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

672
097230/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201000,1948688095,3220,3220,3220,3220,16977
20241209,200900,1948688095,3220,3220,3220,3220,0
20241209,200800,1948688095,3220,3220,3220,3220,0
20241209,200700,1948688095,3220,3220,3220,3220,0
20241209,200600,1948688095,3220,3220,3220,3220,0
20241209,200500,1948688095,3220,3220,3220,3220,0
20241209,200400,1948688095,3220,3220,3220,3220,0
20241209,200300,1948688095,3220,3220,3220,3220,0
20241209,200200,1948688095,3220,3220,3220,3220,0
20241209,200100,1948688095,3220,3220,3220,3220,0
20241209,200000,1948688095,3220,3220,3220,3220,0
20241209,195900,1948688095,3220,3220,3220,3220,0
20241209,195800,1948688095,3220,3220,3220,3220,0
20241209,195700,1948688095,3220,3220,3220,3220,0
20241209,195600,1948688095,3220,3220,3220,3220,0
20241209,195500,1948688095,3220,3220,3220,3220,0
20241209,195400,1948688095,3220,3220,3220,3220,0
20241209,195300,1948688095,3220,3220,3220,3220,0
20241209,195200,1948688095,3220,3220,3220,3220,0
20241209,195100,1948688095,3220,3220,3220,3220,0
20241209,195000,1948688095,3220,3220,3220,3220,0
20241209,194900,1948688095,3220,3220,3220,3220,0
20241209,194800,1948688095,3220,3220,3220,3220,0
20241209,194700,1948688095,3220,3220,3220,3220,0
20241209,194600,1948688095,3220,3220,3220,3220,0
20241209,194500,1948688095,3220,3220,3220,3220,0
20241209,194400,1948688095,3220,3220,3220,3220,0
20241209,194300,1948688095,3220,3220,3220,3220,0
20241209,194200,1948688095,3220,3220,3220,3220,0
20241209,194100,1948688095,3220,3220,3220,3220,0
20241209,194000,1948688095,3220,3220,3220,3220,16977
20241209,193900,1948688095,3220,3220,3220,3220,0
20241209,193800,1948688095,3220,3220,3220,3220,0
20241209,193700,1948688095,3220,3220,3220,3220,0
20241209,193600,1948688095,3220,3220,3220,3220,0
20241209,193500,1948688095,3220,3220,3220,3220,0
20241209,193400,1948688095,3220,3220,3220,3220,0
20241209,193300,1948688095,3220,3220,3220,3220,0
20241209,193200,1948688095,3220,3220,3220,3220,0
20241209,193100,1948688095,3220,3220,3220,3220,0
20241209,193000,1948688095,3220,3220,3220,3220,0
20241209,192900,1948688095,3220,3220,3220,3220,0
20241209,192800,1948688095,3220,3220,3220,3220,0
20241209,192700,1948688095,3220,3220,3220,3220,0
20241209,192600,1948688095,3220,3220,3220,3220,0
20241209,192500,1948688095,3220,3220,3220,3220,0
20241209,192400,1948688095,3220,3220,3220,3220,0
20241209,192300,1948688095,3220,3220,3220,3220,0
20241209,192200,1948688095,3220,3220,3220,3220,0
20241209,192100,1948688095,3220,3220,3220,3220,0
20241209,192000,1948688095,3220,3220,3220,3220,0
20241209,191900,1948688095,3220,3220,3220,3220,0
20241209,191800,1948688095,3220,3220,3220,3220,0
20241209,191700,1948688095,3220,3220,3220,3220,0
20241209,191600,1948688095,3220,3220,3220,3220,0
20241209,191500,1948688095,3220,3220,3220,3220,0
20241209,191400,1948688095,3220,3220,3220,3220,0
20241209,191300,1948688095,3220,3220,3220,3220,0
20241209,191200,1948688095,3220,3220,3220,3220,0
20241209,191100,1948688095,3220,3220,3220,3220,0
20241209,191000,1948688095,3220,3220,3220,3220,16977
20241209,190900,1948688095,3220,3220,3220,3220,0
20241209,190800,1948688095,3220,3220,3220,3220,0
20241209,190700,1948688095,3220,3220,3220,3220,0
20241209,190600,1948688095,3220,3220,3220,3220,0
20241209,190500,1948688095,3220,3220,3220,3220,0
20241209,190400,1948688095,3220,3220,3220,3220,0
20241209,190300,1948688095,3220,3220,3220,3220,0
20241209,190200,1948688095,3220,3220,3220,3220,0
20241209,190100,1948688095,3220,3220,3220,3220,0
20241209,190000,1948688095,3220,3220,3220,3220,0
20241209,185900,1948688095,3220,3220,3220,3220,0
20241209,185800,1948688095,3220,3220,3220,3220,0
20241209,185700,1948688095,3220,3220,3220,3220,0
20241209,185600,1948688095,3220,3220,3220,3220,0
20241209,185500,1948688095,3220,3220,3220,3220,0
20241209,185400,1948688095,3220,3220,3220,3220,0
20241209,185300,1948688095,3220,3220,3220,3220,0
20241209,185200,1948688095,3220,3220,3220,3220,0
20241209,185100,1948688095,3220,3220,3220,3220,0
20241209,185000,1948688095,3220,3220,3220,3220,0
20241209,184900,1948688095,3220,3220,3220,3220,0
20241209,184800,1948688095,3220,3220,3220,3220,0
20241209,184700,1948688095,3220,3220,3220,3220,0
20241209,184600,1948688095,3220,3220,3220,3220,0
20241209,184500,1948688095,3220,3220,3220,3220,0
20241209,184400,1948688095,3220,3220,3220,3220,0
20241209,184300,1948688095,3220,3220,3220,3220,0
20241209,184200,1948688095,3220,3220,3220,3220,0
20241209,184100,1948688095,3220,3220,3220,3220,0
20241209,184000,1948688095,3220,3220,3220,3220,16977
20241209,183900,1948688095,3220,3220,3220,3220,0
20241209,183800,1948688095,3220,3220,3220,3220,0
20241209,183700,1948688095,3220,3220,3220,3220,0
20241209,183600,1948688095,3220,3220,3220,3220,0
20241209,183500,1948688095,3220,3220,3220,3220,0
20241209,183400,1948688095,3220,3220,3220,3220,0
20241209,183300,1948688095,3220,3220,3220,3220,0
20241209,183200,1948688095,3220,3220,3220,3220,0
20241209,183100,1948688095,3220,3220,3220,3220,0
20241209,183000,1948688095,3220,3220,3220,3220,0
20241209,182900,1948688095,3220,3220,3220,3220,0
20241209,182800,1948688095,3220,3220,3220,3220,0
20241209,182700,1948688095,3220,3220,3220,3220,0
20241209,182600,1948688095,3220,3220,3220,3220,0
20241209,182500,1948688095,3220,3220,3220,3220,0
20241209,182400,1948688095,3220,3220,3220,3220,0
20241209,182300,1948688095,3220,3220,3220,3220,0
20241209,182200,1948688095,3220,3220,3220,3220,0
20241209,182100,1948688095,3220,3220,3220,3220,0
20241209,182000,1948688095,3220,3220,3220,3220,0
20241209,181900,1948688095,3220,3220,3220,3220,0
20241209,181800,1948688095,3220,3220,3220,3220,0
20241209,181700,1948688095,3220,3220,3220,3220,0
20241209,181600,1948688095,3220,3220,3220,3220,0
20241209,181500,1948688095,3220,3220,3220,3220,0
20241209,181400,1948688095,3220,3220,3220,3220,0
20241209,181300,1948688095,3220,3220,3220,3220,0
20241209,181200,1948688095,3220,3220,3220,3220,0
20241209,181100,1948688095,3220,3220,3220,3220,0
20241209,181000,1948688095,3220,3220,3220,3220,16977
20241209,180900,1948688095,3220,3220,3220,3220,0
20241209,180800,1948688095,3220,3220,3220,3220,0
20241209,180700,1948688095,3220,3220,3220,3220,0
20241209,180600,1948688095,3220,3220,3220,3220,0
20241209,180500,1948688095,3220,3220,3220,3220,0
20241209,180400,1948688095,3220,3220,3220,3220,0
20241209,180300,1948688095,3220,3220,3220,3220,0
20241209,180200,1948688095,3220,3220,3220,3220,0
20241209,180100,1948688095,3220,3220,3220,3220,0
20241209,180000,1948688095,3220,3220,3220,3220,0
20241209,175900,1948688095,3220,3220,3220,3220,0
20241209,175800,1948688095,3220,3220,3220,3220,0
20241209,175700,1948688095,3220,3220,3220,3220,0
20241209,175600,1948688095,3220,3220,3220,3220,0
20241209,175500,1948688095,3220,3220,3220,3220,0
20241209,175400,1948688095,3220,3220,3220,3220,0
20241209,175300,1948688095,3220,3220,3220,3220,0
20241209,175200,1948688095,3220,3220,3220,3220,0
20241209,175100,1948688095,3220,3220,3220,3220,0
20241209,175000,1948688095,3220,3220,3220,3220,0
20241209,174900,1948688095,3220,3220,3220,3220,0
20241209,174800,1948688095,3220,3220,3220,3220,0
20241209,174700,1948688095,3220,3220,3220,3220,0
20241209,174600,1948688095,3220,3220,3220,3220,0
20241209,174500,1948688095,3220,3220,3220,3220,0
20241209,174400,1948688095,3220,3220,3220,3220,0
20241209,174300,1948688095,3220,3220,3220,3220,0
20241209,174200,1948688095,3220,3220,3220,3220,0
20241209,174100,1948688095,3220,3220,3220,3220,0
20241209,174000,1948688095,3220,3220,3220,3220,16977
20241209,173900,1948688095,3220,3220,3220,3220,0
20241209,173800,1948688095,3220,3220,3220,3220,0
20241209,173700,1948688095,3220,3220,3220,3220,0
20241209,173600,1948688095,3220,3220,3220,3220,0
20241209,173500,1948688095,3220,3220,3220,3220,0
20241209,173400,1948688095,3220,3220,3220,3220,0
20241209,173300,1948688095,3220,3220,3220,3220,0
20241209,173200,1948688095,3220,3220,3220,3220,0
20241209,173100,1948688095,3220,3220,3220,3220,0
20241209,173000,1948688095,3220,3220,3220,3220,0
20241209,172900,1948688095,3220,3220,3220,3220,0
20241209,172800,1948688095,3220,3220,3220,3220,0
20241209,172700,1948688095,3220,3220,3220,3220,0
20241209,172600,1948688095,3220,3220,3220,3220,0
20241209,172500,1948688095,3220,3220,3220,3220,0
20241209,172400,1948688095,3220,3220,3220,3220,0
20241209,172300,1948688095,3220,3220,3220,3220,0
20241209,172200,1948688095,3220,3220,3220,3220,0
20241209,172100,1948688095,3220,3220,3220,3220,0
20241209,172000,1948688095,3220,3220,3220,3220,0
20241209,171900,1948688095,3220,3220,3220,3220,0
20241209,171800,1948688095,3220,3220,3220,3220,0
20241209,171700,1948688095,3220,3220,3220,3220,0
20241209,171600,1948688095,3220,3220,3220,3220,0
