209 123300 1451575465 3715 3715 3715 3715 76
443 20241209 123200 1451293125 3720 3720 3720 3720 80
444 20241209 123100 1450995525 3720 3720 3720 3720 95
445 20241209 123000 1450642125 3715 3715 3715 3715 300
446 20241209 122900 1449527625 3715 3715 3715 3715 2
447 20241209 122800 1449520195 3710 3710 3710 3710 0
448 20241209 122700 1449520195 3710 3710 3710 3710 3
449 20241209 122600 1449509065 3705 3705 3705 3705 0
450 20241209 122500 1449509065 3705 3705 3705 3705 0
451 20241209 122400 1449509065 3705 3705 3705 3705 50
452 20241209 122300 1449323815 3705 3705 3705 3705 0
453 20241209 122200 1449323815 3705 3705 3705 3705 0
454 20241209 122100 1449323815 3705 3705 3705 3705 0
455 20241209 122000 1449323815 3705 3705 3705 3705 0
456 20241209 121900 1449323815 3705 3705 3705 3705 0
457 20241209 121800 1449323815 3705 3705 3705 3705 0
458 20241209 121700 1449323815 3705 3705 3705 3705 0
459 20241209 121600 1449323815 3705 3705 3710 3705 2001
460 20241209 121500 1441900125 3710 3715 3715 3710 1342
461 20241209 121400 1436921205 3710 3710 3710 3710 948
462 20241209 121300 1433404125 3710 3720 3735 3710 548
463 20241209 121200 1431361045 3715 3715 3715 3715 0
464 20241209 121100 1431361045 3715 3715 3715 3715 0
465 20241209 121000 1431361045 3715 3715 3715 3715 1
466 20241209 120900 1431357330 3700 3700 3700 3700 0
467 20241209 120800 1431357330 3700 3700 3700 3700 358
468 20241209 120700 1430032730 3695 3695 3695 3695 0
469 20241209 120600 1430032730 3695 3695 3695 3695 0
470 20241209 120500 1430032730 3695 3695 3695 3695 0
471 20241209 120400 1430032730 3695 3695 3695 3695 481
472 20241209 120300 1428255435 3690 3690 3690 3690 0
473 20241209 120200 1428255435 3690 3690 3690 3690 0
474 20241209 120100 1428255435 3690 3690 3690 3690 0
475 20241209 120000 1428255435 3690 3685 3690 3685 874
476 20241209 115900 1425031730 3685 3685 3685 3685 1496
477 20241209 115800 1419518970 3690 3685 3690 3685 310
478 20241209 115700 1418376570 3685 3685 3685 3685 1001
479 20241209 115600 1414687885 3685 3690 3690 3685 184
480 20241209 115500 1414009525 3690 3685 3690 3680 1102
481 20241209 115400 1409948655 3680 3680 3680 3680 0
482 20241209 115300 1409948655 3680 3680 3680 3680 0
483 20241209 115200 1409948655 3680 3680 3680 3680 5998
484 20241209 115100 1387876015 3690 3690 3690 3685 33
485 20241209 115000 1387754400 3690 3690 3690 3690 2
486 20241209 114900 1387747020 3680 3690 3690 3680 680
487 20241209 114800 1385240705 3685 3685 3685 3685 0
488 20241209 114700 1385240705 3685 3685 3685 3685 0
489 20241209 114600 1385240705 3685 3685 3685 3685 0
490 20241209 114500 1385240705 3685 3685 3685 3685 536
491 20241209 114400 1383265545 3690 3690 3690 3690 353
492 20241209 114300 1381962975 3690 3690 3690 3690 1
493 20241209 114200 1381959285 3690 3690 3690 3690 0
494 20241209 114100 1381959285 3690 3690 3690 3690 0
495 20241209 114000 1381959285 3690 3690 3690 3690 0
496 20241209 113900 1381959285 3690 3690 3690 3690 0
497 20241209 113800 1381959285 3690 3690 3690 3690 406
498 20241209 113700 1380461145 3690 3690 3690 3690 200
499 20241209 113600 1379723145 3690 3690 3690 3690 0
500 20241209 113500 1379723145 3690 3690 3690 3690 0
501 20241209 113400 1379723145 3690 3690 3690 3690 0
502 20241209 113300 1379723145 3690 3690 3690 3690 0
503 20241209 113200 1379723145 3690 3690 3690 3690 100
504 20241209 113100 1379354145 3690 3690 3690 3690 364
505 20241209 113000 1378010985 3690 3685 3690 3685 644
506 20241209 112900 1375637825 3680 3680 3680 3680 863
507 20241209 112800 1372461985 3685 3690 3690 3675 8017
508 20241209 112700 1342979090 3695 3695 3695 3695 0
509 20241209 112600 1342979090 3695 3695 3695 3695 55
510 20241209 112500 1342775865 3695 3700 3710 3695 3106
511 20241209 112400 1331275220 3700 3700 3700 3700 128
512 20241209 112300 1330801620 3705 3710 3710 3705 533
513 20241209 112200 1328826700 3710 3710 3710 3710 0
