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

673
100220/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201100,306780170,3985,3985,3985,3985,336
20241209,201000,306780170,3985,3985,3985,3985,0
20241209,200900,306780170,3985,3985,3985,3985,0
20241209,200800,306780170,3985,3985,3985,3985,0
20241209,200700,306780170,3985,3985,3985,3985,0
20241209,200600,306780170,3985,3985,3985,3985,0
20241209,200500,306780170,3985,3985,3985,3985,0
20241209,200400,306780170,3985,3985,3985,3985,0
20241209,200300,306780170,3985,3985,3985,3985,0
20241209,200200,306780170,3985,3985,3985,3985,0
20241209,200100,306780170,3985,3985,3985,3985,0
20241209,200000,306780170,3985,3985,3985,3985,0
20241209,195900,306780170,3985,3985,3985,3985,0
20241209,195800,306780170,3985,3985,3985,3985,0
20241209,195700,306780170,3985,3985,3985,3985,0
20241209,195600,306780170,3985,3985,3985,3985,0
20241209,195500,306780170,3985,3985,3985,3985,0
20241209,195400,306780170,3985,3985,3985,3985,0
20241209,195300,306780170,3985,3985,3985,3985,0
20241209,195200,306780170,3985,3985,3985,3985,0
20241209,195100,306780170,3985,3985,3985,3985,0
20241209,195000,306780170,3985,3985,3985,3985,0
20241209,194900,306780170,3985,3985,3985,3985,0
20241209,194800,306780170,3985,3985,3985,3985,0
20241209,194700,306780170,3985,3985,3985,3985,0
20241209,194600,306780170,3985,3985,3985,3985,0
20241209,194500,306780170,3985,3985,3985,3985,0
20241209,194400,306780170,3985,3985,3985,3985,0
20241209,194300,306780170,3985,3985,3985,3985,0
20241209,194200,306780170,3985,3985,3985,3985,0
20241209,194100,306780170,3985,3985,3985,3985,336
20241209,194000,306780170,3985,3985,3985,3985,0
20241209,193900,306780170,3985,3985,3985,3985,0
20241209,193800,306780170,3985,3985,3985,3985,0
20241209,193700,306780170,3985,3985,3985,3985,0
20241209,193600,306780170,3985,3985,3985,3985,0
20241209,193500,306780170,3985,3985,3985,3985,0
20241209,193400,306780170,3985,3985,3985,3985,0
20241209,193300,306780170,3985,3985,3985,3985,0
20241209,193200,306780170,3985,3985,3985,3985,0
20241209,193100,306780170,3985,3985,3985,3985,0
20241209,193000,306780170,3985,3985,3985,3985,0
20241209,192900,306780170,3985,3985,3985,3985,0
20241209,192800,306780170,3985,3985,3985,3985,0
20241209,192700,306780170,3985,3985,3985,3985,0
20241209,192600,306780170,3985,3985,3985,3985,0
20241209,192500,306780170,3985,3985,3985,3985,0
20241209,192400,306780170,3985,3985,3985,3985,0
20241209,192300,306780170,3985,3985,3985,3985,0
20241209,192200,306780170,3985,3985,3985,3985,0
20241209,192100,306780170,3985,3985,3985,3985,0
20241209,192000,306780170,3985,3985,3985,3985,0
20241209,191900,306780170,3985,3985,3985,3985,0
20241209,191800,306780170,3985,3985,3985,3985,0
20241209,191700,306780170,3985,3985,3985,3985,0
20241209,191600,306780170,3985,3985,3985,3985,0
20241209,191500,306780170,3985,3985,3985,3985,0
20241209,191400,306780170,3985,3985,3985,3985,0
20241209,191300,306780170,3985,3985,3985,3985,0
20241209,191200,306780170,3985,3985,3985,3985,0
20241209,191100,306780170,3985,3985,3985,3985,336
20241209,191000,306780170,3985,3985,3985,3985,0
20241209,190900,306780170,3985,3985,3985,3985,0
20241209,190800,306780170,3985,3985,3985,3985,0
20241209,190700,306780170,3985,3985,3985,3985,0
20241209,190600,306780170,3985,3985,3985,3985,0
20241209,190500,306780170,3985,3985,3985,3985,0
20241209,190400,306780170,3985,3985,3985,3985,0
20241209,190300,306780170,3985,3985,3985,3985,0
20241209,190200,306780170,3985,3985,3985,3985,0
20241209,190100,306780170,3985,3985,3985,3985,0
20241209,190000,306780170,3985,3985,3985,3985,0
20241209,185900,306780170,3985,3985,3985,3985,0
20241209,185800,306780170,3985,3985,3985,3985,0
20241209,185700,306780170,3985,3985,3985,3985,0
20241209,185600,306780170,3985,3985,3985,3985,0
20241209,185500,306780170,3985,3985,3985,3985,0
20241209,185400,306780170,3985,3985,3985,3985,0
20241209,185300,306780170,3985,3985,3985,3985,0
20241209,185200,306780170,3985,3985,3985,3985,0
20241209,185100,306780170,3985,3985,3985,3985,0
20241209,185000,306780170,3985,3985,3985,3985,0
20241209,184900,306780170,3985,3985,3985,3985,0
20241209,184800,306780170,3985,3985,3985,3985,0
20241209,184700,306780170,3985,3985,3985,3985,0
20241209,184600,306780170,3985,3985,3985,3985,0
20241209,184500,306780170,3985,3985,3985,3985,0
20241209,184400,306780170,3985,3985,3985,3985,0
20241209,184300,306780170,3985,3985,3985,3985,0
20241209,184200,306780170,3985,3985,3985,3985,0
20241209,184100,306780170,3985,3985,3985,3985,336
20241209,184000,306780170,3985,3985,3985,3985,0
20241209,183900,306780170,3985,3985,3985,3985,0
20241209,183800,306780170,3985,3985,3985,3985,0
20241209,183700,306780170,3985,3985,3985,3985,0
20241209,183600,306780170,3985,3985,3985,3985,0
20241209,183500,306780170,3985,3985,3985,3985,0
20241209,183400,306780170,3985,3985,3985,3985,0
20241209,183300,306780170,3985,3985,3985,3985,0
20241209,183200,306780170,3985,3985,3985,3985,0
20241209,183100,306780170,3985,3985,3985,3985,0
20241209,183000,306780170,3985,3985,3985,3985,0
20241209,182900,306780170,3985,3985,3985,3985,0
20241209,182800,306780170,3985,3985,3985,3985,0
20241209,182700,306780170,3985,3985,3985,3985,0
20241209,182600,306780170,3985,3985,3985,3985,0
20241209,182500,306780170,3985,3985,3985,3985,0
20241209,182400,306780170,3985,3985,3985,3985,0
20241209,182300,306780170,3985,3985,3985,3985,0
20241209,182200,306780170,3985,3985,3985,3985,0
20241209,182100,306780170,3985,3985,3985,3985,0
20241209,182000,306780170,3985,3985,3985,3985,0
20241209,181900,306780170,3985,3985,3985,3985,0
20241209,181800,306780170,3985,3985,3985,3985,0
20241209,181700,306780170,3985,3985,3985,3985,0
20241209,181600,306780170,3985,3985,3985,3985,0
20241209,181500,306780170,3985,3985,3985,3985,0
20241209,181400,306780170,3985,3985,3985,3985,0
20241209,181300,306780170,3985,3985,3985,3985,0
20241209,181200,306780170,3985,3985,3985,3985,0
20241209,181100,306780170,3985,3985,3985,3985,336
20241209,181000,306780170,3985,3985,3985,3985,0
20241209,180900,306780170,3985,3985,3985,3985,0
20241209,180800,306780170,3985,3985,3985,3985,0
20241209,180700,306780170,3985,3985,3985,3985,0
20241209,180600,306780170,3985,3985,3985,3985,0
20241209,180500,306780170,3985,3985,3985,3985,0
20241209,180400,306780170,3985,3985,3985,3985,0
20241209,180300,306780170,3985,3985,3985,3985,0
20241209,180200,306780170,3985,3985,3985,3985,0
20241209,180100,306780170,3985,3985,3985,3985,0
20241209,180000,306780170,3985,3985,3985,3985,0
20241209,175900,306780170,3985,3985,3985,3985,0
20241209,175800,306780170,3985,3985,3985,3985,0
20241209,175700,306780170,3985,3985,3985,3985,0
20241209,175600,306780170,3985,3985,3985,3985,0
20241209,175500,306780170,3985,3985,3985,3985,0
20241209,175400,306780170,3985,3985,3985,3985,0
20241209,175300,306780170,3985,3985,3985,3985,0
20241209,175200,306780170,3985,3985,3985,3985,0
20241209,175100,306780170,3985,3985,3985,3985,0
20241209,175000,306780170,3985,3985,3985,3985,0
20241209,174900,306780170,3985,3985,3985,3985,0
20241209,174800,306780170,3985,3985,3985,3985,0
20241209,174700,306780170,3985,3985,3985,3985,0
20241209,174600,306780170,3985,3985,3985,3985,0
20241209,174500,306780170,3985,3985,3985,3985,0
20241209,174400,306780170,3985,3985,3985,3985,0
20241209,174300,306780170,3985,3985,3985,3985,0
20241209,174200,306780170,3985,3985,3985,3985,0
20241209,174100,306780170,3985,3985,3985,3985,336
20241209,174000,306780170,3985,3985,3985,3985,0
20241209,173900,306780170,3985,3985,3985,3985,0
20241209,173800,306780170,3985,3985,3985,3985,0
20241209,173700,306780170,3985,3985,3985,3985,0
20241209,173600,306780170,3985,3985,3985,3985,0
20241209,173500,306780170,3985,3985,3985,3985,0
20241209,173400,306780170,3985,3985,3985,3985,0
20241209,173300,306780170,3985,3985,3985,3985,0
20241209,173200,306780170,3985,3985,3985,3985,0
20241209,173100,306780170,3985,3985,3985,3985,0
20241209,173000,306780170,3985,3985,3985,3985,0
20241209,172900,306780170,3985,3985,3985,3985,0
20241209,172800,306780170,3985,3985,3985,3985,0
20241209,172700,306780170,3985,3985,3985,3985,0
20241209,172600,306780170,3985,3985,3985,3985,0
20241209,172500,306780170,3985,3985,3985,3985,0
20241209,172400,306780170,3985,3985,3985,3985,0
20241209,172300,306780170,3985,3985,3985,3985,0
20241209,172200,306780170,3985,3985,3985,3985,0
20241209,172100,306780170,3985,3985,3985,3985,0
20241209,172000,306780170,3985,3985,3985,3985,0
20241209,171900,306780170,3985,3985,3985,3985,0
20241209,171800,306780170,3985,3985,3985,3985,0