20241209,171500,1948688095,3220,3220,3220,3220,0
20241209,171400,1948688095,3220,3220,3220,3220,0
20241209,171300,1948688095,3220,3220,3220,3220,0
20241209,171200,1948688095,3220,3220,3220,3220,0
20241209,171100,1948688095,3220,3220,3220,3220,0
20241209,171000,1948688095,3220,3220,3220,3220,16977
20241209,170900,1948688095,3220,3220,3220,3220,0
20241209,170800,1948688095,3220,3220,3220,3220,0
20241209,170700,1948688095,3220,3220,3220,3220,0
20241209,170600,1948688095,3220,3220,3220,3220,0
20241209,170500,1948688095,3220,3220,3220,3220,0
20241209,170400,1948688095,3220,3220,3220,3220,0
20241209,170300,1948688095,3220,3220,3220,3220,0
20241209,170200,1948688095,3220,3220,3220,3220,0
20241209,170100,1948688095,3220,3220,3220,3220,0
20241209,170000,1948688095,3220,3220,3220,3220,0
20241209,165900,1948688095,3220,3220,3220,3220,0
20241209,165800,1948688095,3220,3220,3220,3220,0
20241209,165700,1948688095,3220,3220,3220,3220,0
20241209,165600,1948688095,3220,3220,3220,3220,0
20241209,165500,1948688095,3220,3220,3220,3220,0
20241209,165400,1948688095,3220,3220,3220,3220,0
20241209,165300,1948688095,3220,3220,3220,3220,0
20241209,165200,1948688095,3220,3220,3220,3220,0
20241209,165100,1948688095,3220,3220,3220,3220,0
20241209,165000,1948688095,3220,3220,3220,3220,0
20241209,164900,1948688095,3220,3220,3220,3220,0
20241209,164800,1948688095,3220,3220,3220,3220,0
20241209,164700,1948688095,3220,3220,3220,3220,0
20241209,164600,1948688095,3220,3220,3220,3220,0
20241209,164500,1948688095,3220,3220,3220,3220,0
20241209,164400,1948688095,3220,3220,3220,3220,0
20241209,164300,1948688095,3220,3220,3220,3220,0
20241209,164200,1948688095,3220,3220,3220,3220,0
20241209,164100,1948688095,3220,3220,3220,3220,0
20241209,164000,1948688095,3220,3220,3220,3220,16977
20241209,163900,1948688095,3220,3220,3220,3220,0
20241209,163800,1948688095,3220,3220,3220,3220,0
20241209,163700,1948688095,3220,3220,3220,3220,0
20241209,163600,1948688095,3220,3220,3220,3220,0
20241209,163500,1948688095,3220,3220,3220,3220,0
20241209,163400,1948688095,3220,3220,3220,3220,0
20241209,163300,1948688095,3220,3220,3220,3220,0
20241209,163200,1948688095,3220,3220,3220,3220,0
20241209,163100,1948688095,3220,3220,3220,3220,0
20241209,163000,1948688095,3220,3220,3220,3220,0
20241209,162900,1948688095,3220,3220,3220,3220,0
20241209,162800,1948688095,3220,3220,3220,3220,0
20241209,162700,1948688095,3220,3220,3220,3220,0
20241209,162600,1948688095,3220,3220,3220,3220,0
20241209,162500,1948688095,3220,3220,3220,3220,0
20241209,162400,1948688095,3220,3220,3220,3220,0
20241209,162300,1948688095,3220,3220,3220,3220,0
20241209,162200,1948688095,3220,3220,3220,3220,0
20241209,162100,1948688095,3220,3220,3220,3220,0
20241209,162000,1948688095,3220,3220,3220,3220,0
20241209,161900,1948688095,3220,3220,3220,3220,0
20241209,161800,1948688095,3220,3220,3220,3220,0
20241209,161700,1948688095,3220,3220,3220,3220,0
20241209,161600,1948688095,3220,3220,3220,3220,0
20241209,161500,1948688095,3220,3220,3220,3220,0
20241209,161400,1948688095,3220,3220,3220,3220,0
20241209,161300,1948688095,3220,3220,3220,3220,0
20241209,161200,1948688095,3220,3220,3220,3220,0
20241209,161100,1948688095,3220,3220,3220,3220,0
20241209,161000,1948688095,3220,3220,3220,3220,16977
20241209,160900,1948688095,3220,3220,3220,3220,0
20241209,160800,1948688095,3220,3220,3220,3220,0
20241209,160700,1948688095,3220,3220,3220,3220,0
20241209,160600,1948688095,3220,3220,3220,3220,0
20241209,160500,1948688095,3220,3220,3220,3220,0
20241209,160400,1948688095,3220,3220,3220,3220,0
20241209,160300,1948688095,3220,3220,3220,3220,0
20241209,160200,1948688095,3220,3220,3220,3220,0
20241209,160100,1948688095,3220,3220,3220,3220,0
20241209,160000,1948688095,3220,3220,3220,3220,0
20241209,155900,1948688095,3220,3220,3220,3220,0
20241209,155800,1948688095,3220,3220,3220,3220,0
20241209,155700,1948688095,3220,3220,3220,3220,0
20241209,155600,1948688095,3220,3220,3220,3220,0
20241209,155500,1948688095,3220,3220,3220,3220,0
20241209,155400,1948688095,3220,3220,3220,3220,0
20241209,155300,1948688095,3220,3220,3220,3220,0
20241209,155200,1948688095,3220,3220,3220,3220,0
20241209,155100,1948688095,3220,3220,3220,3220,0
20241209,155000,1948688095,3220,3220,3220,3220,0
20241209,154900,1948688095,3220,3220,3220,3220,0
20241209,154800,1948688095,3220,3220,3220,3220,0
20241209,154700,1948688095,3220,3220,3220,3220,0
20241209,154600,1948688095,3220,3220,3220,3220,0
20241209,154500,1948688095,3220,3220,3220,3220,0
20241209,154400,1948688095,3220,3220,3220,3220,0
20241209,154300,1948688095,3220,3220,3220,3220,0
20241209,154200,1948688095,3220,3220,3220,3220,0
20241209,154100,1948688095,3220,3220,3220,3220,0
20241209,154000,1948688095,3220,3220,3220,3220,16977
20241209,153900,1948688095,3220,3220,3220,3220,0
20241209,153800,1948688095,3220,3220,3220,3220,0
20241209,153700,1948688095,3220,3220,3220,3220,0
20241209,153600,1948688095,3220,3220,3220,3220,0
20241209,153500,1948688095,3220,3220,3220,3220,0
20241209,153400,1948688095,3220,3220,3220,3220,0
20241209,153300,1948688095,3220,3220,3220,3220,0
20241209,153200,1948688095,3220,3220,3220,3220,0
20241209,153100,1948688095,3220,3220,3220,3220,0
20241209,153000,1948688095,3220,3220,3220,3220,16977
20241209,152900,1894022155,3250,3250,3250,3250,0
20241209,152800,1894022155,3250,3250,3250,3250,0
20241209,152700,1894022155,3250,3250,3250,3250,0
20241209,152600,1894022155,3250,3250,3250,3250,0
20241209,152500,1894022155,3250,3250,3250,3250,0
20241209,152400,1894022155,3250,3250,3250,3250,0
20241209,152300,1894022155,3250,3250,3250,3250,0
20241209,152200,1894022155,3250,3250,3250,3250,0
20241209,152100,1894022155,3250,3250,3250,3250,0
20241209,152000,1894022155,3250,3250,3250,3250,0
20241209,151900,1894022155,3250,3245,3250,3235,1294
20241209,151800,1889832040,3240,3245,3245,3240,2700
20241209,151700,1881074910,3250,3250,3250,3250,1087
20241209,151600,1877542160,3250,3250,3250,3250,100
20241209,151500,1877217160,3250,3255,3255,3230,8416
20241209,151400,1849952725,3255,3255,3260,3250,1007
20241209,151300,1846675900,3255,3255,3255,3255,2567
20241209,151200,1838320315,3255,3250,3255,3250,660
20241209,151100,1836174815,3250,3255,3255,3250,2211
20241209,151000,1828988540,3255,3260,3260,3255,905
20241209,150900,1826042755,3255,3260,3260,3255,1834
20241209,150800,1820069155,3255,3270,3270,3255,3015
20241209,150700,1810210330,3270,3270,3270,3270,0
20241209,150600,1810210330,3270,3270,3270,3255,207
20241209,150500,1809534625,3255,3265,3270,3255,2084
20241209,150400,1802740385,3270,3270,3270,3270,2
20241209,150300,1802733845,3270,3270,3270,3270,4851
20241209,150200,1786871075,3280,3280,3280,3280,100
20241209,150100,1786543075,3270,3270,3270,3265,2386
20241209,150000,1778741635,3270,3270,3280,3270,339
20241209,145900,1777633080,3270,3275,3280,3270,1202
20241209,145800,1773694075,3280,3270,3280,3270,3034
20241209,145700,1763756790,3270,3270,3270,3270,27
20241209,145600,1763668500,3265,3275,3275,3265,201
20241209,145500,1763012225,3260,3260,3260,3260,0
20241209,145400,1763012225,3260,3270,3270,3260,379
20241209,145300,1761774135,3270,3270,3270,3265,702
20241209,145200,1759480095,3265,3260,3275,3260,2355
20241209,145100,1751794790,3270,3260,3270,3260,672
20241209,145000,1749601750,3260,3260,3260,3260,8
20241209,144900,1749575670,3260,3260,3260,3260,2
20241209,144800,1749569150,3260,3265,3265,3260,574
20241209,144700,1747696315,3265,3275,3275,3265,3698
20241209,144600,1735611580,3275,3275,3275,3275,65
20241209,144500,1735398705,3270,3270,3270,3270,27
20241209,144400,1735310415,3270,3270,3270,3270,720
20241209,144300,1732956015,3265,3275,3275,3265,2
20241209,144200,1732949475,3265,3265,3265,3265,25
20241209,144100,1732867850,3270,3275,3280,3270,2284
20241209,144000,1725388195,3270,3270,3270,3270,2
20241209,143900,1725381655,3265,3280,3280,3265,32
20241209,143800,1725277145,3280,3280,3280,3280,2
20241209,143700,1725270585,3260,3265,3300,3260,1094
20241209,143600,1721673080,3255,3260,3270,3255,936
20241209,143500,1718617505,3260,3260,3265,3255,1099
20241209,143400,1715035130,3255,3250,3255,3250,611
20241209,143300,1713046350,3250,3255,3255,3250,1665
20241209,143200,1707632970,3255,3255,3255,3255,198
20241209,143100,1706988480,3255,3265,3265,3255,1516
20241209,143000,1702045670,3265,3265,3265,3265,108
20241209,142900,1701693050,3265,3265,3265,3265,322
20241209,142800,1700641720,3260,3260,3260,3260,0
20241209,142700,1700641720,3260,3265,3265,3260,646
20241209,142600,1698532655,3265,3265,3265,3265,0
20241209,142500,1698532655,3265,3265,3265,3265,0
20241209,142400,1698532655,3265,3260,3265,3260,322
20241209,142300,1697481460,3270,3270,3270,3270,15
20241209,142200,1697432410,3270,3270,3270,3265,98
20241209,142100,1697112220,3270,3280,3280,3270,182
20241209,142000,1696517025,3275,3280,3285,3275,68