514 20241209 112100 1328826700 3710 3710 3710 3710 2
515 20241209 112000 1328819280 3715 3715 3745 3715 3
516 20241209 111900 1328808105 3715 3715 3745 3715 3
517 20241209 111800 1328796930 3715 3715 3715 3715 0
518 20241209 111700 1328796930 3715 3710 3745 3710 103
519 20241209 111600 1328411475 3710 3705 3710 3705 2
520 20241209 111500 1328404060 3700 3700 3700 3700 1
521 20241209 111400 1328400360 3705 3700 3705 3700 2
522 20241209 111300 1328392955 3695 3700 3700 3695 92
523 20241209 111200 1328053005 3700 3700 3740 3695 614
524 20241209 111100 1325769490 3700 3700 3700 3700 3
525 20241209 111000 1325758390 3700 3700 3700 3700 801
526 20241209 110900 1322794690 3700 3700 3700 3700 1
527 20241209 110800 1322790990 3700 3705 3705 3700 63
528 20241209 110700 1322557765 3700 3695 3700 3695 12
529 20241209 110600 1322513370 3690 3690 3690 3690 10
530 20241209 110500 1322476470 3710 3715 3715 3685 17603
531 20241209 110400 1257438320 3715 3715 3715 3715 1
532 20241209 110300 1257434605 3720 3720 3720 3720 800
533 20241209 110200 1254458605 3720 3720 3720 3720 0
534 20241209 110100 1254458605 3720 3720 3720 3720 542
535 20241209 110000 1252442365 3720 3720 3720 3720 712
536 20241209 105900 1249793725 3735 3725 3735 3725 4
537 20241209 105800 1249778795 3720 3720 3720 3720 0
538 20241209 105700 1249778795 3720 3720 3720 3720 2
539 20241209 105600 1249771355 3720 3730 3730 3720 262
540 20241209 105500 1248796095 3725 3720 3725 3720 272
541 20241209 105400 1247784065 3720 3720 3720 3720 68
542 20241209 105300 1247531105 3720 3725 3725 3720 41
543 20241209 105200 1247378560 3735 3735 3735 3735 0
544 20241209 105100 1247378560 3735 3715 3735 3715 525
545 20241209 105000 1245427105 3715 3730 3730 3715 3000
546 20241209 104900 1234257145 3730 3730 3730 3730 310
547 20241209 104800 1233100845 3730 3735 3735 3730 26
548 20241209 104700 1233003860 3730 3730 3730 3730 0
549 20241209 104600 1233003860 3730 3730 3730 3730 0
550 20241209 104500 1233003860 3730 3730 3730 3730 966
551 20241209 104400 1229400680 3730 3730 3730 3730 0
552 20241209 104300 1229400680 3730 3730 3730 3730 27
553 20241209 104200 1229299970 3730 3725 3730 3725 565
554 20241209 104100 1227195270 3720 3725 3725 3720 165
555 20241209 104000 1226580650 3725 3725 3725 3720 831
556 20241209 103900 1223486250 3730 3730 3730 3730 116
557 20241209 103800 1223053570 3730 3730 3730 3730 1211
558 20241209 103700 1218536540 3735 3735 3735 3735 1092
559 20241209 103600 1214457920 3755 3740 3755 3740 2
560 20241209 103500 1214450425 3735 3735 3735 3735 13
561 20241209 103400 1214401870 3730 3730 3755 3730 229
562 20241209 103300 1213542125 3725 3725 3725 3725 97
563 20241209 103200 1213180800 3725 3725 3725 3725 0
564 20241209 103100 1213180800 3725 3725 3725 3725 5
565 20241209 103000 1213162175 3725 3720 3755 3720 161
566 20241209 102900 1212562390 3725 3725 3760 3720 343
567 20241209 102800 1211278405 3720 3720 3720 3720 1
568 20241209 102700 1211274685 3720 3720 3720 3720 202
569 20241209 102600 1210523245 3720 3720 3720 3720 211
570 20241209 102500 1209738325 3725 3710 3725 3710 1023
571 20241209 102400 1205932310 3710 3725 3725 3700 6271
572 20241209 102300 1182683460 3730 3730 3750 3730 51
573 20241209 102200 1182492250 3750 3730 3750 3730 2
574 20241209 102100 1182484770 3730 3760 3760 3730 1792
575 20241209 102000 1175785165 3760 3735 3760 3735 1367
576 20241209 101900 1170659895 3735 3735 3735 3735 56
577 20241209 101800 1170450735 3735 3735 3735 3735 220
578 20241209 101700 1169629035 3735 3725 3735 3725 878
579 20241209 101600 1166358465 3735 3735 3735 3735 6
580 20241209 101500 1166336055 3735 3735 3735 3735 0
581 20241209 101400 1166336055 3735 3725 3735 3725 1537
582 20241209 101300 1160605715 3730 3760 3760 3730 5310
583 20241209 101200 1140765655 3760 3730 3760 3730 7677
584 20241209 101100 1112044055 3730 3730 3730 3730 0