20241209,171700,306780170,3985,3985,3985,3985,0
20241209,171600,306780170,3985,3985,3985,3985,0
20241209,171500,306780170,3985,3985,3985,3985,0
20241209,171400,306780170,3985,3985,3985,3985,0
20241209,171300,306780170,3985,3985,3985,3985,0
20241209,171200,306780170,3985,3985,3985,3985,0
20241209,171100,306780170,3985,3985,3985,3985,336
20241209,171000,306780170,3985,3985,3985,3985,0
20241209,170900,306780170,3985,3985,3985,3985,0
20241209,170800,306780170,3985,3985,3985,3985,0
20241209,170700,306780170,3985,3985,3985,3985,0
20241209,170600,306780170,3985,3985,3985,3985,0
20241209,170500,306780170,3985,3985,3985,3985,0
20241209,170400,306780170,3985,3985,3985,3985,0
20241209,170300,306780170,3985,3985,3985,3985,0
20241209,170200,306780170,3985,3985,3985,3985,0
20241209,170100,306780170,3985,3985,3985,3985,0
20241209,170000,306780170,3985,3985,3985,3985,0
20241209,165900,306780170,3985,3985,3985,3985,0
20241209,165800,306780170,3985,3985,3985,3985,0
20241209,165700,306780170,3985,3985,3985,3985,0
20241209,165600,306780170,3985,3985,3985,3985,0
20241209,165500,306780170,3985,3985,3985,3985,0
20241209,165400,306780170,3985,3985,3985,3985,0
20241209,165300,306780170,3985,3985,3985,3985,0
20241209,165200,306780170,3985,3985,3985,3985,0
20241209,165100,306780170,3985,3985,3985,3985,0
20241209,165000,306780170,3985,3985,3985,3985,0
20241209,164900,306780170,3985,3985,3985,3985,0
20241209,164800,306780170,3985,3985,3985,3985,0
20241209,164700,306780170,3985,3985,3985,3985,0
20241209,164600,306780170,3985,3985,3985,3985,0
20241209,164500,306780170,3985,3985,3985,3985,0
20241209,164400,306780170,3985,3985,3985,3985,0
20241209,164300,306780170,3985,3985,3985,3985,0
20241209,164200,306780170,3985,3985,3985,3985,0
20241209,164100,306780170,3985,3985,3985,3985,336
20241209,164000,306780170,3985,3985,3985,3985,0
20241209,163900,306780170,3985,3985,3985,3985,0
20241209,163800,306780170,3985,3985,3985,3985,0
20241209,163700,306780170,3985,3985,3985,3985,0
20241209,163600,306780170,3985,3985,3985,3985,0
20241209,163500,306780170,3985,3985,3985,3985,0
20241209,163400,306780170,3985,3985,3985,3985,0
20241209,163300,306780170,3985,3985,3985,3985,0
20241209,163200,306780170,3985,3985,3985,3985,0
20241209,163100,306780170,3985,3985,3985,3985,0
20241209,163000,306780170,3985,3985,3985,3985,0
20241209,162900,306780170,3985,3985,3985,3985,0
20241209,162800,306780170,3985,3985,3985,3985,0
20241209,162700,306780170,3985,3985,3985,3985,0
20241209,162600,306780170,3985,3985,3985,3985,0
20241209,162500,306780170,3985,3985,3985,3985,0
20241209,162400,306780170,3985,3985,3985,3985,0
20241209,162300,306780170,3985,3985,3985,3985,0
20241209,162200,306780170,3985,3985,3985,3985,0
20241209,162100,306780170,3985,3985,3985,3985,0
20241209,162000,306780170,3985,3985,3985,3985,0
20241209,161900,306780170,3985,3985,3985,3985,0
20241209,161800,306780170,3985,3985,3985,3985,0
20241209,161700,306780170,3985,3985,3985,3985,0
20241209,161600,306780170,3985,3985,3985,3985,0
20241209,161500,306780170,3985,3985,3985,3985,0
20241209,161400,306780170,3985,3985,3985,3985,0
20241209,161300,306780170,3985,3985,3985,3985,0
20241209,161200,306780170,3985,3985,3985,3985,0
20241209,161100,306780170,3985,3985,3985,3985,336
20241209,161000,306780170,3985,3985,3985,3985,0
20241209,160900,306780170,3985,3985,3985,3985,0
20241209,160800,306780170,3985,3985,3985,3985,0
20241209,160700,306780170,3985,3985,3985,3985,0
20241209,160600,306780170,3985,3985,3985,3985,0
20241209,160500,306780170,3985,3985,3985,3985,0
20241209,160400,306780170,3985,3985,3985,3985,0
20241209,160300,306780170,3985,3985,3985,3985,0
20241209,160200,306780170,3985,3985,3985,3985,0
20241209,160100,306780170,3985,3985,3985,3985,0
20241209,160000,306780170,3985,3985,3985,3985,0
20241209,155900,306780170,3985,3985,3985,3985,0
20241209,155800,306780170,3985,3985,3985,3985,0
20241209,155700,306780170,3985,3985,3985,3985,0
20241209,155600,306780170,3985,3985,3985,3985,0
20241209,155500,306780170,3985,3985,3985,3985,0
20241209,155400,306780170,3985,3985,3985,3985,0
20241209,155300,306780170,3985,3985,3985,3985,0
20241209,155200,306780170,3985,3985,3985,3985,0
20241209,155100,306780170,3985,3985,3985,3985,0
20241209,155000,306780170,3985,3985,3985,3985,0
20241209,154900,306780170,3985,3985,3985,3985,0
20241209,154800,306780170,3985,3985,3985,3985,0
20241209,154700,306780170,3985,3985,3985,3985,0
20241209,154600,306780170,3985,3985,3985,3985,0
20241209,154500,306780170,3985,3985,3985,3985,0
20241209,154400,306780170,3985,3985,3985,3985,0
20241209,154300,306780170,3985,3985,3985,3985,0
20241209,154200,306780170,3985,3985,3985,3985,0
20241209,154100,306780170,3985,3985,3985,3985,336
20241209,154000,306780170,3985,3985,3985,3985,0
20241209,153900,306780170,3985,3985,3985,3985,0
20241209,153800,306780170,3985,3985,3985,3985,0
20241209,153700,306780170,3985,3985,3985,3985,0
20241209,153600,306780170,3985,3985,3985,3985,0
20241209,153500,306780170,3985,3985,3985,3985,0
20241209,153400,306780170,3985,3985,3985,3985,0
20241209,153300,306780170,3985,3985,3985,3985,0
20241209,153200,306780170,3985,3985,3985,3985,0
20241209,153100,306780170,3985,3985,3985,3985,0
20241209,153000,306780170,3985,3985,3985,3985,336
20241209,152900,305441210,4000,4000,4000,4000,0
20241209,152800,305441210,4000,4000,4000,4000,0
20241209,152700,305441210,4000,4000,4000,4000,0
20241209,152600,305441210,4000,4000,4000,4000,0
20241209,152500,305441210,4000,4000,4000,4000,0
20241209,152400,305441210,4000,4000,4000,4000,0
20241209,152300,305441210,4000,4000,4000,4000,0
20241209,152200,305441210,4000,4000,4000,4000,0
20241209,152100,305441210,4000,4000,4000,4000,0
20241209,152000,305441210,4000,4000,4000,4000,0
20241209,151900,305441210,4000,3990,4000,3990,123
20241209,151800,304950430,3990,3990,3990,3990,66
20241209,151700,304687090,3995,3995,3995,3995,156
20241209,151600,304063870,3995,3990,3995,3990,38
20241209,151500,303912235,3995,3995,3995,3995,13
20241209,151400,303860300,4000,4000,4000,4000,1
20241209,151300,303856300,3990,3990,3990,3990,62
20241209,151200,303608920,4000,4000,4000,4000,25
20241209,151100,303508920,4005,4005,4005,4005,0
20241209,151000,303508920,4005,4005,4005,4005,0
20241209,150900,303508920,4005,4005,4005,4005,5
20241209,150800,303488895,4005,4005,4005,4005,0
20241209,150700,303488895,4005,4000,4005,4000,84
20241209,150600,303152890,4005,4005,4005,4005,0
20241209,150500,303152890,4005,4005,4005,4005,0
20241209,150400,303152890,4005,4005,4005,4005,1
20241209,150300,303148885,4000,4000,4000,4000,0
20241209,150200,303148885,4000,4000,4000,4000,418
20241209,150100,301476885,3985,3985,3985,3985,0
20241209,150000,301476885,3985,3980,3985,3980,1571
20241209,145900,295219330,3970,3970,3970,3970,3
20241209,145800,295207420,3980,3980,3980,3980,0
20241209,145700,295207420,3980,3985,3985,3980,80
20241209,145600,294888770,3985,3985,3985,3985,10
20241209,145500,294848920,3990,3990,3990,3990,0
20241209,145400,294848920,3990,3990,3990,3965,121
20241209,145300,294367380,3970,3990,3990,3970,501
20241209,145200,292378390,3970,3975,3975,3970,21
20241209,145100,292294960,3980,3990,3990,3970,6906
20241209,145000,264790110,3990,4000,4000,3990,13
20241209,144900,264738230,4005,4005,4005,4005,0
20241209,144800,264738230,4005,4005,4005,4005,1
20241209,144700,264734225,3990,3990,3990,3990,22
20241209,144600,264646445,3990,3990,3990,3990,358
20241209,144500,263218025,3990,3990,3990,3990,0
20241209,144400,263218025,3990,3990,3990,3990,440
20241209,144300,261462425,4005,4005,4005,4005,1
20241209,144200,261458420,3990,3990,3990,3990,0
20241209,144100,261458420,3990,4000,4000,3990,47
20241209,144000,261270770,4005,4005,4005,4005,1
20241209,143900,261266765,4005,4005,4005,4005,100
20241209,143800,260866265,4010,4010,4010,4010,135
20241209,143700,260324915,4010,4010,4010,4010,65
20241209,143600,260064265,4015,4015,4015,4015,1
20241209,143500,260060250,4010,4010,4010,4010,0
20241209,143400,260060250,4010,4010,4010,4010,0
20241209,143300,260060250,4010,4010,4010,4010,193
20241209,143200,259286320,4020,4020,4020,4020,0
20241209,143100,259286320,4020,4020,4020,4020,0
20241209,143000,259286320,4020,4020,4020,4020,0
20241209,142900,259286320,4020,4020,4020,4020,0
20241209,142800,259286320,4020,4020,4020,4020,0
20241209,142700,259286320,4020,4020,4020,4020,1
20241209,142600,259282300,4020,4020,4020,4020,0
20241209,142500,259282300,4020,4020,4020,4020,1
20241209,142400,259278280,4010,4010,4010,4010,1
20241209,142300,259274270,4020,4020,4020,4020,1
20241209,142200,259270250,4010,4010,4010,4010,9