20241209,141900,1696294015,3285,3275,3285,3275,2284
20241209,141800,1688803155,3270,3270,3280,3270,415
20241209,141700,1687446005,3265,3270,3270,3265,1449
20241209,141600,1682708445,3260,3260,3260,3260,0
20241209,141500,1682708445,3260,3260,3260,3260,571
20241209,141400,1680846985,3260,3260,3260,3260,4
20241209,141300,1680833945,3270,3270,3270,3270,101
20241209,141200,1680503675,3270,3270,3270,3260,329
20241209,141100,1679428095,3270,3260,3270,3260,1268
20241209,141000,1675294405,3255,3255,3255,3255,672
20241209,140900,1673107045,3260,3245,3265,3245,2605
20241209,140800,1664629110,3245,3270,3270,3215,9593
20241209,140700,1633469645,3270,3275,3275,3270,1158
20241209,140600,1629677220,3270,3275,3275,3270,32
20241209,140500,1629572560,3275,3275,3275,3275,340
20241209,140400,1628459060,3280,3280,3280,3275,777
20241209,140300,1625912155,3280,3285,3285,3280,266
20241209,140200,1625038670,3285,3290,3290,3285,261
20241209,140100,1624180980,3285,3285,3285,3285,17
20241209,140000,1624125135,3285,3295,3295,3285,1693
20241209,135900,1618548520,3295,3295,3295,3295,3
20241209,135800,1618538635,3295,3295,3295,3295,0
20241209,135700,1618538635,3295,3295,3300,3295,28
20241209,135600,1618446360,3295,3295,3295,3295,600
20241209,135500,1616469360,3295,3295,3295,3295,0
20241209,135400,1616469360,3295,3300,3305,3295,469
20241209,135300,1614920345,3300,3300,3300,3295,1068
20241209,135200,1611396630,3300,3290,3300,3290,189
20241209,135100,1610773030,3290,3300,3300,3290,731
20241209,135000,1608368010,3295,3290,3295,3290,908
20241209,134900,1605377335,3285,3275,3285,3275,4792
20241209,134800,1589650605,3280,3275,3280,3275,231
20241209,134700,1588893090,3275,3275,3275,3275,100
20241209,134600,1588565590,3280,3280,3280,3270,2009
20241209,134500,1581987725,3280,3285,3285,3280,28
20241209,134400,1581895860,3290,3290,3290,3290,345
20241209,134300,1580760810,3290,3290,3290,3290,33
20241209,134200,1580652240,3285,3290,3290,3285,38
20241209,134100,1580527350,3285,3285,3285,3285,12
20241209,134000,1580487930,3285,3285,3285,3285,2674
20241209,133900,1571703840,3285,3285,3285,3285,30
20241209,133800,1571605290,3285,3285,3285,3285,25
20241209,133700,1571523165,3285,3285,3285,3285,0
20241209,133600,1571523165,3285,3295,3295,3285,34
20241209,133500,1571411415,3285,3285,3285,3285,500
20241209,133400,1569768915,3285,3285,3285,3285,0
20241209,133300,1569768915,3285,3285,3290,3285,890
20241209,133200,1566844590,3285,3285,3285,3285,800
20241209,133100,1564216590,3285,3290,3290,3285,2435
20241209,133000,1556215610,3290,3290,3290,3290,28
20241209,132900,1556123490,3290,3290,3290,3290,926
20241209,132800,1553076950,3290,3290,3290,3290,0
20241209,132700,1553076950,3290,3290,3290,3280,2703
20241209,132600,1544193145,3290,3295,3295,3290,350
20241209,132500,1543041640,3300,3300,3300,3300,70
20241209,132400,1542810640,3295,3295,3295,3295,25
20241209,132300,1542728265,3295,3305,3310,3295,1938
20241209,132200,1536323405,3290,3290,3290,3290,300
20241209,132100,1535336405,3290,3300,3300,3290,5586
20241209,132000,1516903470,3300,3300,3300,3300,0
20241209,131900,1516903470,3300,3300,3300,3300,60
20241209,131800,1516705470,3300,3300,3305,3300,28
20241209,131700,1516613040,3305,3300,3305,3300,83
20241209,131600,1516339115,3300,3300,3300,3300,10
20241209,131500,1516306115,3300,3300,3300,3300,82
20241209,131400,1516035515,3305,3305,3305,3305,0
20241209,131300,1516035515,3305,3300,3305,3300,114
20241209,131200,1515659135,3305,3295,3305,3295,47
20241209,131100,1515504070,3295,3300,3300,3295,1500
20241209,131000,1510555970,3300,3300,3300,3290,2061
20241209,130900,1503766335,3300,3310,3310,3300,15
20241209,130800,1503716785,3315,3315,3315,3315,20
20241209,130700,1503650485,3310,3305,3320,3300,5076
20241209,130600,1486852560,3285,3295,3295,3285,3162
20241209,130500,1476446085,3305,3295,3305,3295,2624
20241209,130400,1467788625,3295,3300,3300,3295,454
20241209,130300,1466290585,3300,3305,3305,3300,383
20241209,130200,1465024810,3305,3305,3310,3305,953
20241209,130100,1461874285,3295,3315,3315,3290,5103
20241209,130000,1445033015,3315,3315,3315,3315,29
20241209,125900,1444936880,3310,3310,3310,3310,0
20241209,125800,1444936880,3310,3325,3335,3310,926
20241209,125700,1441862795,3320,3330,3330,3320,2332
20241209,125600,1434102050,3325,3325,3325,3325,30
20241209,125500,1434002300,3325,3330,3330,3325,825
20241209,125400,1431255085,3330,3335,3340,3330,2190
20241209,125300,1423949925,3335,3335,3335,3335,6
20241209,125200,1423929915,3320,3330,3330,3320,1243
20241209,125100,1419795465,3325,3325,3325,3325,31
20241209,125000,1419692390,3330,3325,3330,3325,1250
20241209,124900,1415530335,3325,3330,3330,3320,2378
20241209,124800,1407612775,3330,3330,3340,3330,32
20241209,124700,1407506165,3330,3330,3330,3330,132
20241209,124600,1407066605,3330,3330,3330,3330,7
20241209,124500,1407043295,3330,3325,3330,3320,102
20241209,124400,1406704300,3325,3325,3325,3325,2
20241209,124300,1406697650,3325,3320,3325,3310,106
20241209,124200,1406346235,3320,3320,3320,3320,29
20241209,124100,1406249955,3320,3320,3320,3320,52
20241209,124000,1406077315,3305,3305,3320,3305,86
20241209,123900,1405793010,3305,3320,3320,3305,35
20241209,123800,1405677245,3305,3305,3305,3305,0
20241209,123700,1405677245,3305,3305,3305,3305,0
20241209,123600,1405677245,3305,3305,3305,3305,29
20241209,123500,1405581400,3305,3305,3305,3300,476
20241209,123400,1404008240,3305,3315,3315,3305,739
20241209,123300,1401558515,3305,3305,3305,3305,31
20241209,123200,1401456060,3305,3300,3310,3300,1208
20241209,123100,1397458635,3305,3300,3305,3300,736
20241209,123000,1395028655,3295,3295,3300,3295,29
20241209,122900,1394933090,3300,3295,3300,3295,70
20241209,122800,1394702415,3295,3295,3295,3290,822
20241209,122700,1391993955,3295,3305,3305,3295,275
20241209,122600,1391085150,3310,3310,3310,3310,1
20241209,122500,1391081840,3300,3300,3310,3300,1420
20241209,122400,1386394555,3285,3295,3300,3285,1593
20241209,122300,1381149960,3290,3300,3300,3290,834
20241209,122200,1378400745,3305,3305,3305,3305,0
20241209,122100,1378400745,3305,3305,3305,3300,78
20241209,122000,1378143145,3305,3305,3305,3305,216
20241209,121900,1377429265,3305,3305,3305,3305,89
20241209,121800,1377135120,3300,3300,3300,3300,32
20241209,121700,1377029520,3305,3310,3310,3305,2107
20241209,121600,1370057720,3315,3310,3315,3310,189
20241209,121500,1369431655,3305,3305,3305,3300,968
20241209,121400,1366232630,3320,3320,3320,3320,223
20241209,121300,1365492270,3310,3310,3310,3310,0
20241209,121200,1365492270,3310,3320,3320,3305,1092
20241209,121100,1361872260,3320,3320,3320,3320,121
20241209,121000,1361470540,3320,3320,3320,3320,11
20241209,120900,1361434020,3315,3300,3315,3300,323
20241209,120800,1360366615,3295,3295,3295,3295,0
20241209,120700,1360366615,3295,3295,3295,3295,6
20241209,120600,1360346845,3295,3305,3310,3295,2977
20241209,120500,1350508060,3305,3295,3305,3295,2473
20241209,120400,1342346630,3295,3285,3295,3285,1003
20241209,120300,1339046755,3285,3290,3290,3285,531
20241209,120200,1337299920,3290,3290,3290,3290,25
20241209,120100,1337217670,3295,3295,3295,3295,0
20241209,120000,1337217670,3295,3305,3305,3295,106
20241209,115900,1336868350,3305,3305,3305,3305,0
20241209,115800,1336868350,3305,3295,3305,3295,735
20241209,115700,1334444470,3295,3300,3300,3295,113
20241209,115600,1334071675,3300,3300,3300,3300,20
20241209,115500,1334005675,3315,3315,3315,3315,6
20241209,115400,1333985785,3290,3290,3300,3285,1529
20241209,115300,1328946855,3290,3290,3290,3290,0
20241209,115200,1328946855,3290,3290,3290,3290,29
20241209,115100,1328851445,3285,3300,3300,3280,2962
20241209,115000,1319095515,3315,3315,3315,3315,5
20241209,114900,1319078940,3285,3305,3305,3285,1207
20241209,114800,1315102165,3315,3280,3315,3275,9954
20241209,114700,1282292495,3280,3280,3280,3280,0
20241209,114600,1282292495,3280,3290,3290,3280,1972
20241209,114500,1275823225,3295,3305,3305,3290,1987
20241209,114400,1269262955,3305,3305,3305,3300,12256
20241209,114300,1228757075,3305,3305,3305,3300,6177
20241209,114200,1208342975,3305,3290,3305,3280,1865
20241209,114100,1202201130,3210,3310,3310,3210,10000
20241209,114000,1169479965,3325,3325,3325,3325,5
20241209,113900,1169463340,3310,3310,3310,3295,3802
20241209,113800,1156898155,3310,3320,3320,3310,1158
20241209,113700,1153061130,3320,3320,3320,3320,0
20241209,113600,1153061130,3320,3320,3325,3320,27
20241209,113500,1152971460,3325,3320,3325,3320,1001
20241209,113400,1149647615,3320,3320,3320,3320,18
20241209,113300,1149587855,3310,3315,3315,3310,3033
20241209,113200,1139538310,3320,3320,3320,3320,751
20241209,113100,1137044990,3320,3320,3320,3320,599
20241209,113000,1135056310,3320,3315,3320,3315,32
20241209,112900,1134950205,3315,3315,3315,3315,0
20241209,112800,1134950205,3315,3315,3315,3315,37