585 20241209 101000 1112044055 3730 3730 3730 3730 2
586 20241209 100900 1112036595 3715 3715 3715 3715 229
587 20241209 100800 1111185860 3715 3715 3715 3710 778
588 20241209 100700 1108298090 3720 3715 3720 3715 32
589 20241209 100600 1108179175 3715 3705 3715 3700 2672
590 20241209 100500 1098270885 3705 3715 3715 3705 2117
591 20241209 100400 1090420250 3730 3730 3730 3725 3491
592 20241209 100300 1077406835 3730 3730 3730 3730 1126
593 20241209 100200 1073206855 3730 3725 3730 3725 530
594 20241209 100100 1071229965 3725 3730 3730 3725 2824
595 20241209 100000 1060704075 3730 3730 3730 3730 298
596 20241209 095900 1059592535 3730 3715 3730 3715 3753
597 20241209 095800 1045647125 3715 3715 3715 3715 693
598 20241209 095700 1043072630 3715 3695 3715 3695 1001
599 20241209 095600 1039373915 3695 3700 3720 3695 10477
600 20241209 095500 1000627915 3695 3690 3705 3690 1144
601 20241209 095400 996401805 3690 3700 3700 3690 4671
602 20241209 095300 979126440 3705 3745 3745 3705 10147
603 20241209 095200 941318625 3755 3755 3770 3750 4175
604 20241209 095100 925644485 3770 3750 3770 3750 173
605 20241209 095000 924992350 3770 3750 3770 3745 2065
606 20241209 094900 917234740 3755 3740 3755 3740 4310
607 20241209 094800 901062400 3740 3735 3740 3735 471
608 20241209 094700 899303135 3735 3725 3745 3725 1111
609 20241209 094600 895164405 3745 3720 3750 3720 2016
610 20241209 094500 887614960 3740 3715 3740 3715 2283
611 20241209 094400 879092260 3710 3705 3710 3705 1049
612 20241209 094300 875200625 3700 3700 3705 3700 103
613 20241209 094200 874819520 3700 3695 3700 3695 3
614 20241209 094100 874808430 3695 3695 3705 3685 3469
615 20241209 094000 862009115 3695 3690 3705 3690 1962
616 20241209 093900 854744375 3685 3680 3700 3680 104
617 20241209 093800 854361130 3685 3685 3685 3680 2549
618 20241209 093700 844971895 3700 3690 3700 3690 100
619 20241209 093600 844601915 3685 3690 3700 3685 257
620 20241209 093500 843654060 3690 3690 3690 3690 349
621 20241209 093400 842366250 3700 3700 3705 3690 3157
622 20241209 093300 830706035 3695 3695 3705 3695 554
623 20241209 093200 828658995 3690 3685 3690 3685 603
624 20241209 093100 826436925 3685 3705 3705 3685 1933
625 20241209 093000 819306740 3695 3705 3705 3695 971
626 20241209 092900 815712485 3710 3710 3710 3710 255
627 20241209 092800 814766435 3695 3695 3695 3695 1101
628 20241209 092700 810698240 3695 3680 3695 3680 2740
629 20241209 092600 800603120 3680 3680 3680 3665 3239
630 20241209 092500 788700120 3680 3680 3680 3675 3274
631 20241209 092400 776658940 3685 3695 3695 3685 7251
632 20241209 092300 749901625 3690 3690 3705 3690 903
633 20241209 092200 746568525 3690 3695 3695 3690 3437
634 20241209 092100 733869650 3695 3690 3710 3690 860
635 20241209 092000 730690145 3670 3705 3705 3670 23652
636 20241209 091900 643382775 3700 3725 3725 3700 9840
637 20241209 091800 606874110 3735 3740 3740 3730 949
638 20241209 091700 603327960 3740 3735 3740 3715 7502
639 20241209 091600 575402900 3745 3790 3790 3715 93583
640 20241209 091500 225798680 3795 3810 3810 3785 14394
641 20241209 091400 171181940 3815 3815 3820 3810 657
642 20241209 091300 168675485 3815 3830 3830 3815 2096
643 20241209 091200 160663260 3825 3825 3825 3825 0
644 20241209 091100 160663260 3825 3845 3845 3825 4709
645 20241209 091000 142595980 3840 3835 3840 3835 1483
646 20241209 090900 136907675 3835 3835 3835 3830 913
647 20241209 090800 133410050 3835 3790 3835 3790 12434
648 20241209 090700 85944030 3780 3815 3815 3780 3315
649 20241209 090600 73324500 3815 3825 3825 3775 2685
650 20241209 090500 63115210 3820 3785 3820 3770 2233
651 20241209 090400 54629530 3785 3790 3790 3770 407
652 20241209 090300 53091010 3770 3765 3770 3745 2454
653 20241209 090200 43861700 3770 3785 3785 3740 3495
654 20241209 090100 30735775 3785 3745 3785 3740 3157
655 20241209 090000 18847740 3740 3735 3810 3735 5012