20241209,142100,259234160,4020,4015,4020,4015,248
20241209,142000,258238205,4010,4010,4010,4010,0
20241209,141900,258238205,4010,4010,4010,4010,0
20241209,141800,258238205,4010,4010,4010,4010,0
20241209,141700,258238205,4010,4015,4015,4010,13
20241209,141600,258186050,4015,4005,4015,4005,34
20241209,141500,258049870,4005,4005,4005,4005,67
20241209,141400,257781535,4005,4005,4005,4005,7
20241209,141300,257753500,4010,4010,4010,4010,0
20241209,141200,257753500,4010,4010,4010,4010,8
20241209,141100,257721420,4015,4015,4015,4015,0
20241209,141000,257721420,4015,4015,4015,4015,1
20241209,140900,257717405,4015,4015,4015,4015,7
20241209,140800,257689300,4020,4020,4020,4020,2
20241209,140700,257681260,4020,4020,4020,4020,4
20241209,140600,257665180,4020,4020,4020,4020,0
20241209,140500,257665180,4020,4020,4020,4020,2
20241209,140400,257657140,4020,4020,4020,4020,6
20241209,140300,257633020,4035,4025,4035,4020,203
20241209,140200,256814710,4020,4010,4020,4010,40
20241209,140100,256654285,4010,4010,4010,4010,0
20241209,140000,256654285,4010,4010,4010,4010,0
20241209,135900,256654285,4010,4010,4010,4010,0
20241209,135800,256654285,4010,4010,4010,4010,0
20241209,135700,256654285,4010,4010,4010,4010,0
20241209,135600,256654285,4010,4010,4010,4010,0
20241209,135500,256654285,4010,4010,4010,4010,1
20241209,135400,256650275,4005,4005,4005,4005,0
20241209,135300,256650275,4005,4000,4005,4000,143
20241209,135200,256077565,4005,4005,4005,4005,0
20241209,135100,256077565,4005,4005,4005,4005,0
20241209,135000,256077565,4005,4005,4005,4005,0
20241209,134900,256077565,4005,4005,4005,4005,0
20241209,134800,256077565,4005,4005,4005,4005,179
20241209,134700,255360670,4005,3980,4005,3980,821
20241209,134600,252081695,3980,3980,3980,3980,2
20241209,134500,252073735,3980,3980,3980,3980,0
20241209,134400,252073735,3980,3980,3980,3980,4
20241209,134300,252057815,3980,3980,3980,3980,1
20241209,134200,252053835,3980,3980,3980,3980,0
20241209,134100,252053835,3980,3980,3980,3980,0
20241209,134000,252053835,3980,3980,3980,3980,0
20241209,133900,252053835,3980,3980,3980,3980,0
20241209,133800,252053835,3980,3980,3980,3980,0
20241209,133700,252053835,3980,3980,3980,3980,150
20241209,133600,251456835,3980,3980,3980,3980,67
20241209,133500,251190175,3995,3995,3995,3995,0
20241209,133400,251190175,3995,4000,4000,3995,20
20241209,133300,251110250,4000,4000,4000,4000,1
20241209,133200,251106250,3980,3980,3980,3980,0
20241209,133100,251106250,3980,3980,3980,3980,101
20241209,133000,250704270,4000,4000,4000,4000,0
20241209,132900,250704270,4000,4000,4000,4000,0
20241209,132800,250704270,4000,4000,4000,4000,0
20241209,132700,250704270,4000,4000,4000,4000,0
20241209,132600,250704270,4000,4000,4000,4000,0
20241209,132500,250704270,4000,4000,4000,4000,13
20241209,132400,250652270,4000,4000,4000,4000,58
20241209,132300,250420270,4005,4005,4005,4005,0
20241209,132200,250420270,4005,4005,4005,4005,1
20241209,132100,250416265,4000,4000,4000,4000,69
20241209,132000,250140265,4000,4000,4000,4000,0
20241209,131900,250140265,4000,4000,4000,4000,0
20241209,131800,250140265,4000,4000,4000,4000,0
20241209,131700,250140265,4000,4000,4000,4000,30
20241209,131600,250020265,4000,3995,4000,3995,151
20241209,131500,249417015,3990,3975,3990,3975,275
20241209,131400,248321575,3970,3970,3970,3970,0
20241209,131300,248321575,3970,3970,3970,3970,150
20241209,131200,247726075,3960,3960,3960,3960,0
20241209,131100,247726075,3960,3960,3960,3960,0
20241209,131000,247726075,3960,3960,3960,3960,1
20241209,130900,247722115,3955,3955,3955,3955,66
20241209,130800,247461085,3955,3955,3955,3955,0
20241209,130700,247461085,3955,3955,3955,3955,0
20241209,130600,247461085,3955,3955,3955,3955,0
20241209,130500,247461085,3955,3955,3955,3955,15
20241209,130400,247401760,3970,3975,3975,3955,2960
20241209,130300,235673750,3985,3985,3985,3985,0
20241209,130200,235673750,3985,3985,3985,3985,12
20241209,130100,235625930,3980,3985,3985,3980,273
20241209,130000,234539145,3985,3990,3990,3985,51
20241209,125900,234335660,3980,3985,3985,3980,27
20241209,125800,234228070,3980,3980,3980,3980,0
20241209,125700,234228070,3980,3980,3980,3980,0
20241209,125600,234228070,3980,3980,3980,3980,372
20241209,125500,232747510,3990,3990,3990,3985,2759
20241209,125400,221747440,3990,3990,3990,3990,70
20241209,125300,221468140,3995,3995,3995,3995,1
20241209,125200,221464145,3990,4000,4000,3990,1675
20241209,125100,214767020,4005,4005,4005,4005,7
20241209,125000,214738985,4005,4005,4005,4005,20
20241209,124900,214658885,4010,4010,4010,4010,0
20241209,124800,214658885,4010,4010,4010,4010,36
20241209,124700,214514525,4010,4010,4010,4010,0
20241209,124600,214514525,4010,4010,4010,4010,1
20241209,124500,214510515,4010,4010,4010,4010,0
20241209,124400,214510515,4010,4010,4010,4010,0
20241209,124300,214510515,4010,4010,4010,4010,0
20241209,124200,214510515,4010,4010,4010,4010,1
20241209,124100,214506505,4010,4010,4010,4010,2
20241209,124000,214498485,4000,4000,4000,4000,67
20241209,123900,214230485,4010,4010,4010,4010,0
20241209,123800,214230485,4010,4010,4010,4010,0
20241209,123700,214230485,4010,4010,4010,4010,10
20241209,123600,214190385,4015,4015,4015,4015,0
20241209,123500,214190385,4015,4015,4015,4015,0
20241209,123400,214190385,4015,4000,4015,4000,443
20241209,123300,212418370,4025,4025,4025,4025,1
20241209,123200,212414345,4000,4000,4000,4000,360
20241209,123100,210974345,4005,4010,4010,4005,3000
20241209,123000,198952635,4030,4030,4030,4030,0
20241209,122900,198952635,4030,4030,4030,4030,0
20241209,122800,198952635,4030,4020,4030,4010,55
20241209,122700,198731945,4030,4030,4030,4030,50
20241209,122600,198530445,4030,4030,4030,4030,2
20241209,122500,198522385,4030,4030,4030,4030,0
20241209,122400,198522385,4030,4030,4030,4030,108
20241209,122300,198087145,4040,4040,4040,4040,0
20241209,122200,198087145,4040,4040,4040,4040,0
20241209,122100,198087145,4040,4040,4040,4040,0
20241209,122000,198087145,4040,4040,4040,4040,1
20241209,121900,198083105,4040,4040,4040,4040,0
20241209,121800,198083105,4040,4040,4040,4040,0
20241209,121700,198083105,4040,4040,4040,4040,0
20241209,121600,198083105,4040,4040,4040,4040,0
20241209,121500,198083105,4040,4040,4040,4040,0
20241209,121400,198083105,4040,4015,4040,4015,13
20241209,121300,198030860,4040,4040,4040,4040,0
20241209,121200,198030860,4040,4040,4040,4040,0
20241209,121100,198030860,4040,4040,4040,4040,40
20241209,121000,197869260,4040,4040,4040,4040,0
20241209,120900,197869260,4040,4040,4040,4040,201
20241209,120800,197057220,4040,4040,4040,4040,0
20241209,120700,197057220,4040,4040,4040,4040,0
20241209,120600,197057220,4040,4040,4040,4040,0
20241209,120500,197057220,4040,4040,4040,4040,0
20241209,120400,197057220,4040,4040,4040,4040,1
20241209,120300,197053180,4015,4015,4015,4015,0
20241209,120200,197053180,4015,4015,4015,4015,65
20241209,120100,196792205,4015,4015,4015,4015,1
20241209,120000,196788190,4040,4040,4040,4040,1
20241209,115900,196784150,4040,4040,4040,4040,1
20241209,115800,196780110,4020,4030,4030,4015,409
20241209,115700,195135935,4040,4040,4040,4040,0
20241209,115600,195135935,4040,4040,4040,4040,0
20241209,115500,195135935,4040,4040,4040,4040,1
20241209,115400,195131895,4045,4045,4045,4045,0
20241209,115300,195131895,4045,4045,4045,4045,0
20241209,115200,195131895,4045,4045,4045,4045,0
20241209,115100,195131895,4045,4045,4045,4045,0
20241209,115000,195131895,4045,4045,4045,4045,0
20241209,114900,195131895,4045,4030,4045,4030,162
20241209,114800,194477645,4030,4030,4030,4030,1
20241209,114700,194473615,4025,4025,4025,4025,98
20241209,114600,194079165,4025,4025,4025,4025,0
20241209,114500,194079165,4025,4025,4025,4025,0
20241209,114400,194079165,4025,4025,4025,4025,1
20241209,114300,194075140,4020,4015,4020,4015,112
20241209,114200,193624960,4015,4015,4015,4015,100
20241209,114100,193223460,4015,4015,4015,4015,0
20241209,114000,193223460,4015,4015,4015,4015,0
20241209,113900,193223460,4015,4015,4015,4015,169
20241209,113800,192544925,4015,4015,4015,4015,0
20241209,113700,192544925,4015,4015,4015,4015,831
20241209,113600,189208460,4015,4015,4015,4015,100
20241209,113500,188806960,4025,4025,4025,4025,1
20241209,113400,188802935,4025,4025,4025,4025,50
20241209,113300,188601685,4035,4035,4035,4035,2
20241209,113200,188593615,4010,4040,4040,4010,100
20241209,113100,188192045,4040,4040,4040,4040,0
20241209,113000,188192045,4040,4025,4040,4025,186
20241209,112900,187443260,4025,4025,4025,4010,124
20241209,112800,186945960,4015,4015,4015,4015,0