20241209,112700,1134827550,3315,3305,3315,3305,41
20241209,112600,1134691945,3305,3345,3345,3305,339
20241209,112500,1133569960,3310,3305,3310,3305,4179
20241209,112400,1119754045,3300,3310,3310,3300,230
20241209,112300,1118993005,3310,3320,3320,3305,4446
20241209,112200,1104275600,3320,3320,3320,3320,200
20241209,112100,1103611600,3330,3355,3355,3330,5053
20241209,112000,1086776130,3355,3350,3360,3350,244
20241209,111900,1085957900,3340,3320,3340,3320,2453
20241209,111800,1077793390,3330,3320,3330,3320,1433
20241209,111700,1073022830,3320,3330,3335,3320,1887
20241209,111600,1066746410,3315,3315,3330,3315,130
20241209,111500,1066315370,3310,3315,3315,3310,1167
20241209,111400,1062451060,3315,3315,3315,3315,200
20241209,111300,1061788060,3315,3330,3330,3315,6229
20241209,111200,1041109955,3330,3340,3340,3325,1516
20241209,111100,1036056770,3345,3360,3360,3345,448
20241209,111000,1034556260,3360,3355,3360,3350,700
20241209,110900,1032208750,3350,3355,3355,3350,132
20241209,110800,1031766050,3350,3350,3350,3350,0
20241209,110700,1031766050,3350,3350,3350,3350,2
20241209,110600,1031759350,3350,3345,3360,3345,183
20241209,110500,1031146955,3345,3345,3345,3345,882
20241209,110400,1028196665,3345,3345,3345,3345,2
20241209,110300,1028189975,3345,3350,3350,3345,632
20241209,110200,1026072935,3360,3355,3360,3340,1458
20241209,110100,1021194250,3360,3355,3360,3355,626
20241209,110000,1019093980,3345,3350,3350,3345,388
20241209,105900,1017794315,3345,3330,3345,3330,755
20241209,105800,1015274775,3330,3335,3335,3330,1832
20241209,105700,1009172295,3335,3345,3345,3335,36
20241209,105600,1009052225,3345,3345,3345,3345,6
20241209,105500,1009032155,3335,3335,3335,3335,201
20241209,105400,1008361820,3335,3335,3335,3335,37
20241209,105300,1008238425,3350,3345,3350,3345,1755
20241209,105200,1002362950,3345,3345,3345,3345,0
20241209,105100,1002362950,3345,3335,3345,3330,227
20241209,105000,1001606085,3335,3335,3335,3335,1009
20241209,104900,998241070,3335,3335,3335,3335,0
20241209,104800,998241070,3335,3350,3350,3335,315
20241209,104700,997188995,3350,3350,3350,3350,1006
20241209,104600,993818895,3350,3355,3355,3350,340
20241209,104500,992678895,3355,3340,3355,3340,32
20241209,104400,992572000,3340,3340,3340,3340,27
20241209,104300,992481820,3340,3340,3340,3340,645
20241209,104200,990327520,3340,3355,3355,3340,534
20241209,104100,988536340,3360,3350,3360,3350,1019
20241209,104000,985113820,3350,3350,3350,3350,1
20241209,103900,985110470,3340,3340,3340,3340,32
20241209,103800,985003590,3350,3350,3350,3350,0
20241209,103700,985003590,3350,3350,3350,3350,35
20241209,103600,984886340,3340,3340,3340,3340,28
20241209,103500,984792820,3340,3340,3340,3340,100
20241209,103400,984458820,3345,3345,3345,3345,176
20241209,103300,983870100,3345,3345,3345,3335,596
20241209,103200,981879525,3345,3335,3345,3335,30
20241209,103100,981779425,3335,3335,3335,3335,27
20241209,103000,981689380,3335,3340,3345,3335,741
20241209,102900,979214575,3335,3340,3340,3335,170
20241209,102800,978647125,3345,3345,3345,3345,0
20241209,102700,978647125,3345,3350,3350,3335,42
20241209,102600,978506925,3340,3340,3340,3340,100
20241209,102500,978172925,3340,3340,3340,3340,215
20241209,102400,977454825,3340,3345,3345,3340,29
20241209,102300,977357885,3360,3360,3360,3360,294
20241209,102200,976370045,3365,3365,3365,3365,5
20241209,102100,976353220,3335,3340,3340,3335,668
20241209,102000,974122260,3355,3345,3355,3325,5400
20241209,101900,956113300,3345,3345,3345,3345,80
20241209,101800,955845700,3335,3345,3345,3335,2277
20241209,101700,948246175,3350,3345,3350,3345,15
20241209,101600,948195975,3350,3345,3350,3345,39
20241209,101500,948065340,3345,3345,3345,3345,774
20241209,101400,945476310,3350,3350,3350,3350,120
20241209,101300,945074310,3350,3350,3350,3350,5
20241209,101200,945057560,3350,3355,3355,3345,1476
20241209,101100,940111750,3355,3360,3360,3350,2115
20241209,101000,933015045,3360,3355,3360,3355,8
20241209,100900,932988170,3355,3370,3370,3355,469
20241209,100800,931411710,3370,3365,3370,3365,431
20241209,100700,929961265,3365,3345,3365,3345,103
20241209,100600,929616530,3340,3340,3340,3340,32
20241209,100500,929509650,3340,3345,3345,3340,175
20241209,100400,928924380,3340,3345,3345,3340,31
20241209,100300,928820755,3345,3365,3365,3345,668
20241209,100200,926581730,3365,3355,3365,3355,871
20241209,100100,923652045,3365,3355,3365,3350,1226
20241209,100000,919539365,3355,3375,3380,3355,5425
20241209,095900,901280415,3375,3365,3375,3365,1791
20241209,095800,895249605,3365,3355,3365,3355,908
20241209,095700,892199330,3340,3340,3340,3340,81
20241209,095600,891928790,3325,3325,3325,3325,0
20241209,095500,891928790,3325,3320,3325,3320,1000
20241209,095400,888603815,3320,3335,3340,3315,1245
20241209,095300,884464535,3335,3335,3340,3335,3513
20241209,095200,872748650,3335,3315,3335,3315,3540
20241209,095100,861004430,3305,3305,3305,3305,584
20241209,095000,859074310,3305,3325,3325,3305,962
20241209,094900,855883060,3330,3330,3330,3320,788
20241209,094800,853261850,3315,3355,3355,3315,3500
20241209,094700,841583465,3350,3330,3350,3330,5713
20241209,094600,822514835,3330,3305,3330,3305,2764
20241209,094500,813360815,3305,3300,3305,3300,527
20241209,094400,811621245,3295,3295,3295,3295,1259
20241209,094300,807472840,3300,3305,3335,3300,2412
20241209,094200,799495085,3305,3310,3330,3305,2069
20241209,094100,792638755,3300,3290,3300,3285,3370
20241209,094000,781539105,3285,3285,3285,3270,2321
20241209,093900,773944620,3285,3285,3290,3275,1364
20241209,093800,769472130,3290,3290,3290,3285,232
20241209,093700,768709100,3290,3280,3290,3280,230
20241209,093600,767952470,3280,3280,3290,3280,657
20241209,093500,765796510,3290,3300,3300,3290,3442
20241209,093400,754466775,3300,3300,3300,3295,507
20241209,093300,752793825,3295,3285,3295,3265,3903
20241209,093200,739993650,3285,3275,3285,3265,7013
20241209,093100,717008905,3270,3270,3270,3255,2881
20241209,093000,707605865,3265,3295,3300,3245,9254
20241209,092900,677209575,3295,3260,3295,3260,1667
20241209,092800,671738055,3250,3230,3250,3225,7906
20241209,092700,646167475,3245,3240,3245,3210,11001
20241209,092600,610676865,3240,3245,3250,3235,4437
20241209,092500,596287095,3250,3250,3250,3250,760
20241209,092400,593817095,3250,3265,3270,3245,19127
20241209,092300,531610920,3265,3270,3270,3265,851
20241209,092200,528832170,3270,3280,3280,3270,6160
20241209,092100,508645955,3285,3305,3305,3285,1556
20241209,092000,503525610,3300,3300,3300,3300,251
20241209,091900,502697310,3310,3300,3310,3300,551
20241209,091800,500875300,3300,3285,3300,3275,7035
20241209,091700,477737685,3285,3270,3285,3270,304
20241209,091600,476742535,3270,3265,3285,3260,4073
20241209,091500,463430150,3275,3270,3275,3255,4231
20241209,091400,449599245,3270,3280,3280,3255,434
20241209,091300,448179275,3275,3315,3315,3275,9378
20241209,091200,417371190,3290,3290,3305,3290,3649
20241209,091100,405332930,3290,3305,3315,3285,8114
20241209,091000,378606565,3300,3305,3325,3285,7519
20241209,090900,353807340,3295,3280,3295,3230,11805
20241209,090800,315291900,3280,3290,3300,3260,13384
20241209,090700,271337145,3290,3300,3325,3285,31043
20241209,090600,169023990,3300,3300,3300,3290,430
20241209,090500,167606195,3300,3280,3300,3275,10000
20241209,090400,134747010,3280,3310,3310,3275,8430
20241209,090300,107090750,3310,3295,3310,3275,4647
20241209,090200,91767710,3275,3350,3350,3275,13687
20241209,090100,46620140,3355,3345,3375,3345,5080
20241209,090000,29504260,3345,3300,3375,3300,8876
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201000 1948688095 3220 3220 3220 3220 16977
3 20241209 200900 1948688095 3220 3220 3220 3220 0
4 20241209 200800 1948688095 3220 3220 3220 3220 0
5 20241209 200700 1948688095 3220 3220 3220 3220 0
6 20241209 200600 1948688095 3220 3220 3220 3220 0
7 20241209 200500 1948688095 3220 3220 3220 3220 0
8 20241209 200400 1948688095 3220 3220 3220 3220 0
9 20241209 200300 1948688095 3220 3220 3220 3220 0
10 20241209 200200 1948688095 3220 3220 3220 3220 0
11 20241209 200100 1948688095 3220 3220 3220 3220 0
12 20241209 200000 1948688095 3220 3220 3220 3220 0
13 20241209 195900 1948688095 3220 3220 3220 3220 0
14 20241209 195800 1948688095 3220 3220 3220 3220 0
15 20241209 195700 1948688095 3220 3220 3220 3220 0
16 20241209 195600 1948688095 3220 3220 3220 3220 0
17 20241209 195500 1948688095 3220 3220 3220 3220 0
18 20241209 195400 1948688095 3220 3220 3220 3220 0
19 20241209 195300 1948688095 3220 3220 3220 3220 0
20 20241209 195200 1948688095 3220 3220 3220 3220 0
21 20241209 195100 1948688095 3220 3220 3220 3220 0
22 20241209 195000 1948688095 3220 3220 3220 3220 0
23 20241209 194900 1948688095 3220 3220 3220 3220 0
24 20241209 194800 1948688095 3220 3220 3220 3220 0