20241209,112700,186945960,4015,4020,4020,4010,101
20241209,112600,186540765,4040,4040,4040,4040,0
20241209,112500,186540765,4040,4010,4040,4010,5
20241209,112400,186520685,4010,4010,4010,4010,25
20241209,112300,186420435,4040,4040,4040,4040,0
20241209,112200,186420435,4040,4040,4040,4040,0
20241209,112100,186420435,4040,4040,4040,4040,5
20241209,112000,186400235,4040,4040,4040,4040,0
20241209,111900,186400235,4040,4040,4040,4040,5
20241209,111800,186380035,4040,4030,4040,4030,11
20241209,111700,186335635,4030,4015,4030,4015,837
20241209,111600,182975065,4015,4005,4015,4005,2
20241209,111500,182967045,4005,4005,4005,4005,140
20241209,111400,182406345,4005,4005,4005,4005,100
20241209,111300,182005845,4015,4010,4015,4010,209
20241209,111200,181166755,4010,4010,4010,4010,0
20241209,111100,181166755,4010,4010,4010,4010,1
20241209,111000,181162745,4005,4005,4005,4005,0
20241209,110900,181162745,4005,4005,4005,4005,1
20241209,110800,181158740,4005,4005,4005,4005,0
20241209,110700,181158740,4005,4005,4005,4005,0
20241209,110600,181158740,4005,4005,4005,4005,100
20241209,110500,180758240,4005,4010,4010,4005,274
20241209,110400,179660250,4015,4015,4015,4015,0
20241209,110300,179660250,4015,4015,4015,4015,0
20241209,110200,179660250,4015,4015,4015,4015,101
20241209,110100,179254735,4005,4005,4005,4005,100
20241209,110000,178854235,4015,4015,4015,4015,2
20241209,105900,178846205,4010,4010,4010,4005,978
20241209,105800,174924450,4010,4010,4010,4010,300
20241209,105700,173721450,4010,4040,4040,4010,92
20241209,105600,173349905,4015,4015,4015,4015,0
20241209,105500,173349905,4015,4015,4015,4015,0
20241209,105400,173349905,4015,4015,4015,4015,0
20241209,105300,173349905,4015,4015,4015,4015,0
20241209,105200,173349905,4015,4015,4015,4015,43
20241209,105100,173177260,4040,4040,4040,4040,100
20241209,105000,172773260,4040,4035,4040,4035,200
20241209,104900,171965885,4040,4040,4040,4040,0
20241209,104800,171965885,4040,4040,4040,4040,0
20241209,104700,171965885,4040,4040,4040,4040,200
20241209,104600,171157885,4040,4040,4040,4040,0
20241209,104500,171157885,4040,4040,4040,4040,0
20241209,104400,171157885,4040,4040,4040,4040,100
20241209,104300,170753885,4040,4000,4040,3995,81
20241209,104200,170429985,4025,4025,4025,4025,220
20241209,104100,169544485,4030,4030,4030,4030,0
20241209,104000,169544485,4030,4030,4030,4030,100
20241209,103900,169141485,4030,4030,4030,4030,0
20241209,103800,169141485,4030,4030,4030,4030,0
20241209,103700,169141485,4030,4025,4030,4025,3
20241209,103600,169129405,3995,3995,3995,3995,0
20241209,103500,169129405,3995,3995,3995,3995,0
20241209,103400,169129405,3995,3995,3995,3995,0
20241209,103300,169129405,3995,3995,3995,3995,0
20241209,103200,169129405,3995,3995,3995,3995,81
20241209,103100,168805810,3995,4005,4005,3995,2000
20241209,103000,160813055,4020,4020,4020,4020,0
20241209,102900,160813055,4020,4020,4020,4020,1
20241209,102800,160809035,4005,4005,4005,4005,18
20241209,102700,160736945,4025,4025,4025,4025,0
20241209,102600,160736945,4025,4025,4025,4025,0
20241209,102500,160736945,4025,4000,4025,4000,300
20241209,102400,159536920,4000,4000,4000,4000,0
20241209,102300,159536920,4000,4000,4000,4000,1000
20241209,102200,155536920,4035,4035,4035,4035,0
20241209,102100,155536920,4035,4035,4035,4035,0
20241209,102000,155536920,4035,4035,4035,4035,100
20241209,101900,155133420,4040,3995,4040,3995,943
20241209,101800,151341760,3995,3995,3995,3995,10
20241209,101700,151301810,3995,3990,3995,3990,312
20241209,101600,150056650,3980,3980,3980,3980,69
20241209,101500,149782030,3985,3985,3985,3985,0
20241209,101400,149782030,3985,3985,3990,3985,3
20241209,101300,149770070,3990,3990,3990,3990,251
20241209,101200,148768580,4000,4000,4000,4000,0
20241209,101100,148768580,4000,4000,4000,4000,0
20241209,101000,148768580,4000,3990,4000,3990,4
20241209,100900,148752590,4005,3995,4005,3995,252
20241209,100800,147745840,4005,4005,4005,4005,0
20241209,100700,147745840,4005,4005,4005,4005,1
20241209,100600,147741835,4015,4015,4015,4015,0
20241209,100500,147741835,4015,4015,4015,4015,1
20241209,100400,147737820,4000,4015,4015,4000,378
20241209,100300,146225775,4015,4015,4015,4015,10
20241209,100200,146185625,4025,4025,4025,4025,0
20241209,100100,146185625,4025,4025,4025,4025,0
20241209,100000,146185625,4025,4025,4025,4025,0
20241209,095900,146185625,4025,4025,4025,4025,0
20241209,095800,146185625,4025,4025,4025,3995,1711
20241209,095700,139332890,4005,4000,4005,4000,1157
20241209,095600,134701050,4000,3995,4000,3980,209
20241209,095500,133866315,4000,4000,4000,4000,0
20241209,095400,133866315,4000,4000,4000,4000,0
20241209,095300,133866315,4000,4000,4000,4000,0
20241209,095200,133866315,4000,4000,4000,4000,0
20241209,095100,133866315,4000,4000,4000,4000,0
20241209,095000,133866315,4000,3995,4000,3995,103
20241209,094900,133454325,4000,4000,4000,4000,0
20241209,094800,133454325,4000,4000,4000,4000,0
20241209,094700,133454325,4000,4000,4000,4000,0
20241209,094600,133454325,4000,4000,4000,4000,25
20241209,094500,133354325,4000,4000,4000,4000,0
20241209,094400,133354325,4000,4000,4000,4000,0
20241209,094300,133354325,4000,4000,4000,4000,0
20241209,094200,133354325,4000,3980,4000,3980,180
20241209,094100,132634525,3995,3995,4000,3995,88
20241209,094000,132282720,4000,3980,4000,3980,800
20241209,093900,129090355,3965,3965,3965,3965,0
20241209,093800,129090355,3965,3965,3965,3965,0
20241209,093700,129090355,3965,3965,3965,3965,100
20241209,093600,128693855,3975,3975,3975,3975,0
20241209,093500,128693855,3975,3975,3975,3975,0
20241209,093400,128693855,3975,3975,3975,3975,0
20241209,093300,128693855,3975,3960,3975,3960,567
20241209,093200,126447785,3970,3950,3970,3950,250
20241209,093100,125459465,3970,3975,3975,3970,2
20241209,093000,125451520,3975,3975,3975,3975,34
20241209,092900,125316370,3980,3980,3980,3980,1
20241209,092800,125312390,3940,3945,3945,3940,47
20241209,092700,125127205,3950,3960,3960,3950,3000
20241209,092600,113274345,3990,3990,3990,3990,0
20241209,092500,113274345,3990,3960,3990,3960,231
20241209,092400,112359555,3995,3995,3995,3995,10
20241209,092300,112319605,3995,3985,3995,3985,250
20241209,092200,111323260,3955,3975,3975,3955,1475
20241209,092100,105488815,3970,3965,3970,3965,399
20241209,092000,103906315,3970,3975,3975,3970,102
20241209,091900,103500905,3975,3990,3990,3975,255
20241209,091800,102486790,3990,3990,3990,3990,682
20241209,091700,99765610,4005,4025,4025,3995,306
20241209,091600,98540055,4010,4020,4025,4010,6
20241209,091500,98515940,3965,4020,4020,3960,4253
20241209,091400,81541245,4000,4000,4000,3990,108
20241209,091300,81109325,4000,4000,4000,4000,0
20241209,091200,81109325,4000,4000,4000,4000,125
20241209,091100,80609325,4000,3990,4000,3990,127
20241209,091000,80101725,4000,4000,4000,4000,413
20241209,090900,78449725,4000,4005,4005,3990,1094
20241209,090800,74073775,4040,4020,4040,4020,1039
20241209,090700,69896195,4020,3990,4020,3990,5643
20241209,090600,47353460,3990,3955,3990,3950,2540
20241209,090500,37261595,3960,3955,3980,3955,287
20241209,090400,36124535,3960,3990,3990,3960,24
20241209,090300,36028805,3990,3990,3990,3990,300
20241209,090200,34831805,3990,3990,3990,3990,9
20241209,090100,34795895,3990,4005,4005,3990,999
20241209,090000,30806865,4045,3920,4050,3920,7845
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201100 306780170 3985 3985 3985 3985 336
3 20241209 201000 306780170 3985 3985 3985 3985 0
4 20241209 200900 306780170 3985 3985 3985 3985 0
5 20241209 200800 306780170 3985 3985 3985 3985 0
6 20241209 200700 306780170 3985 3985 3985 3985 0
7 20241209 200600 306780170 3985 3985 3985 3985 0
8 20241209 200500 306780170 3985 3985 3985 3985 0
9 20241209 200400 306780170 3985 3985 3985 3985 0
10 20241209 200300 306780170 3985 3985 3985 3985 0
11 20241209 200200 306780170 3985 3985 3985 3985 0
12 20241209 200100 306780170 3985 3985 3985 3985 0
13 20241209 200000 306780170 3985 3985 3985 3985 0
14 20241209 195900 306780170 3985 3985 3985 3985 0
15 20241209 195800 306780170 3985 3985 3985 3985 0
16 20241209 195700 306780170 3985 3985 3985 3985 0
17 20241209 195600 306780170 3985 3985 3985 3985 0
18 20241209 195500 306780170 3985 3985 3985 3985 0
19 20241209 195400 306780170 3985 3985 3985 3985 0
20 20241209 195300 306780170 3985 3985 3985 3985 0
21 20241209 195200 306780170 3985 3985 3985 3985 0
22 20241209 195100 306780170 3985 3985 3985 3985 0
23 20241209 195000 306780170 3985 3985 3985 3985 0
24 20241209 194900 306780170 3985 3985 3985 3985 0
25 20241209 194800 306780170 3985 3985 3985 3985 0
26 20241209 194700 306780170 3985 3985 3985 3985 0
27 20241209 194600 306780170 3985 3985 3985 3985 0
28 20241209 194500 306780170 3985 3985 3985 3985 0
29 20241209 194400 306780170 3985 3985 3985 3985 0
30 20241209 194300 306780170 3985 3985 3985 3985 0
31 20241209 194200 306780170 3985 3985 3985 3985 0
32 20241209 194100 306780170 3985 3985 3985 3985 336
33 20241209 194000 306780170 3985 3985 3985 3985 0
34 20241209 193900 306780170 3985 3985 3985 3985 0
35 20241209 193800 306780170 3985 3985 3985 3985 0
36 20241209 193700 306780170 3985 3985 3985 3985 0
37 20241209 193600 306780170 3985 3985 3985 3985 0
38 20241209 193500 306780170 3985 3985 3985 3985 0
39 20241209 193400 306780170 3985 3985 3985 3985 0
40 20241209 193300 306780170 3985 3985 3985 3985 0
41 20241209 193200 306780170 3985 3985 3985 3985 0
42 20241209 193100 306780170 3985 3985 3985 3985 0
43 20241209 193000 306780170 3985 3985 3985 3985 0
44 20241209 192900 306780170 3985 3985 3985 3985 0
45 20241209 192800 306780170 3985 3985 3985 3985 0
46 20241209 192700 306780170 3985 3985 3985 3985 0
47 20241209 192600 306780170 3985 3985 3985 3985 0
48 20241209 192500 306780170 3985 3985 3985 3985 0
49 20241209 192400 306780170 3985 3985 3985 3985 0
50 20241209 192300 306780170 3985 3985 3985 3985 0
51 20241209 192200 306780170 3985 3985 3985 3985 0
52 20241209 192100 306780170 3985 3985 3985 3985 0
53 20241209 192000 306780170 3985 3985 3985 3985 0
54 20241209 191900 306780170 3985 3985 3985 3985 0
55 20241209 191800 306780170 3985 3985 3985 3985 0
56 20241209 191700 306780170 3985 3985 3985 3985 0
57 20241209 191600 306780170 3985 3985 3985 3985 0
58 20241209 191500 306780170 3985 3985 3985 3985 0
59 20241209 191400 306780170 3985 3985 3985 3985 0
60 20241209 191300 306780170 3985 3985 3985 3985 0
61 20241209 191200 306780170 3985 3985 3985 3985 0
62 20241209 191100 306780170 3985 3985 3985 3985 336
63 20241209 191000 306780170 3985 3985 3985 3985 0
64 20241209 190900 306780170 3985 3985 3985 3985 0
65 20241209 190800 306780170 3985 3985 3985 3985 0
66 20241209 190700 306780170 3985 3985 3985 3985 0
67 20241209 190600 306780170 3985 3985 3985 3985 0
68 20241209 190500 306780170 3985 3985 3985 3985 0
69 20241209 190400 306780170 3985 3985 3985 3985 0
70 20241209 190300 306780170 3985 3985 3985 3985 0
71 20241209 190200 306780170 3985 3985 3985 3985 0
72 20241209 190100 306780170 3985 3985 3985 3985 0
73 20241209 190000 306780170 3985 3985 3985 3985 0
74 20241209 185900 306780170 3985 3985 3985 3985 0
75 20241209 185800 306780170 3985 3985 3985 3985 0
76 20241209 185700 306780170 3985 3985 3985 3985 0
77 20241209 185600 306780170 3985 3985 3985 3985 0
78 20241209 185500 306780170 3985 3985 3985 3985 0
79 20241209 185400 306780170 3985 3985 3985 3985 0
80 20241209 185300 306780170 3985 3985 3985 3985 0
81 20241209 185200 306780170 3985 3985 3985 3985 0
82 20241209 185100 306780170 3985 3985 3985 3985 0
83 20241209 185000 306780170 3985 3985 3985 3985 0
84 20241209 184900 306780170 3985 3985 3985 3985 0
85 20241209 184800 306780170 3985 3985 3985 3985 0
86 20241209 184700 306780170 3985 3985 3985 3985 0
87 20241209 184600 306780170 3985 3985 3985 3985 0
88 20241209 184500 306780170 3985 3985 3985 3985 0
89 20241209 184400 306780170 3985 3985 3985 3985 0
90 20241209 184300 306780170 3985 3985 3985 3985 0
91 20241209 184200 306780170 3985 3985 3985 3985 0
92 20241209 184100 306780170 3985 3985 3985 3985 336
93 20241209 184000 306780170 3985 3985 3985 3985 0
94 20241209 183900 306780170 3985 3985 3985 3985 0
95 20241209 183800 306780170 3985 3985 3985 3985 0
96 20241209 183700 306780170 3985 3985 3985 3985 0
97 20241209 183600 306780170 3985 3985 3985 3985 0
98 20241209 183500 306780170 3985 3985 3985 3985 0
99 20241209 183400 306780170 3985 3985 3985 3985 0
100 20241209 183300 306780170 3985 3985 3985 3985 0
101 20241209 183200 306780170 3985 3985 3985 3985 0
102 20241209 183100 306780170 3985 3985 3985 3985 0
103 20241209 183000 306780170 3985 3985 3985 3985 0
104 20241209 182900 306780170 3985 3985 3985 3985 0
105 20241209 182800 306780170 3985 3985 3985 3985 0
106 20241209 182700 306780170 3985 3985 3985 3985 0
107 20241209 182600 306780170 3985 3985 3985 3985 0
108 20241209 182500 306780170 3985 3985 3985 3985 0
109 20241209 182400 306780170 3985 3985 3985 3985 0
110 20241209 182300 306780170 3985 3985 3985 3985 0
111 20241209 182200 306780170 3985 3985 3985 3985 0
112 20241209 182100 306780170 3985 3985 3985 3985 0
113 20241209 182000 306780170 3985 3985 3985 3985 0
114 20241209 181900 306780170 3985 3985 3985 3985 0
115 20241209 181800 306780170 3985 3985 3985 3985 0
116 20241209 181700 306780170 3985 3985 3985 3985 0
117 20241209 181600 306780170 3985 3985 3985 3985 0
118 20241209 181500 306780170 3985 3985 3985 3985 0
119 20241209 181400 306780170 3985 3985 3985 3985 0
120 20241209 181300 306780170 3985 3985 3985 3985 0
121 20241209 181200 306780170 3985 3985 3985 3985 0
122 20241209 181100 306780170 3985 3985 3985 3985 336
123 20241209 181000 306780170 3985 3985 3985 3985 0
124 20241209 180900 306780170 3985 3985 3985 3985 0
125 20241209 180800 306780170 3985 3985 3985 3985 0
126 20241209 180700 306780170 3985 3985 3985 3985 0
127 20241209 180600 306780170 3985 3985 3985 3985 0
128 20241209 180500 306780170 3985 3985 3985 3985 0
129 20241209 180400 306780170 3985 3985 3985 3985 0
130 20241209 180300 306780170 3985 3985 3985 3985 0
131 20241209 180200 306780170 3985 3985 3985 3985 0
132 20241209 180100 306780170 3985 3985 3985 3985 0
133 20241209 180000 306780170 3985 3985 3985 3985 0
134 20241209 175900 306780170 3985 3985 3985 3985 0
135 20241209 175800 306780170 3985 3985 3985 3985 0
136 20241209 175700 306780170 3985 3985 3985 3985 0
137 20241209 175600 306780170 3985 3985 3985 3985 0
138 20241209 175500 306780170 3985 3985 3985 3985 0
139 20241209 175400 306780170 3985 3985 3985 3985 0
140 20241209 175300 306780170 3985 3985 3985 3985 0
141 20241209 175200 306780170 3985 3985 3985 3985 0
142 20241209 175100 306780170 3985 3985 3985 3985 0
143 20241209 175000 306780170 3985 3985 3985 3985 0
144 20241209 174900 306780170 3985 3985 3985 3985 0
145 20241209 174800 306780170 3985 3985 3985 3985 0
146 20241209 174700 306780170 3985 3985 3985 3985 0
147 20241209 174600 306780170 3985 3985 3985 3985 0
148 20241209 174500 306780170 3985 3985 3985 3985 0
149 20241209 174400 306780170 3985 3985 3985 3985 0
150 20241209 174300 306780170 3985 3985 3985 3985 0
151 20241209 174200 306780170 3985 3985 3985 3985 0
152 20241209 174100 306780170 3985 3985 3985 3985 336
153 20241209 174000 306780170 3985 3985 3985 3985 0
154 20241209 173900 306780170 3985 3985 3985 3985 0
155 20241209 173800 306780170 3985 3985 3985 3985 0
156 20241209 173700 306780170 3985 3985 3985 3985 0
157 20241209 173600 306780170 3985 3985 3985 3985 0
158 20241209 173500 306780170 3985 3985 3985 3985 0
159 20241209 173400 306780170 3985 3985 3985 3985 0
160 20241209 173300 306780170 3985 3985 3985 3985 0
161 20241209 173200 306780170 3985 3985 3985 3985 0
162 20241209 173100 306780170 3985 3985 3985 3985 0
163 20241209 173000 306780170 3985 3985 3985 3985 0
164 20241209 172900 306780170 3985 3985 3985 3985 0
165 20241209 172800 306780170 3985 3985 3985 3985 0
166 20241209 172700 306780170 3985 3985 3985 3985 0
167 20241209 172600 306780170 3985 3985 3985 3985 0
168 20241209 172500 306780170 3985 3985 3985 3985 0
169 20241209 172400 306780170 3985 3985 3985 3985 0
170 20241209 172300 306780170 3985 3985 3985 3985 0
171 20241209 172200 306780170 3985 3985 3985 3985 0
172 20241209 172100 306780170 3985 3985 3985 3985 0
173 20241209 172000 306780170 3985 3985 3985 3985 0
174 20241209 171900 306780170 3985 3985 3985 3985 0
175 20241209 171800 306780170 3985 3985 3985 3985 0
176 20241209 171700 306780170 3985 3985 3985 3985 0
177 20241209 171600 306780170 3985 3985 3985 3985 0
178 20241209 171500 306780170 3985 3985 3985 3985 0
179 20241209 171400 306780170 3985 3985 3985 3985 0
180 20241209 171300 306780170 3985 3985 3985 3985 0
181 20241209 171200 306780170 3985 3985 3985 3985 0
182 20241209 171100 306780170 3985 3985 3985 3985 336
183 20241209 171000 306780170 3985 3985 3985 3985 0
184 20241209 170900 306780170 3985 3985 3985 3985 0
185 20241209 170800 306780170 3985 3985 3985 3985 0
186 20241209 170700 306780170 3985 3985 3985 3985 0
187 20241209 170600 306780170 3985 3985 3985 3985 0
188 20241209 170500 306780170 3985 3985 3985 3985 0
189 20241209 170400 306780170 3985 3985 3985 3985 0