25 20241209 194700 1948688095 3220 3220 3220 3220 0
26 20241209 194600 1948688095 3220 3220 3220 3220 0
27 20241209 194500 1948688095 3220 3220 3220 3220 0
28 20241209 194400 1948688095 3220 3220 3220 3220 0
29 20241209 194300 1948688095 3220 3220 3220 3220 0
30 20241209 194200 1948688095 3220 3220 3220 3220 0
31 20241209 194100 1948688095 3220 3220 3220 3220 0
32 20241209 194000 1948688095 3220 3220 3220 3220 16977
33 20241209 193900 1948688095 3220 3220 3220 3220 0
34 20241209 193800 1948688095 3220 3220 3220 3220 0
35 20241209 193700 1948688095 3220 3220 3220 3220 0
36 20241209 193600 1948688095 3220 3220 3220 3220 0
37 20241209 193500 1948688095 3220 3220 3220 3220 0
38 20241209 193400 1948688095 3220 3220 3220 3220 0
39 20241209 193300 1948688095 3220 3220 3220 3220 0
40 20241209 193200 1948688095 3220 3220 3220 3220 0
41 20241209 193100 1948688095 3220 3220 3220 3220 0
42 20241209 193000 1948688095 3220 3220 3220 3220 0
43 20241209 192900 1948688095 3220 3220 3220 3220 0
44 20241209 192800 1948688095 3220 3220 3220 3220 0
45 20241209 192700 1948688095 3220 3220 3220 3220 0
46 20241209 192600 1948688095 3220 3220 3220 3220 0
47 20241209 192500 1948688095 3220 3220 3220 3220 0
48 20241209 192400 1948688095 3220 3220 3220 3220 0
49 20241209 192300 1948688095 3220 3220 3220 3220 0
50 20241209 192200 1948688095 3220 3220 3220 3220 0
51 20241209 192100 1948688095 3220 3220 3220 3220 0
52 20241209 192000 1948688095 3220 3220 3220 3220 0
53 20241209 191900 1948688095 3220 3220 3220 3220 0
54 20241209 191800 1948688095 3220 3220 3220 3220 0
55 20241209 191700 1948688095 3220 3220 3220 3220 0
56 20241209 191600 1948688095 3220 3220 3220 3220 0
57 20241209 191500 1948688095 3220 3220 3220 3220 0
58 20241209 191400 1948688095 3220 3220 3220 3220 0
59 20241209 191300 1948688095 3220 3220 3220 3220 0
60 20241209 191200 1948688095 3220 3220 3220 3220 0
61 20241209 191100 1948688095 3220 3220 3220 3220 0
62 20241209 191000 1948688095 3220 3220 3220 3220 16977
63 20241209 190900 1948688095 3220 3220 3220 3220 0
64 20241209 190800 1948688095 3220 3220 3220 3220 0
65 20241209 190700 1948688095 3220 3220 3220 3220 0
66 20241209 190600 1948688095 3220 3220 3220 3220 0
67 20241209 190500 1948688095 3220 3220 3220 3220 0
68 20241209 190400 1948688095 3220 3220 3220 3220 0
69 20241209 190300 1948688095 3220 3220 3220 3220 0
70 20241209 190200 1948688095 3220 3220 3220 3220 0
71 20241209 190100 1948688095 3220 3220 3220 3220 0
72 20241209 190000 1948688095 3220 3220 3220 3220 0
73 20241209 185900 1948688095 3220 3220 3220 3220 0
74 20241209 185800 1948688095 3220 3220 3220 3220 0
75 20241209 185700 1948688095 3220 3220 3220 3220 0
76 20241209 185600 1948688095 3220 3220 3220 3220 0
77 20241209 185500 1948688095 3220 3220 3220 3220 0
78 20241209 185400 1948688095 3220 3220 3220 3220 0
79 20241209 185300 1948688095 3220 3220 3220 3220 0
80 20241209 185200 1948688095 3220 3220 3220 3220 0
81 20241209 185100 1948688095 3220 3220 3220 3220 0
82 20241209 185000 1948688095 3220 3220 3220 3220 0
83 20241209 184900 1948688095 3220 3220 3220 3220 0
84 20241209 184800 1948688095 3220 3220 3220 3220 0
85 20241209 184700 1948688095 3220 3220 3220 3220 0
86 20241209 184600 1948688095 3220 3220 3220 3220 0
87 20241209 184500 1948688095 3220 3220 3220 3220 0
88 20241209 184400 1948688095 3220 3220 3220 3220 0
89 20241209 184300 1948688095 3220 3220 3220 3220 0
90 20241209 184200 1948688095 3220 3220 3220 3220 0
91 20241209 184100 1948688095 3220 3220 3220 3220 0
92 20241209 184000 1948688095 3220 3220 3220 3220 16977
93 20241209 183900 1948688095 3220 3220 3220 3220 0
94 20241209 183800 1948688095 3220 3220 3220 3220 0
95 20241209 183700 1948688095 3220 3220 3220 3220 0
96 20241209 183600 1948688095 3220 3220 3220 3220 0
97 20241209 183500 1948688095 3220 3220 3220 3220 0
98 20241209 183400 1948688095 3220 3220 3220 3220 0
99 20241209 183300 1948688095 3220 3220 3220 3220 0
100 20241209 183200 1948688095 3220 3220 3220 3220 0
101 20241209 183100 1948688095 3220 3220 3220 3220 0
102 20241209 183000 1948688095 3220 3220 3220 3220 0
103 20241209 182900 1948688095 3220 3220 3220 3220 0
104 20241209 182800 1948688095 3220 3220 3220 3220 0
105 20241209 182700 1948688095 3220 3220 3220 3220 0
106 20241209 182600 1948688095 3220 3220 3220 3220 0
107 20241209 182500 1948688095 3220 3220 3220 3220 0
108 20241209 182400 1948688095 3220 3220 3220 3220 0
109 20241209 182300 1948688095 3220 3220 3220 3220 0
110 20241209 182200 1948688095 3220 3220 3220 3220 0
111 20241209 182100 1948688095 3220 3220 3220 3220 0
112 20241209 182000 1948688095 3220 3220 3220 3220 0
113 20241209 181900 1948688095 3220 3220 3220 3220 0
114 20241209 181800 1948688095 3220 3220 3220 3220 0
115 20241209 181700 1948688095 3220 3220 3220 3220 0
116 20241209 181600 1948688095 3220 3220 3220 3220 0
117 20241209 181500 1948688095 3220 3220 3220 3220 0
118 20241209 181400 1948688095 3220 3220 3220 3220 0
119 20241209 181300 1948688095 3220 3220 3220 3220 0
120 20241209 181200 1948688095 3220 3220 3220 3220 0
121 20241209 181100 1948688095 3220 3220 3220 3220 0
122 20241209 181000 1948688095 3220 3220 3220 3220 16977
123 20241209 180900 1948688095 3220 3220 3220 3220 0
124 20241209 180800 1948688095 3220 3220 3220 3220 0
125 20241209 180700 1948688095 3220 3220 3220 3220 0
126 20241209 180600 1948688095 3220 3220 3220 3220 0
127 20241209 180500 1948688095 3220 3220 3220 3220 0
128 20241209 180400 1948688095 3220 3220 3220 3220 0
129 20241209 180300 1948688095 3220 3220 3220 3220 0
130 20241209 180200 1948688095 3220 3220 3220 3220 0
131 20241209 180100 1948688095 3220 3220 3220 3220 0
132 20241209 180000 1948688095 3220 3220 3220 3220 0
133 20241209 175900 1948688095 3220 3220 3220 3220 0
134 20241209 175800 1948688095 3220 3220 3220 3220 0
135 20241209 175700 1948688095 3220 3220 3220 3220 0
136 20241209 175600 1948688095 3220 3220 3220 3220 0
137 20241209 175500 1948688095 3220 3220 3220 3220 0
138 20241209 175400 1948688095 3220 3220 3220 3220 0
139 20241209 175300 1948688095 3220 3220 3220 3220 0
140 20241209 175200 1948688095 3220 3220 3220 3220 0
141 20241209 175100 1948688095 3220 3220 3220 3220 0
142 20241209 175000 1948688095 3220 3220 3220 3220 0
143 20241209 174900 1948688095 3220 3220 3220 3220 0
144 20241209 174800 1948688095 3220 3220 3220 3220 0
145 20241209 174700 1948688095 3220 3220 3220 3220 0
146 20241209 174600 1948688095 3220 3220 3220 3220 0
147 20241209 174500 1948688095 3220 3220 3220 3220 0
148 20241209 174400 1948688095 3220 3220 3220 3220 0
149 20241209 174300 1948688095 3220 3220 3220 3220 0
150 20241209 174200 1948688095 3220 3220 3220 3220 0
151 20241209 174100 1948688095 3220 3220 3220 3220 0
152 20241209 174000 1948688095 3220 3220 3220 3220 16977
153 20241209 173900 1948688095 3220 3220 3220 3220 0
154 20241209 173800 1948688095 3220 3220 3220 3220 0
155 20241209 173700 1948688095 3220 3220 3220 3220 0
156 20241209 173600 1948688095 3220 3220 3220 3220 0
157 20241209 173500 1948688095 3220 3220 3220 3220 0
158 20241209 173400 1948688095 3220 3220 3220 3220 0
159 20241209 173300 1948688095 3220 3220 3220 3220 0
160 20241209 173200 1948688095 3220 3220 3220 3220 0
161 20241209 173100 1948688095 3220 3220 3220 3220 0
162 20241209 173000 1948688095 3220 3220 3220 3220 0
163 20241209 172900 1948688095 3220 3220 3220 3220 0
164 20241209 172800 1948688095 3220 3220 3220 3220 0
165 20241209 172700 1948688095 3220 3220 3220 3220 0
166 20241209 172600 1948688095 3220 3220 3220 3220 0
167 20241209 172500 1948688095 3220 3220 3220 3220 0
168 20241209 172400 1948688095 3220 3220 3220 3220 0
169 20241209 172300 1948688095 3220 3220 3220 3220 0
170 20241209 172200 1948688095 3220 3220 3220 3220 0
171 20241209 172100 1948688095 3220 3220 3220 3220 0
172 20241209 172000 1948688095 3220 3220 3220 3220 0
173 20241209 171900 1948688095 3220 3220 3220 3220 0
174 20241209 171800 1948688095 3220 3220 3220 3220 0
175 20241209 171700 1948688095 3220 3220 3220 3220 0
176 20241209 171600 1948688095 3220 3220 3220 3220 0
177 20241209 171500 1948688095 3220 3220 3220 3220 0
178 20241209 171400 1948688095 3220 3220 3220 3220 0
179 20241209 171300 1948688095 3220 3220 3220 3220 0
180 20241209 171200 1948688095 3220 3220 3220 3220 0
181 20241209 171100 1948688095 3220 3220 3220 3220 0
182 20241209 171000 1948688095 3220 3220 3220 3220 16977
183 20241209 170900 1948688095 3220 3220 3220 3220 0
184 20241209 170800 1948688095 3220 3220 3220 3220 0
185 20241209 170700 1948688095 3220 3220 3220 3220 0
186 20241209 170600 1948688095 3220 3220 3220 3220 0
187 20241209 170500 1948688095 3220 3220 3220 3220 0
188 20241209 170400 1948688095 3220 3220 3220 3220 0
189 20241209 170300 1948688095 3220 3220 3220 3220 0
190 20241209 170200 1948688095 3220 3220 3220 3220 0