190 20241209 170300 306780170 3985 3985 3985 3985 0
191 20241209 170200 306780170 3985 3985 3985 3985 0
192 20241209 170100 306780170 3985 3985 3985 3985 0
193 20241209 170000 306780170 3985 3985 3985 3985 0
194 20241209 165900 306780170 3985 3985 3985 3985 0
195 20241209 165800 306780170 3985 3985 3985 3985 0
196 20241209 165700 306780170 3985 3985 3985 3985 0
197 20241209 165600 306780170 3985 3985 3985 3985 0
198 20241209 165500 306780170 3985 3985 3985 3985 0
199 20241209 165400 306780170 3985 3985 3985 3985 0
200 20241209 165300 306780170 3985 3985 3985 3985 0
201 20241209 165200 306780170 3985 3985 3985 3985 0
202 20241209 165100 306780170 3985 3985 3985 3985 0
203 20241209 165000 306780170 3985 3985 3985 3985 0
204 20241209 164900 306780170 3985 3985 3985 3985 0
205 20241209 164800 306780170 3985 3985 3985 3985 0
206 20241209 164700 306780170 3985 3985 3985 3985 0
207 20241209 164600 306780170 3985 3985 3985 3985 0
208 20241209 164500 306780170 3985 3985 3985 3985 0
209 20241209 164400 306780170 3985 3985 3985 3985 0
210 20241209 164300 306780170 3985 3985 3985 3985 0
211 20241209 164200 306780170 3985 3985 3985 3985 0
212 20241209 164100 306780170 3985 3985 3985 3985 336
213 20241209 164000 306780170 3985 3985 3985 3985 0
214 20241209 163900 306780170 3985 3985 3985 3985 0
215 20241209 163800 306780170 3985 3985 3985 3985 0
216 20241209 163700 306780170 3985 3985 3985 3985 0
217 20241209 163600 306780170 3985 3985 3985 3985 0
218 20241209 163500 306780170 3985 3985 3985 3985 0
219 20241209 163400 306780170 3985 3985 3985 3985 0
220 20241209 163300 306780170 3985 3985 3985 3985 0
221 20241209 163200 306780170 3985 3985 3985 3985 0
222 20241209 163100 306780170 3985 3985 3985 3985 0
223 20241209 163000 306780170 3985 3985 3985 3985 0
224 20241209 162900 306780170 3985 3985 3985 3985 0
225 20241209 162800 306780170 3985 3985 3985 3985 0
226 20241209 162700 306780170 3985 3985 3985 3985 0
227 20241209 162600 306780170 3985 3985 3985 3985 0
228 20241209 162500 306780170 3985 3985 3985 3985 0
229 20241209 162400 306780170 3985 3985 3985 3985 0
230 20241209 162300 306780170 3985 3985 3985 3985 0
231 20241209 162200 306780170 3985 3985 3985 3985 0
232 20241209 162100 306780170 3985 3985 3985 3985 0
233 20241209 162000 306780170 3985 3985 3985 3985 0
234 20241209 161900 306780170 3985 3985 3985 3985 0
235 20241209 161800 306780170 3985 3985 3985 3985 0
236 20241209 161700 306780170 3985 3985 3985 3985 0
237 20241209 161600 306780170 3985 3985 3985 3985 0
238 20241209 161500 306780170 3985 3985 3985 3985 0
239 20241209 161400 306780170 3985 3985 3985 3985 0
240 20241209 161300 306780170 3985 3985 3985 3985 0
241 20241209 161200 306780170 3985 3985 3985 3985 0
242 20241209 161100 306780170 3985 3985 3985 3985 336
243 20241209 161000 306780170 3985 3985 3985 3985 0
244 20241209 160900 306780170 3985 3985 3985 3985 0
245 20241209 160800 306780170 3985 3985 3985 3985 0
246 20241209 160700 306780170 3985 3985 3985 3985 0
247 20241209 160600 306780170 3985 3985 3985 3985 0
248 20241209 160500 306780170 3985 3985 3985 3985 0
249 20241209 160400 306780170 3985 3985 3985 3985 0
250 20241209 160300 306780170 3985 3985 3985 3985 0
251 20241209 160200 306780170 3985 3985 3985 3985 0
252 20241209 160100 306780170 3985 3985 3985 3985 0
253 20241209 160000 306780170 3985 3985 3985 3985 0
254 20241209 155900 306780170 3985 3985 3985 3985 0
255 20241209 155800 306780170 3985 3985 3985 3985 0
256 20241209 155700 306780170 3985 3985 3985 3985 0
257 20241209 155600 306780170 3985 3985 3985 3985 0
258 20241209 155500 306780170 3985 3985 3985 3985 0
259 20241209 155400 306780170 3985 3985 3985 3985 0
260 20241209 155300 306780170 3985 3985 3985 3985 0
261 20241209 155200 306780170 3985 3985 3985 3985 0
262 20241209 155100 306780170 3985 3985 3985 3985 0
263 20241209 155000 306780170 3985 3985 3985 3985 0
264 20241209 154900 306780170 3985 3985 3985 3985 0
265 20241209 154800 306780170 3985 3985 3985 3985 0
266 20241209 154700 306780170 3985 3985 3985 3985 0
267 20241209 154600 306780170 3985 3985 3985 3985 0
268 20241209 154500 306780170 3985 3985 3985 3985 0
269 20241209 154400 306780170 3985 3985 3985 3985 0
270 20241209 154300 306780170 3985 3985 3985 3985 0
271 20241209 154200 306780170 3985 3985 3985 3985 0
272 20241209 154100 306780170 3985 3985 3985 3985 336
273 20241209 154000 306780170 3985 3985 3985 3985 0
274 20241209 153900 306780170 3985 3985 3985 3985 0
275 20241209 153800 306780170 3985 3985 3985 3985 0
276 20241209 153700 306780170 3985 3985 3985 3985 0
277 20241209 153600 306780170 3985 3985 3985 3985 0
278 20241209 153500 306780170 3985 3985 3985 3985 0
279 20241209 153400 306780170 3985 3985 3985 3985 0
280 20241209 153300 306780170 3985 3985 3985 3985 0
281 20241209 153200 306780170 3985 3985 3985 3985 0
282 20241209 153100 306780170 3985 3985 3985 3985 0
283 20241209 153000 306780170 3985 3985 3985 3985 336
284 20241209 152900 305441210 4000 4000 4000 4000 0
285 20241209 152800 305441210 4000 4000 4000 4000 0
286 20241209 152700 305441210 4000 4000 4000 4000 0
287 20241209 152600 305441210 4000 4000 4000 4000 0
288 20241209 152500 305441210 4000 4000 4000 4000 0
289 20241209 152400 305441210 4000 4000 4000 4000 0
290 20241209 152300 305441210 4000 4000 4000 4000 0
291 20241209 152200 305441210 4000 4000 4000 4000 0
292 20241209 152100 305441210 4000 4000 4000 4000 0
293 20241209 152000 305441210 4000 4000 4000 4000 0
294 20241209 151900 305441210 4000 3990 4000 3990 123
295 20241209 151800 304950430 3990 3990 3990 3990 66
296 20241209 151700 304687090 3995 3995 3995 3995 156
297 20241209 151600 304063870 3995 3990 3995 3990 38
298 20241209 151500 303912235 3995 3995 3995 3995 13
299 20241209 151400 303860300 4000 4000 4000 4000 1
300 20241209 151300 303856300 3990 3990 3990 3990 62
301 20241209 151200 303608920 4000 4000 4000 4000 25
302 20241209 151100 303508920 4005 4005 4005 4005 0
303 20241209 151000 303508920 4005 4005 4005 4005 0
304 20241209 150900 303508920 4005 4005 4005 4005 5
305 20241209 150800 303488895 4005 4005 4005 4005 0
306 20241209 150700 303488895 4005 4000 4005 4000 84
307 20241209 150600 303152890 4005 4005 4005 4005 0
308 20241209 150500 303152890 4005 4005 4005 4005 0
309 20241209 150400 303152890 4005 4005 4005 4005 1
310 20241209 150300 303148885 4000 4000 4000 4000 0
311 20241209 150200 303148885 4000 4000 4000 4000 418
312 20241209 150100 301476885 3985 3985 3985 3985 0
313 20241209 150000 301476885 3985 3980 3985 3980 1571
314 20241209 145900 295219330 3970 3970 3970 3970 3
315 20241209 145800 295207420 3980 3980 3980 3980 0
316 20241209 145700 295207420 3980 3985 3985 3980 80
317 20241209 145600 294888770 3985 3985 3985 3985 10
318 20241209 145500 294848920 3990 3990 3990 3990 0
319 20241209 145400 294848920 3990 3990 3990 3965 121
320 20241209 145300 294367380 3970 3990 3990 3970 501
321 20241209 145200 292378390 3970 3975 3975 3970 21
322 20241209 145100 292294960 3980 3990 3990 3970 6906
323 20241209 145000 264790110 3990 4000 4000 3990 13
324 20241209 144900 264738230 4005 4005 4005 4005 0
325 20241209 144800 264738230 4005 4005 4005 4005 1
326 20241209 144700 264734225 3990 3990 3990 3990 22
327 20241209 144600 264646445 3990 3990 3990 3990 358
328 20241209 144500 263218025 3990 3990 3990 3990 0
329 20241209 144400 263218025 3990 3990 3990 3990 440
330 20241209 144300 261462425 4005 4005 4005 4005 1
331 20241209 144200 261458420 3990 3990 3990 3990 0
332 20241209 144100 261458420 3990 4000 4000 3990 47
333 20241209 144000 261270770 4005 4005 4005 4005 1
334 20241209 143900 261266765 4005 4005 4005 4005 100
335 20241209 143800 260866265 4010 4010 4010 4010 135
336 20241209 143700 260324915 4010 4010 4010 4010 65
337 20241209 143600 260064265 4015 4015 4015 4015 1
338 20241209 143500 260060250 4010 4010 4010 4010 0
339 20241209 143400 260060250 4010 4010 4010 4010 0
340 20241209 143300 260060250 4010 4010 4010 4010 193
341 20241209 143200 259286320 4020 4020 4020 4020 0
342 20241209 143100 259286320 4020 4020 4020 4020 0
343 20241209 143000 259286320 4020 4020 4020 4020 0
344 20241209 142900 259286320 4020 4020 4020 4020 0
345 20241209 142800 259286320 4020 4020 4020 4020 0
346 20241209 142700 259286320 4020 4020 4020 4020 1
347 20241209 142600 259282300 4020 4020 4020 4020 0
348 20241209 142500 259282300 4020 4020 4020 4020 1
349 20241209 142400 259278280 4010 4010 4010 4010 1
350 20241209 142300 259274270 4020 4020 4020 4020 1
351 20241209 142200 259270250 4010 4010 4010 4010 9
352 20241209 142100 259234160 4020 4015 4020 4015 248
353 20241209 142000 258238205 4010 4010 4010 4010 0
354 20241209 141900 258238205 4010 4010 4010 4010 0
355 20241209 141800 258238205 4010 4010 4010 4010 0
356 20241209 141700 258238205 4010 4015 4015 4010 13
357 20241209 141600 258186050 4015 4005 4015 4005 34
358 20241209 141500 258049870 4005 4005 4005 4005 67
359 20241209 141400 257781535 4005 4005 4005 4005 7
360 20241209 141300 257753500 4010 4010 4010 4010 0
361 20241209 141200 257753500 4010 4010 4010 4010 8
362 20241209 141100 257721420 4015 4015 4015 4015 0
363 20241209 141000 257721420 4015 4015 4015 4015 1
364 20241209 140900 257717405 4015 4015 4015 4015 7
365 20241209 140800 257689300 4020 4020 4020 4020 2
366 20241209 140700 257681260 4020 4020 4020 4020 4
367 20241209 140600 257665180 4020 4020 4020 4020 0
368 20241209 140500 257665180 4020 4020 4020 4020 2
369 20241209 140400 257657140 4020 4020 4020 4020 6
370 20241209 140300 257633020 4035 4025 4035 4020 203
371 20241209 140200 256814710 4020 4010 4020 4010 40
372 20241209 140100 256654285 4010 4010 4010 4010 0
373 20241209 140000 256654285 4010 4010 4010 4010 0
374 20241209 135900 256654285 4010 4010 4010 4010 0
375 20241209 135800 256654285 4010 4010 4010 4010 0
376 20241209 135700 256654285 4010 4010 4010 4010 0
377 20241209 135600 256654285 4010 4010 4010 4010 0
378 20241209 135500 256654285 4010 4010 4010 4010 1
379 20241209 135400 256650275 4005 4005 4005 4005 0
380 20241209 135300 256650275 4005 4000 4005 4000 143
381 20241209 135200 256077565 4005 4005 4005 4005 0
382 20241209 135100 256077565 4005 4005 4005 4005 0
383 20241209 135000 256077565 4005 4005 4005 4005 0
384 20241209 134900 256077565 4005 4005 4005 4005 0
385 20241209 134800 256077565 4005 4005 4005 4005 179
386 20241209 134700 255360670 4005 3980 4005 3980 821
387 20241209 134600 252081695 3980 3980 3980 3980 2
388 20241209 134500 252073735 3980 3980 3980 3980 0
389 20241209 134400 252073735 3980 3980 3980 3980 4
390 20241209 134300 252057815 3980 3980 3980 3980 1
391 20241209 134200 252053835 3980 3980 3980 3980 0
392 20241209 134100 252053835 3980 3980 3980 3980 0
393 20241209 134000 252053835 3980 3980 3980 3980 0
394 20241209 133900 252053835 3980 3980 3980 3980 0
395 20241209 133800 252053835 3980 3980 3980 3980 0
396 20241209 133700 252053835 3980 3980 3980 3980 150
397 20241209 133600 251456835 3980 3980 3980 3980 67
398 20241209 133500 251190175 3995 3995 3995 3995 0
399 20241209 133400 251190175 3995 4000 4000 3995 20
400 20241209 133300 251110250 4000 4000 4000 4000 1
401 20241209 133200 251106250 3980 3980 3980 3980 0
402 20241209 133100 251106250 3980 3980 3980 3980 101
403 20241209 133000 250704270 4000 4000 4000 4000 0
404 20241209 132900 250704270 4000 4000 4000 4000 0
405 20241209 132800 250704270 4000 4000 4000 4000 0
406 20241209 132700 250704270 4000 4000 4000 4000 0
407 20241209 132600 250704270 4000 4000 4000 4000 0
408 20241209 132500 250704270 4000 4000 4000 4000 13
409 20241209 132400 250652270 4000 4000 4000 4000 58
410 20241209 132300 250420270 4005 4005 4005 4005 0
411 20241209 132200 250420270 4005 4005 4005 4005 1
412 20241209 132100 250416265 4000 4000 4000 4000 69
413 20241209 132000 250140265 4000 4000 4000 4000 0
414 20241209 131900 250140265 4000 4000 4000 4000 0
415 20241209 131800 250140265 4000 4000 4000 4000 0
416 20241209 131700 250140265 4000 4000 4000 4000 30
417 20241209 131600 250020265 4000 3995 4000 3995 151
418 20241209 131500 249417015 3990 3975 3990 3975 275
419 20241209 131400 248321575 3970 3970 3970 3970 0
420 20241209 131300 248321575 3970 3970 3970 3970 150
421 20241209 131200 247726075 3960 3960 3960 3960 0
422 20241209 131100 247726075 3960 3960 3960 3960 0
423 20241209 131000 247726075 3960 3960 3960 3960 1
424 20241209 130900 247722115 3955 3955 3955 3955 66
425 20241209 130800 247461085 3955 3955 3955 3955 0
426 20241209 130700 247461085 3955 3955 3955 3955 0
427 20241209 130600 247461085 3955 3955 3955 3955 0
428 20241209 130500 247461085 3955 3955 3955 3955 15
429 20241209 130400 247401760 3970 3975 3975 3955 2960
430 20241209 130300 235673750 3985 3985 3985 3985 0
431 20241209 130200 235673750 3985 3985 3985 3985 12
432 20241209 130100 235625930 3980 3985 3985 3980 273
433 20241209 130000 234539145 3985 3990 3990 3985 51
434 20241209 125900 234335660 3980 3985 3985 3980 27
435 20241209 125800 234228070 3980 3980 3980 3980 0
436 20241209 125700 234228070 3980 3980 3980 3980 0
437 20241209 125600 234228070 3980 3980 3980 3980 372
438 20241209 125500 232747510 3990 3990 3990 3985 2759
439 20241209 125400 221747440 3990 3990 3990 3990 70
440 20241209 125300 221468140 3995 3995 3995 3995 1
441 20241209 125200 221464145 3990 4000 4000 3990 1675
442 20241209 125100 214767020 4005 4005 4005 4005 7
443 20241209 125000 214738985 4005 4005 4005 4005 20
444 20241209 124900 214658885 4010 4010 4010 4010 0
445 20241209 124800 214658885 4010 4010 4010 4010 36
446 20241209 124700 214514525 4010 4010 4010 4010 0
447 20241209 124600 214514525 4010 4010 4010 4010 1
448 20241209 124500 214510515 4010 4010 4010 4010 0
449 20241209 124400 214510515 4010 4010 4010 4010 0
450 20241209 124300 214510515 4010 4010 4010 4010 0
451 20241209 124200 214510515 4010 4010 4010 4010 1
452 20241209 124100 214506505 4010 4010 4010 4010 2
453 20241209 124000 214498485 4000 4000 4000 4000 67
454 20241209 123900 214230485 4010 4010 4010 4010 0
455 20241209 123800 214230485 4010 4010 4010 4010 0
456 20241209 123700 214230485 4010 4010 4010 4010 10
457 20241209 123600 214190385 4015 4015 4015 4015 0
458 20241209 123500 214190385 4015 4015 4015 4015 0
459 20241209 123400 214190385 4015 4000 4015 4000 443
460 20241209 123300 212418370 4025 4025 4025 4025 1
461 20241209 123200 212414345 4000 4000 4000 4000 360
462 20241209 123100 210974345 4005 4010 4010 4005 3000
463 20241209 123000 198952635 4030 4030 4030 4030 0
464 20241209 122900 198952635 4030 4030 4030 4030 0
465 20241209 122800 198952635 4030 4020 4030 4010 55
466 20241209 122700 198731945 4030 4030 4030 4030 50
467 20241209 122600 198530445 4030 4030 4030 4030 2
468 20241209 122500 198522385 4030 4030 4030 4030 0
469 20241209 122400 198522385 4030 4030 4030 4030 108
470 20241209 122300 198087145 4040 4040 4040 4040 0
471 20241209 122200 198087145 4040 4040 4040 4040 0
472 20241209 122100 198087145 4040 4040 4040 4040 0
473 20241209 122000 198087145 4040 4040 4040 4040 1
474 20241209 121900 198083105 4040 4040 4040 4040 0
475 20241209 121800 198083105 4040 4040 4040 4040 0
476 20241209 121700 198083105 4040 4040 4040 4040 0
477 20241209 121600 198083105 4040 4040 4040 4040 0
478 20241209 121500 198083105 4040 4040 4040 4040 0
479 20241209 121400 198083105 4040 4015 4040 4015 13
480 20241209 121300 198030860 4040 4040 4040 4040 0
481 20241209 121200 198030860 4040 4040 4040 4040 0
482 20241209 121100 198030860 4040 4040 4040 4040 40
483 20241209 121000 197869260 4040 4040 4040 4040 0
484 20241209 120900 197869260 4040 4040 4040 4040 201
485 20241209 120800 197057220 4040 4040 4040 4040 0
486 20241209 120700 197057220 4040 4040 4040 4040 0
487 20241209 120600 197057220 4040 4040 4040 4040 0
488 20241209 120500 197057220 4040 4040 4040 4040 0
489 20241209 120400 197057220 4040 4040 4040 4040 1
490 20241209 120300 197053180 4015 4015 4015 4015 0
491 20241209 120200 197053180 4015 4015 4015 4015 65
492 20241209 120100 196792205 4015 4015 4015 4015 1
493 20241209 120000 196788190 4040 4040 4040 4040 1
494 20241209 115900 196784150 4040 4040 4040 4040 1
495 20241209 115800 196780110 4020 4030 4030 4015 409
496 20241209 115700 195135935 4040 4040 4040 4040 0
497 20241209 115600 195135935 4040 4040 4040 4040 0
498 20241209 115500 195135935 4040 4040 4040 4040 1
499 20241209 115400 195131895 4045 4045 4045 4045 0
500 20241209 115300 195131895 4045 4045 4045 4045 0
501 20241209 115200 195131895 4045 4045 4045 4045 0
502 20241209 115100 195131895 4045 4045 4045 4045 0
503 20241209 115000 195131895 4045 4045 4045 4045 0
504 20241209 114900 195131895 4045 4030 4045 4030 162
505 20241209 114800 194477645 4030 4030 4030 4030 1
506 20241209 114700 194473615 4025 4025 4025 4025 98
507 20241209 114600 194079165 4025 4025 4025 4025 0
508 20241209 114500 194079165 4025 4025 4025 4025 0
509 20241209 114400 194079165 4025 4025 4025 4025 1
510 20241209 114300 194075140 4020 4015 4020 4015 112
511 20241209 114200 193624960 4015 4015 4015 4015 100
512 20241209 114100 193223460 4015 4015 4015 4015 0
513 20241209 114000 193223460 4015 4015 4015 4015 0