191 20241209 170100 1948688095 3220 3220 3220 3220 0
192 20241209 170000 1948688095 3220 3220 3220 3220 0
193 20241209 165900 1948688095 3220 3220 3220 3220 0
194 20241209 165800 1948688095 3220 3220 3220 3220 0
195 20241209 165700 1948688095 3220 3220 3220 3220 0
196 20241209 165600 1948688095 3220 3220 3220 3220 0
197 20241209 165500 1948688095 3220 3220 3220 3220 0
198 20241209 165400 1948688095 3220 3220 3220 3220 0
199 20241209 165300 1948688095 3220 3220 3220 3220 0
200 20241209 165200 1948688095 3220 3220 3220 3220 0
201 20241209 165100 1948688095 3220 3220 3220 3220 0
202 20241209 165000 1948688095 3220 3220 3220 3220 0
203 20241209 164900 1948688095 3220 3220 3220 3220 0
204 20241209 164800 1948688095 3220 3220 3220 3220 0
205 20241209 164700 1948688095 3220 3220 3220 3220 0
206 20241209 164600 1948688095 3220 3220 3220 3220 0
207 20241209 164500 1948688095 3220 3220 3220 3220 0
208 20241209 164400 1948688095 3220 3220 3220 3220 0
209 20241209 164300 1948688095 3220 3220 3220 3220 0
210 20241209 164200 1948688095 3220 3220 3220 3220 0
211 20241209 164100 1948688095 3220 3220 3220 3220 0
212 20241209 164000 1948688095 3220 3220 3220 3220 16977
213 20241209 163900 1948688095 3220 3220 3220 3220 0
214 20241209 163800 1948688095 3220 3220 3220 3220 0
215 20241209 163700 1948688095 3220 3220 3220 3220 0
216 20241209 163600 1948688095 3220 3220 3220 3220 0
217 20241209 163500 1948688095 3220 3220 3220 3220 0
218 20241209 163400 1948688095 3220 3220 3220 3220 0
219 20241209 163300 1948688095 3220 3220 3220 3220 0
220 20241209 163200 1948688095 3220 3220 3220 3220 0
221 20241209 163100 1948688095 3220 3220 3220 3220 0
222 20241209 163000 1948688095 3220 3220 3220 3220 0
223 20241209 162900 1948688095 3220 3220 3220 3220 0
224 20241209 162800 1948688095 3220 3220 3220 3220 0
225 20241209 162700 1948688095 3220 3220 3220 3220 0
226 20241209 162600 1948688095 3220 3220 3220 3220 0
227 20241209 162500 1948688095 3220 3220 3220 3220 0
228 20241209 162400 1948688095 3220 3220 3220 3220 0
229 20241209 162300 1948688095 3220 3220 3220 3220 0
230 20241209 162200 1948688095 3220 3220 3220 3220 0
231 20241209 162100 1948688095 3220 3220 3220 3220 0
232 20241209 162000 1948688095 3220 3220 3220 3220 0
233 20241209 161900 1948688095 3220 3220 3220 3220 0
234 20241209 161800 1948688095 3220 3220 3220 3220 0
235 20241209 161700 1948688095 3220 3220 3220 3220 0
236 20241209 161600 1948688095 3220 3220 3220 3220 0
237 20241209 161500 1948688095 3220 3220 3220 3220 0
238 20241209 161400 1948688095 3220 3220 3220 3220 0
239 20241209 161300 1948688095 3220 3220 3220 3220 0
240 20241209 161200 1948688095 3220 3220 3220 3220 0
241 20241209 161100 1948688095 3220 3220 3220 3220 0
242 20241209 161000 1948688095 3220 3220 3220 3220 16977
243 20241209 160900 1948688095 3220 3220 3220 3220 0
244 20241209 160800 1948688095 3220 3220 3220 3220 0
245 20241209 160700 1948688095 3220 3220 3220 3220 0
246 20241209 160600 1948688095 3220 3220 3220 3220 0
247 20241209 160500 1948688095 3220 3220 3220 3220 0
248 20241209 160400 1948688095 3220 3220 3220 3220 0
249 20241209 160300 1948688095 3220 3220 3220 3220 0
250 20241209 160200 1948688095 3220 3220 3220 3220 0
251 20241209 160100 1948688095 3220 3220 3220 3220 0
252 20241209 160000 1948688095 3220 3220 3220 3220 0
253 20241209 155900 1948688095 3220 3220 3220 3220 0
254 20241209 155800 1948688095 3220 3220 3220 3220 0
255 20241209 155700 1948688095 3220 3220 3220 3220 0
256 20241209 155600 1948688095 3220 3220 3220 3220 0
257 20241209 155500 1948688095 3220 3220 3220 3220 0
258 20241209 155400 1948688095 3220 3220 3220 3220 0
259 20241209 155300 1948688095 3220 3220 3220 3220 0
260 20241209 155200 1948688095 3220 3220 3220 3220 0
261 20241209 155100 1948688095 3220 3220 3220 3220 0
262 20241209 155000 1948688095 3220 3220 3220 3220 0
263 20241209 154900 1948688095 3220 3220 3220 3220 0
264 20241209 154800 1948688095 3220 3220 3220 3220 0
265 20241209 154700 1948688095 3220 3220 3220 3220 0
266 20241209 154600 1948688095 3220 3220 3220 3220 0
267 20241209 154500 1948688095 3220 3220 3220 3220 0
268 20241209 154400 1948688095 3220 3220 3220 3220 0
269 20241209 154300 1948688095 3220 3220 3220 3220 0
270 20241209 154200 1948688095 3220 3220 3220 3220 0
271 20241209 154100 1948688095 3220 3220 3220 3220 0
272 20241209 154000 1948688095 3220 3220 3220 3220 16977
273 20241209 153900 1948688095 3220 3220 3220 3220 0
274 20241209 153800 1948688095 3220 3220 3220 3220 0
275 20241209 153700 1948688095 3220 3220 3220 3220 0
276 20241209 153600 1948688095 3220 3220 3220 3220 0
277 20241209 153500 1948688095 3220 3220 3220 3220 0
278 20241209 153400 1948688095 3220 3220 3220 3220 0
279 20241209 153300 1948688095 3220 3220 3220 3220 0
280 20241209 153200 1948688095 3220 3220 3220 3220 0
281 20241209 153100 1948688095 3220 3220 3220 3220 0
282 20241209 153000 1948688095 3220 3220 3220 3220 16977
283 20241209 152900 1894022155 3250 3250 3250 3250 0
284 20241209 152800 1894022155 3250 3250 3250 3250 0
285 20241209 152700 1894022155 3250 3250 3250 3250 0
286 20241209 152600 1894022155 3250 3250 3250 3250 0
287 20241209 152500 1894022155 3250 3250 3250 3250 0
288 20241209 152400 1894022155 3250 3250 3250 3250 0
289 20241209 152300 1894022155 3250 3250 3250 3250 0
290 20241209 152200 1894022155 3250 3250 3250 3250 0
291 20241209 152100 1894022155 3250 3250 3250 3250 0
292 20241209 152000 1894022155 3250 3250 3250 3250 0
293 20241209 151900 1894022155 3250 3245 3250 3235 1294
294 20241209 151800 1889832040 3240 3245 3245 3240 2700
295 20241209 151700 1881074910 3250 3250 3250 3250 1087
296 20241209 151600 1877542160 3250 3250 3250 3250 100
297 20241209 151500 1877217160 3250 3255 3255 3230 8416
298 20241209 151400 1849952725 3255 3255 3260 3250 1007
299 20241209 151300 1846675900 3255 3255 3255 3255 2567
300 20241209 151200 1838320315 3255 3250 3255 3250 660
301 20241209 151100 1836174815 3250 3255 3255 3250 2211
302 20241209 151000 1828988540 3255 3260 3260 3255 905
303 20241209 150900 1826042755 3255 3260 3260 3255 1834
304 20241209 150800 1820069155 3255 3270 3270 3255 3015
305 20241209 150700 1810210330 3270 3270 3270 3270 0
306 20241209 150600 1810210330 3270 3270 3270 3255 207
307 20241209 150500 1809534625 3255 3265 3270 3255 2084
308 20241209 150400 1802740385 3270 3270 3270 3270 2
309 20241209 150300 1802733845 3270 3270 3270 3270 4851
310 20241209 150200 1786871075 3280 3280 3280 3280 100
311 20241209 150100 1786543075 3270 3270 3270 3265 2386
312 20241209 150000 1778741635 3270 3270 3280 3270 339
313 20241209 145900 1777633080 3270 3275 3280 3270 1202
314 20241209 145800 1773694075 3280 3270 3280 3270 3034
315 20241209 145700 1763756790 3270 3270 3270 3270 27
316 20241209 145600 1763668500 3265 3275 3275 3265 201
317 20241209 145500 1763012225 3260 3260 3260 3260 0
318 20241209 145400 1763012225 3260 3270 3270 3260 379
319 20241209 145300 1761774135 3270 3270 3270 3265 702
320 20241209 145200 1759480095 3265 3260 3275 3260 2355
321 20241209 145100 1751794790 3270 3260 3270 3260 672
322 20241209 145000 1749601750 3260 3260 3260 3260 8
323 20241209 144900 1749575670 3260 3260 3260 3260 2
324 20241209 144800 1749569150 3260 3265 3265 3260 574
325 20241209 144700 1747696315 3265 3275 3275 3265 3698
326 20241209 144600 1735611580 3275 3275 3275 3275 65
327 20241209 144500 1735398705 3270 3270 3270 3270 27
328 20241209 144400 1735310415 3270 3270 3270 3270 720
329 20241209 144300 1732956015 3265 3275 3275 3265 2
330 20241209 144200 1732949475 3265 3265 3265 3265 25
331 20241209 144100 1732867850 3270 3275 3280 3270 2284
332 20241209 144000 1725388195 3270 3270 3270 3270 2
333 20241209 143900 1725381655 3265 3280 3280 3265 32
334 20241209 143800 1725277145 3280 3280 3280 3280 2
335 20241209 143700 1725270585 3260 3265 3300 3260 1094
336 20241209 143600 1721673080 3255 3260 3270 3255 936
337 20241209 143500 1718617505 3260 3260 3265 3255 1099
338 20241209 143400 1715035130 3255 3250 3255 3250 611
339 20241209 143300 1713046350 3250 3255 3255 3250 1665
340 20241209 143200 1707632970 3255 3255 3255 3255 198
341 20241209 143100 1706988480 3255 3265 3265 3255 1516
342 20241209 143000 1702045670 3265 3265 3265 3265 108
343 20241209 142900 1701693050 3265 3265 3265 3265 322
344 20241209 142800 1700641720 3260 3260 3260 3260 0
345 20241209 142700 1700641720 3260 3265 3265 3260 646
346 20241209 142600 1698532655 3265 3265 3265 3265 0
347 20241209 142500 1698532655 3265 3265 3265 3265 0
348 20241209 142400 1698532655 3265 3260 3265 3260 322
349 20241209 142300 1697481460 3270 3270 3270 3270 15
350 20241209 142200 1697432410 3270 3270 3270 3265 98
351 20241209 142100 1697112220 3270 3280 3280 3270 182
352 20241209 142000 1696517025 3275 3280 3285 3275 68