514 20241209 113900 193223460 4015 4015 4015 4015 169
515 20241209 113800 192544925 4015 4015 4015 4015 0
516 20241209 113700 192544925 4015 4015 4015 4015 831
517 20241209 113600 189208460 4015 4015 4015 4015 100
518 20241209 113500 188806960 4025 4025 4025 4025 1
519 20241209 113400 188802935 4025 4025 4025 4025 50
520 20241209 113300 188601685 4035 4035 4035 4035 2
521 20241209 113200 188593615 4010 4040 4040 4010 100
522 20241209 113100 188192045 4040 4040 4040 4040 0
523 20241209 113000 188192045 4040 4025 4040 4025 186
524 20241209 112900 187443260 4025 4025 4025 4010 124
525 20241209 112800 186945960 4015 4015 4015 4015 0
526 20241209 112700 186945960 4015 4020 4020 4010 101
527 20241209 112600 186540765 4040 4040 4040 4040 0
528 20241209 112500 186540765 4040 4010 4040 4010 5
529 20241209 112400 186520685 4010 4010 4010 4010 25
530 20241209 112300 186420435 4040 4040 4040 4040 0
531 20241209 112200 186420435 4040 4040 4040 4040 0
532 20241209 112100 186420435 4040 4040 4040 4040 5
533 20241209 112000 186400235 4040 4040 4040 4040 0
534 20241209 111900 186400235 4040 4040 4040 4040 5
535 20241209 111800 186380035 4040 4030 4040 4030 11
536 20241209 111700 186335635 4030 4015 4030 4015 837
537 20241209 111600 182975065 4015 4005 4015 4005 2
538 20241209 111500 182967045 4005 4005 4005 4005 140
539 20241209 111400 182406345 4005 4005 4005 4005 100
540 20241209 111300 182005845 4015 4010 4015 4010 209
541 20241209 111200 181166755 4010 4010 4010 4010 0
542 20241209 111100 181166755 4010 4010 4010 4010 1
543 20241209 111000 181162745 4005 4005 4005 4005 0
544 20241209 110900 181162745 4005 4005 4005 4005 1
545 20241209 110800 181158740 4005 4005 4005 4005 0
546 20241209 110700 181158740 4005 4005 4005 4005 0
547 20241209 110600 181158740 4005 4005 4005 4005 100
548 20241209 110500 180758240 4005 4010 4010 4005 274
549 20241209 110400 179660250 4015 4015 4015 4015 0
550 20241209 110300 179660250 4015 4015 4015 4015 0
551 20241209 110200 179660250 4015 4015 4015 4015 101
552 20241209 110100 179254735 4005 4005 4005 4005 100
553 20241209 110000 178854235 4015 4015 4015 4015 2
554 20241209 105900 178846205 4010 4010 4010 4005 978
555 20241209 105800 174924450 4010 4010 4010 4010 300
556 20241209 105700 173721450 4010 4040 4040 4010 92
557 20241209 105600 173349905 4015 4015 4015 4015 0
558 20241209 105500 173349905 4015 4015 4015 4015 0
559 20241209 105400 173349905 4015 4015 4015 4015 0
560 20241209 105300 173349905 4015 4015 4015 4015 0
561 20241209 105200 173349905 4015 4015 4015 4015 43
562 20241209 105100 173177260 4040 4040 4040 4040 100
563 20241209 105000 172773260 4040 4035 4040 4035 200
564 20241209 104900 171965885 4040 4040 4040 4040 0
565 20241209 104800 171965885 4040 4040 4040 4040 0
566 20241209 104700 171965885 4040 4040 4040 4040 200
567 20241209 104600 171157885 4040 4040 4040 4040 0
568 20241209 104500 171157885 4040 4040 4040 4040 0
569 20241209 104400 171157885 4040 4040 4040 4040 100
570 20241209 104300 170753885 4040 4000 4040 3995 81
571 20241209 104200 170429985 4025 4025 4025 4025 220
572 20241209 104100 169544485 4030 4030 4030 4030 0
573 20241209 104000 169544485 4030 4030 4030 4030 100
574 20241209 103900 169141485 4030 4030 4030 4030 0
575 20241209 103800 169141485 4030 4030 4030 4030 0
576 20241209 103700 169141485 4030 4025 4030 4025 3
577 20241209 103600 169129405 3995 3995 3995 3995 0
578 20241209 103500 169129405 3995 3995 3995 3995 0
579 20241209 103400 169129405 3995 3995 3995 3995 0
580 20241209 103300 169129405 3995 3995 3995 3995 0
581 20241209 103200 169129405 3995 3995 3995 3995 81
582 20241209 103100 168805810 3995 4005 4005 3995 2000
583 20241209 103000 160813055 4020 4020 4020 4020 0
584 20241209 102900 160813055 4020 4020 4020 4020 1
585 20241209 102800 160809035 4005 4005 4005 4005 18
586 20241209 102700 160736945 4025 4025 4025 4025 0
587 20241209 102600 160736945 4025 4025 4025 4025 0
588 20241209 102500 160736945 4025 4000 4025 4000 300
589 20241209 102400 159536920 4000 4000 4000 4000 0
590 20241209 102300 159536920 4000 4000 4000 4000 1000
591 20241209 102200 155536920 4035 4035 4035 4035 0
592 20241209 102100 155536920 4035 4035 4035 4035 0
593 20241209 102000 155536920 4035 4035 4035 4035 100
594 20241209 101900 155133420 4040 3995 4040 3995 943
595 20241209 101800 151341760 3995 3995 3995 3995 10
596 20241209 101700 151301810 3995 3990 3995 3990 312
597 20241209 101600 150056650 3980 3980 3980 3980 69
598 20241209 101500 149782030 3985 3985 3985 3985 0
599 20241209 101400 149782030 3985 3985 3990 3985 3
600 20241209 101300 149770070 3990 3990 3990 3990 251
601 20241209 101200 148768580 4000 4000 4000 4000 0
602 20241209 101100 148768580 4000 4000 4000 4000 0
603 20241209 101000 148768580 4000 3990 4000 3990 4
604 20241209 100900 148752590 4005 3995 4005 3995 252
605 20241209 100800 147745840 4005 4005 4005 4005 0
606 20241209 100700 147745840 4005 4005 4005 4005 1
607 20241209 100600 147741835 4015 4015 4015 4015 0
608 20241209 100500 147741835 4015 4015 4015 4015 1
609 20241209 100400 147737820 4000 4015 4015 4000 378
610 20241209 100300 146225775 4015 4015 4015 4015 10
611 20241209 100200 146185625 4025 4025 4025 4025 0
612 20241209 100100 146185625 4025 4025 4025 4025 0
613 20241209 100000 146185625 4025 4025 4025 4025 0
614 20241209 095900 146185625 4025 4025 4025 4025 0
615 20241209 095800 146185625 4025 4025 4025 3995 1711
616 20241209 095700 139332890 4005 4000 4005 4000 1157
617 20241209 095600 134701050 4000 3995 4000 3980 209
618 20241209 095500 133866315 4000 4000 4000 4000 0
619 20241209 095400 133866315 4000 4000 4000 4000 0
620 20241209 095300 133866315 4000 4000 4000 4000 0
621 20241209 095200 133866315 4000 4000 4000 4000 0
622 20241209 095100 133866315 4000 4000 4000 4000 0
623 20241209 095000 133866315 4000 3995 4000 3995 103
624 20241209 094900 133454325 4000 4000 4000 4000 0
625 20241209 094800 133454325 4000 4000 4000 4000 0
626 20241209 094700 133454325 4000 4000 4000 4000 0
627 20241209 094600 133454325 4000 4000 4000 4000 25
628 20241209 094500 133354325 4000 4000 4000 4000 0
629 20241209 094400 133354325 4000 4000 4000 4000 0
630 20241209 094300 133354325 4000 4000 4000 4000 0
631 20241209 094200 133354325 4000 3980 4000 3980 180
632 20241209 094100 132634525 3995 3995 4000 3995 88
633 20241209 094000 132282720 4000 3980 4000 3980 800
634 20241209 093900 129090355 3965 3965 3965 3965 0
635 20241209 093800 129090355 3965 3965 3965 3965 0
636 20241209 093700 129090355 3965 3965 3965 3965 100
637 20241209 093600 128693855 3975 3975 3975 3975 0
638 20241209 093500 128693855 3975 3975 3975 3975 0
639 20241209 093400 128693855 3975 3975 3975 3975 0
640 20241209 093300 128693855 3975 3960 3975 3960 567
641 20241209 093200 126447785 3970 3950 3970 3950 250
642 20241209 093100 125459465 3970 3975 3975 3970 2
643 20241209 093000 125451520 3975 3975 3975 3975 34
644 20241209 092900 125316370 3980 3980 3980 3980 1
645 20241209 092800 125312390 3940 3945 3945 3940 47
646 20241209 092700 125127205 3950 3960 3960 3950 3000
647 20241209 092600 113274345 3990 3990 3990 3990 0
648 20241209 092500 113274345 3990 3960 3990 3960 231
649 20241209 092400 112359555 3995 3995 3995 3995 10
650 20241209 092300 112319605 3995 3985 3995 3985 250
651 20241209 092200 111323260 3955 3975 3975 3955 1475
652 20241209 092100 105488815 3970 3965 3970 3965 399
653 20241209 092000 103906315 3970 3975 3975 3970 102
654 20241209 091900 103500905 3975 3990 3990 3975 255
655 20241209 091800 102486790 3990 3990 3990 3990 682
656 20241209 091700 99765610 4005 4025 4025 3995 306
657 20241209 091600 98540055 4010 4020 4025 4010 6
658 20241209 091500 98515940 3965 4020 4020 3960 4253
659 20241209 091400 81541245 4000 4000 4000 3990 108
660 20241209 091300 81109325 4000 4000 4000 4000 0
661 20241209 091200 81109325 4000 4000 4000 4000 125
662 20241209 091100 80609325 4000 3990 4000 3990 127
663 20241209 091000 80101725 4000 4000 4000 4000 413
664 20241209 090900 78449725 4000 4005 4005 3990 1094
665 20241209 090800 74073775 4040 4020 4040 4020 1039
666 20241209 090700 69896195 4020 3990 4020 3990 5643
667 20241209 090600 47353460 3990 3955 3990 3950 2540
668 20241209 090500 37261595 3960 3955 3980 3955 287
669 20241209 090400 36124535 3960 3990 3990 3960 24
670 20241209 090300 36028805 3990 3990 3990 3990 300
671 20241209 090200 34831805 3990 3990 3990 3990 9
672 20241209 090100 34795895 3990 4005 4005 3990 999
673 20241209 090000 30806865 4045 3920 4050 3920 7845