353 20241209 141900 1696294015 3285 3275 3285 3275 2284
354 20241209 141800 1688803155 3270 3270 3280 3270 415
355 20241209 141700 1687446005 3265 3270 3270 3265 1449
356 20241209 141600 1682708445 3260 3260 3260 3260 0
357 20241209 141500 1682708445 3260 3260 3260 3260 571
358 20241209 141400 1680846985 3260 3260 3260 3260 4
359 20241209 141300 1680833945 3270 3270 3270 3270 101
360 20241209 141200 1680503675 3270 3270 3270 3260 329
361 20241209 141100 1679428095 3270 3260 3270 3260 1268
362 20241209 141000 1675294405 3255 3255 3255 3255 672
363 20241209 140900 1673107045 3260 3245 3265 3245 2605
364 20241209 140800 1664629110 3245 3270 3270 3215 9593
365 20241209 140700 1633469645 3270 3275 3275 3270 1158
366 20241209 140600 1629677220 3270 3275 3275 3270 32
367 20241209 140500 1629572560 3275 3275 3275 3275 340
368 20241209 140400 1628459060 3280 3280 3280 3275 777
369 20241209 140300 1625912155 3280 3285 3285 3280 266
370 20241209 140200 1625038670 3285 3290 3290 3285 261
371 20241209 140100 1624180980 3285 3285 3285 3285 17
372 20241209 140000 1624125135 3285 3295 3295 3285 1693
373 20241209 135900 1618548520 3295 3295 3295 3295 3
374 20241209 135800 1618538635 3295 3295 3295 3295 0
375 20241209 135700 1618538635 3295 3295 3300 3295 28
376 20241209 135600 1618446360 3295 3295 3295 3295 600
377 20241209 135500 1616469360 3295 3295 3295 3295 0
378 20241209 135400 1616469360 3295 3300 3305 3295 469
379 20241209 135300 1614920345 3300 3300 3300 3295 1068
380 20241209 135200 1611396630 3300 3290 3300 3290 189
381 20241209 135100 1610773030 3290 3300 3300 3290 731
382 20241209 135000 1608368010 3295 3290 3295 3290 908
383 20241209 134900 1605377335 3285 3275 3285 3275 4792
384 20241209 134800 1589650605 3280 3275 3280 3275 231
385 20241209 134700 1588893090 3275 3275 3275 3275 100
386 20241209 134600 1588565590 3280 3280 3280 3270 2009
387 20241209 134500 1581987725 3280 3285 3285 3280 28
388 20241209 134400 1581895860 3290 3290 3290 3290 345
389 20241209 134300 1580760810 3290 3290 3290 3290 33
390 20241209 134200 1580652240 3285 3290 3290 3285 38
391 20241209 134100 1580527350 3285 3285 3285 3285 12
392 20241209 134000 1580487930 3285 3285 3285 3285 2674
393 20241209 133900 1571703840 3285 3285 3285 3285 30
394 20241209 133800 1571605290 3285 3285 3285 3285 25
395 20241209 133700 1571523165 3285 3285 3285 3285 0
396 20241209 133600 1571523165 3285 3295 3295 3285 34
397 20241209 133500 1571411415 3285 3285 3285 3285 500
398 20241209 133400 1569768915 3285 3285 3285 3285 0
399 20241209 133300 1569768915 3285 3285 3290 3285 890
400 20241209 133200 1566844590 3285 3285 3285 3285 800
401 20241209 133100 1564216590 3285 3290 3290 3285 2435
402 20241209 133000 1556215610 3290 3290 3290 3290 28
403 20241209 132900 1556123490 3290 3290 3290 3290 926
404 20241209 132800 1553076950 3290 3290 3290 3290 0
405 20241209 132700 1553076950 3290 3290 3290 3280 2703
406 20241209 132600 1544193145 3290 3295 3295 3290 350
407 20241209 132500 1543041640 3300 3300 3300 3300 70
408 20241209 132400 1542810640 3295 3295 3295 3295 25
409 20241209 132300 1542728265 3295 3305 3310 3295 1938
410 20241209 132200 1536323405 3290 3290 3290 3290 300
411 20241209 132100 1535336405 3290 3300 3300 3290 5586
412 20241209 132000 1516903470 3300 3300 3300 3300 0
413 20241209 131900 1516903470 3300 3300 3300 3300 60
414 20241209 131800 1516705470 3300 3300 3305 3300 28
415 20241209 131700 1516613040 3305 3300 3305 3300 83
416 20241209 131600 1516339115 3300 3300 3300 3300 10
417 20241209 131500 1516306115 3300 3300 3300 3300 82
418 20241209 131400 1516035515 3305 3305 3305 3305 0
419 20241209 131300 1516035515 3305 3300 3305 3300 114
420 20241209 131200 1515659135 3305 3295 3305 3295 47
421 20241209 131100 1515504070 3295 3300 3300 3295 1500
422 20241209 131000 1510555970 3300 3300 3300 3290 2061
423 20241209 130900 1503766335 3300 3310 3310 3300 15
424 20241209 130800 1503716785 3315 3315 3315 3315 20
425 20241209 130700 1503650485 3310 3305 3320 3300 5076
426 20241209 130600 1486852560 3285 3295 3295 3285 3162
427 20241209 130500 1476446085 3305 3295 3305 3295 2624
428 20241209 130400 1467788625 3295 3300 3300 3295 454
429 20241209 130300 1466290585 3300 3305 3305 3300 383
430 20241209 130200 1465024810 3305 3305 3310 3305 953
431 20241209 130100 1461874285 3295 3315 3315 3290 5103
432 20241209 130000 1445033015 3315 3315 3315 3315 29
433 20241209 125900 1444936880 3310 3310 3310 3310 0
434 20241209 125800 1444936880 3310 3325 3335 3310 926
435 20241209 125700 1441862795 3320 3330 3330 3320 2332
436 20241209 125600 1434102050 3325 3325 3325 3325 30
437 20241209 125500 1434002300 3325 3330 3330 3325 825
438 20241209 125400 1431255085 3330 3335 3340 3330 2190
439 20241209 125300 1423949925 3335 3335 3335 3335 6
440 20241209 125200 1423929915 3320 3330 3330 3320 1243
441 20241209 125100 1419795465 3325 3325 3325 3325 31
442 20241209 125000 1419692390 3330 3325 3330 3325 1250
443 20241209 124900 1415530335 3325 3330 3330 3320 2378
444 20241209 124800 1407612775 3330 3330 3340 3330 32
445 20241209 124700 1407506165 3330 3330 3330 3330 132
446 20241209 124600 1407066605 3330 3330 3330 3330 7
447 20241209 124500 1407043295 3330 3325 3330 3320 102
448 20241209 124400 1406704300 3325 3325 3325 3325 2
449 20241209 124300 1406697650 3325 3320 3325 3310 106
450 20241209 124200 1406346235 3320 3320 3320 3320 29
451 20241209 124100 1406249955 3320 3320 3320 3320 52
452 20241209 124000 1406077315 3305 3305 3320 3305 86
453 20241209 123900 1405793010 3305 3320 3320 3305 35
454 20241209 123800 1405677245 3305 3305 3305 3305 0
455 20241209 123700 1405677245 3305 3305 3305 3305 0
456 20241209 123600 1405677245 3305 3305 3305 3305 29
457 20241209 123500 1405581400 3305 3305 3305 3300 476
458 20241209 123400 1404008240 3305 3315 3315 3305 739
459 20241209 123300 1401558515 3305 3305 3305 3305 31
460 20241209 123200 1401456060 3305 3300 3310 3300 1208
461 20241209 123100 1397458635 3305 3300 3305 3300 736
462 20241209 123000 1395028655 3295 3295 3300 3295 29
463 20241209 122900 1394933090 3300 3295 3300 3295 70
464 20241209 122800 1394702415 3295 3295 3295 3290 822
465 20241209 122700 1391993955 3295 3305 3305 3295 275
466 20241209 122600 1391085150 3310 3310 3310 3310 1
467 20241209 122500 1391081840 3300 3300 3310 3300 1420
468 20241209 122400 1386394555 3285 3295 3300 3285 1593
469 20241209 122300 1381149960 3290 3300 3300 3290 834
470 20241209 122200 1378400745 3305 3305 3305 3305 0
471 20241209 122100 1378400745 3305 3305 3305 3300 78
472 20241209 122000 1378143145 3305 3305 3305 3305 216
473 20241209 121900 1377429265 3305 3305 3305 3305 89
474 20241209 121800 1377135120 3300 3300 3300 3300 32
475 20241209 121700 1377029520 3305 3310 3310 3305 2107
476 20241209 121600 1370057720 3315 3310 3315 3310 189
477 20241209 121500 1369431655 3305 3305 3305 3300 968
478 20241209 121400 1366232630 3320 3320 3320 3320 223
479 20241209 121300 1365492270 3310 3310 3310 3310 0
480 20241209 121200 1365492270 3310 3320 3320 3305 1092
481 20241209 121100 1361872260 3320 3320 3320 3320 121
482 20241209 121000 1361470540 3320 3320 3320 3320 11
483 20241209 120900 1361434020 3315 3300 3315 3300 323
484 20241209 120800 1360366615 3295 3295 3295 3295 0
485 20241209 120700 1360366615 3295 3295 3295 3295 6
486 20241209 120600 1360346845 3295 3305 3310 3295 2977
487 20241209 120500 1350508060 3305 3295 3305 3295 2473
488 20241209 120400 1342346630 3295 3285 3295 3285 1003
489 20241209 120300 1339046755 3285 3290 3290 3285 531
490 20241209 120200 1337299920 3290 3290 3290 3290 25
491 20241209 120100 1337217670 3295 3295 3295 3295 0
492 20241209 120000 1337217670 3295 3305 3305 3295 106
493 20241209 115900 1336868350 3305 3305 3305 3305 0
494 20241209 115800 1336868350 3305 3295 3305 3295 735
495 20241209 115700 1334444470 3295 3300 3300 3295 113
496 20241209 115600 1334071675 3300 3300 3300 3300 20
497 20241209 115500 1334005675 3315 3315 3315 3315 6
498 20241209 115400 1333985785 3290 3290 3300 3285 1529
499 20241209 115300 1328946855 3290 3290 3290 3290 0
500 20241209 115200 1328946855 3290 3290 3290 3290 29
501 20241209 115100 1328851445 3285 3300 3300 3280 2962
502 20241209 115000 1319095515 3315 3315 3315 3315 5
503 20241209 114900 1319078940 3285 3305 3305 3285 1207
504 20241209 114800 1315102165 3315 3280 3315 3275 9954
505 20241209 114700 1282292495 3280 3280 3280 3280 0
506 20241209 114600 1282292495 3280 3290 3290 3280 1972
507 20241209 114500 1275823225 3295 3305 3305 3290 1987
508 20241209 114400 1269262955 3305 3305 3305 3300 12256
509 20241209 114300 1228757075 3305 3305 3305 3300 6177
510 20241209 114200 1208342975 3305 3290 3305 3280 1865
511 20241209 114100 1202201130 3210 3310 3310 3210 10000
512 20241209 114000 1169479965 3325 3325 3325 3325 5
513 20241209 113900 1169463340 3310 3310 3310 3295 3802
514 20241209 113800 1156898155 3310 3320 3320 3310 1158
515 20241209 113700 1153061130 3320 3320 3320 3320 0
516 20241209 113600 1153061130 3320 3320 3325 3320 27
517 20241209 113500 1152971460 3325 3320 3325 3320 1001
518 20241209 113400 1149647615 3320 3320 3320 3320 18
519 20241209 113300 1149587855 3310 3315 3315 3310 3033
520 20241209 113200 1139538310 3320 3320 3320 3320 751
521 20241209 113100 1137044990 3320 3320 3320 3320 599
522 20241209 113000 1135056310 3320 3315 3320 3315 32
523 20241209 112900 1134950205 3315 3315 3315 3315 0
524 20241209 112800 1134950205 3315 3315 3315 3315 37
525 20241209 112700 1134827550 3315 3305 3315 3305 41
526 20241209 112600 1134691945 3305 3345 3345 3305 339
527 20241209 112500 1133569960 3310 3305 3310 3305 4179
528 20241209 112400 1119754045 3300 3310 3310 3300 230
529 20241209 112300 1118993005 3310 3320 3320 3305 4446
530 20241209 112200 1104275600 3320 3320 3320 3320 200
531 20241209 112100 1103611600 3330 3355 3355 3330 5053
532 20241209 112000 1086776130 3355 3350 3360 3350 244
533 20241209 111900 1085957900 3340 3320 3340 3320 2453
534 20241209 111800 1077793390 3330 3320 3330 3320 1433
535 20241209 111700 1073022830 3320 3330 3335 3320 1887
536 20241209 111600 1066746410 3315 3315 3330 3315 130
537 20241209 111500 1066315370 3310 3315 3315 3310 1167
538 20241209 111400 1062451060 3315 3315 3315 3315 200
539 20241209 111300 1061788060 3315 3330 3330 3315 6229
540 20241209 111200 1041109955 3330 3340 3340 3325 1516
541 20241209 111100 1036056770 3345 3360 3360 3345 448
542 20241209 111000 1034556260 3360 3355 3360 3350 700
543 20241209 110900 1032208750 3350 3355 3355 3350 132
544 20241209 110800 1031766050 3350 3350 3350 3350 0
545 20241209 110700 1031766050 3350 3350 3350 3350 2
546 20241209 110600 1031759350 3350 3345 3360 3345 183
547 20241209 110500 1031146955 3345 3345 3345 3345 882
548 20241209 110400 1028196665 3345 3345 3345 3345 2
549 20241209 110300 1028189975 3345 3350 3350 3345 632
550 20241209 110200 1026072935 3360 3355 3360 3340 1458
551 20241209 110100 1021194250 3360 3355 3360 3355 626
552 20241209 110000 1019093980 3345 3350 3350 3345 388
553 20241209 105900 1017794315 3345 3330 3345 3330 755
554 20241209 105800 1015274775 3330 3335 3335 3330 1832
555 20241209 105700 1009172295 3335 3345 3345 3335 36
556 20241209 105600 1009052225 3345 3345 3345 3345 6
557 20241209 105500 1009032155 3335 3335 3335 3335 201
558 20241209 105400 1008361820 3335 3335 3335 3335 37
559 20241209 105300 1008238425 3350 3345 3350 3345 1755
560 20241209 105200 1002362950 3345 3345 3345 3345 0
561 20241209 105100 1002362950 3345 3335 3345 3330 227
562 20241209 105000 1001606085 3335 3335 3335 3335 1009
563 20241209 104900 998241070 3335 3335 3335 3335 0
564 20241209 104800 998241070 3335 3350 3350 3335 315
565 20241209 104700 997188995 3350 3350 3350 3350 1006
566 20241209 104600 993818895 3350 3355 3355 3350 340
567 20241209 104500 992678895 3355 3340 3355 3340 32
568 20241209 104400 992572000 3340 3340 3340 3340 27
569 20241209 104300 992481820 3340 3340 3340 3340 645
570 20241209 104200 990327520 3340 3355 3355 3340 534
571 20241209 104100 988536340 3360 3350 3360 3350 1019
572 20241209 104000 985113820 3350 3350 3350 3350 1
573 20241209 103900 985110470 3340 3340 3340 3340 32
574 20241209 103800 985003590 3350 3350 3350 3350 0
575 20241209 103700 985003590 3350 3350 3350 3350 35
576 20241209 103600 984886340 3340 3340 3340 3340 28
577 20241209 103500 984792820 3340 3340 3340 3340 100
578 20241209 103400 984458820 3345 3345 3345 3345 176
579 20241209 103300 983870100 3345 3345 3345 3335 596
580 20241209 103200 981879525 3345 3335 3345 3335 30
581 20241209 103100 981779425 3335 3335 3335 3335 27
582 20241209 103000 981689380 3335 3340 3345 3335 741
583 20241209 102900 979214575 3335 3340 3340 3335 170
584 20241209 102800 978647125 3345 3345 3345 3345 0
585 20241209 102700 978647125 3345 3350 3350 3335 42
586 20241209 102600 978506925 3340 3340 3340 3340 100
587 20241209 102500 978172925 3340 3340 3340 3340 215
588 20241209 102400 977454825 3340 3345 3345 3340 29
589 20241209 102300 977357885 3360 3360 3360 3360 294
590 20241209 102200 976370045 3365 3365 3365 3365 5
591 20241209 102100 976353220 3335 3340 3340 3335 668
592 20241209 102000 974122260 3355 3345 3355 3325 5400
593 20241209 101900 956113300 3345 3345 3345 3345 80
594 20241209 101800 955845700 3335 3345 3345 3335 2277
595 20241209 101700 948246175 3350 3345 3350 3345 15
596 20241209 101600 948195975 3350 3345 3350 3345 39
597 20241209 101500 948065340 3345 3345 3345 3345 774
598 20241209 101400 945476310 3350 3350 3350 3350 120
599 20241209 101300 945074310 3350 3350 3350 3350 5
600 20241209 101200 945057560 3350 3355 3355 3345 1476
601 20241209 101100 940111750 3355 3360 3360 3350 2115
602 20241209 101000 933015045 3360 3355 3360 3355 8
603 20241209 100900 932988170 3355 3370 3370 3355 469
604 20241209 100800 931411710 3370 3365 3370 3365 431
605 20241209 100700 929961265 3365 3345 3365 3345 103
606 20241209 100600 929616530 3340 3340 3340 3340 32
607 20241209 100500 929509650 3340 3345 3345 3340 175
608 20241209 100400 928924380 3340 3345 3345 3340 31
609 20241209 100300 928820755 3345 3365 3365 3345 668
610 20241209 100200 926581730 3365 3355 3365 3355 871
611 20241209 100100 923652045 3365 3355 3365 3350 1226
612 20241209 100000 919539365 3355 3375 3380 3355 5425
613 20241209 095900 901280415 3375 3365 3375 3365 1791
614 20241209 095800 895249605 3365 3355 3365 3355 908
615 20241209 095700 892199330 3340 3340 3340 3340 81
616 20241209 095600 891928790 3325 3325 3325 3325 0
617 20241209 095500 891928790 3325 3320 3325 3320 1000
618 20241209 095400 888603815 3320 3335 3340 3315 1245
619 20241209 095300 884464535 3335 3335 3340 3335 3513
620 20241209 095200 872748650 3335 3315 3335 3315 3540
621 20241209 095100 861004430 3305 3305 3305 3305 584
622 20241209 095000 859074310 3305 3325 3325 3305 962
623 20241209 094900 855883060 3330 3330 3330 3320 788
624 20241209 094800 853261850 3315 3355 3355 3315 3500
625 20241209 094700 841583465 3350 3330 3350 3330 5713
626 20241209 094600 822514835 3330 3305 3330 3305 2764
627 20241209 094500 813360815 3305 3300 3305 3300 527
628 20241209 094400 811621245 3295 3295 3295 3295 1259
629 20241209 094300 807472840 3300 3305 3335 3300 2412
630 20241209 094200 799495085 3305 3310 3330 3305 2069
631 20241209 094100 792638755 3300 3290 3300 3285 3370
632 20241209 094000 781539105 3285 3285 3285 3270 2321
633 20241209 093900 773944620 3285 3285 3290 3275 1364
634 20241209 093800 769472130 3290 3290 3290 3285 232
635 20241209 093700 768709100 3290 3280 3290 3280 230
636 20241209 093600 767952470 3280 3280 3290 3280 657
637 20241209 093500 765796510 3290 3300 3300 3290 3442
638 20241209 093400 754466775 3300 3300 3300 3295 507
639 20241209 093300 752793825 3295 3285 3295 3265 3903
640 20241209 093200 739993650 3285 3275 3285 3265 7013
641 20241209 093100 717008905 3270 3270 3270 3255 2881
642 20241209 093000 707605865 3265 3295 3300 3245 9254
643 20241209 092900 677209575 3295 3260 3295 3260 1667
644 20241209 092800 671738055 3250 3230 3250 3225 7906
645 20241209 092700 646167475 3245 3240 3245 3210 11001
646 20241209 092600 610676865 3240 3245 3250 3235 4437
647 20241209 092500 596287095 3250 3250 3250 3250 760
648 20241209 092400 593817095 3250 3265 3270 3245 19127
649 20241209 092300 531610920 3265 3270 3270 3265 851
650 20241209 092200 528832170 3270 3280 3280 3270 6160
651 20241209 092100 508645955 3285 3305 3305 3285 1556
652 20241209 092000 503525610 3300 3300 3300 3300 251
653 20241209 091900 502697310 3310 3300 3310 3300 551
654 20241209 091800 500875300 3300 3285 3300 3275 7035
655 20241209 091700 477737685 3285 3270 3285 3270 304
656 20241209 091600 476742535 3270 3265 3285 3260 4073
657 20241209 091500 463430150 3275 3270 3275 3255 4231
658 20241209 091400 449599245 3270 3280 3280 3255 434
659 20241209 091300 448179275 3275 3315 3315 3275 9378
660 20241209 091200 417371190 3290 3290 3305 3290 3649
661 20241209 091100 405332930 3290 3305 3315 3285 8114
662 20241209 091000 378606565 3300 3305 3325 3285 7519
663 20241209 090900 353807340 3295 3280 3295 3230 11805
664 20241209 090800 315291900 3280 3290 3300 3260 13384
665 20241209 090700 271337145 3290 3300 3325 3285 31043
666 20241209 090600 169023990 3300 3300 3300 3290 430
667 20241209 090500 167606195 3300 3280 3300 3275 10000
668 20241209 090400 134747010 3280 3310 3310 3275 8430
669 20241209 090300 107090750 3310 3295 3310 3275 4647
670 20241209 090200 91767710 3275 3350 3350 3275 13687
671 20241209 090100 46620140 3355 3345 3375 3345 5080
672 20241209 090000 29504260 3345 3300 3375 3300 8876