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

694
159010/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203200,174056465,3840,3840,3840,3840,830
20241209,203100,174056465,3840,3840,3840,3840,0
20241209,203000,174056465,3840,3840,3840,3840,0
20241209,202900,174056465,3840,3840,3840,3840,0
20241209,202800,174056465,3840,3840,3840,3840,0
20241209,202700,174056465,3840,3840,3840,3840,0
20241209,202600,174056465,3840,3840,3840,3840,0
20241209,202500,174056465,3840,3840,3840,3840,0
20241209,202400,174056465,3840,3840,3840,3840,0
20241209,202300,174056465,3840,3840,3840,3840,0
20241209,202200,174056465,3840,3840,3840,3840,0
20241209,202100,174056465,3840,3840,3840,3840,0
20241209,202000,174056465,3840,3840,3840,3840,0
20241209,201900,174056465,3840,3840,3840,3840,0
20241209,201800,174056465,3840,3840,3840,3840,0
20241209,201700,174056465,3840,3840,3840,3840,0
20241209,201600,174056465,3840,3840,3840,3840,0
20241209,201500,174056465,3840,3840,3840,3840,0
20241209,201400,174056465,3840,3840,3840,3840,0
20241209,201300,174056465,3840,3840,3840,3840,0
20241209,201200,174056465,3840,3840,3840,3840,0
20241209,201100,174056465,3840,3840,3840,3840,0
20241209,201000,174056465,3840,3840,3840,3840,0
20241209,200900,174056465,3840,3840,3840,3840,0
20241209,200800,174056465,3840,3840,3840,3840,0
20241209,200700,174056465,3840,3840,3840,3840,0
20241209,200600,174056465,3840,3840,3840,3840,0
20241209,200500,174056465,3840,3840,3840,3840,0
20241209,200400,174056465,3840,3840,3840,3840,0
20241209,200300,174056465,3840,3840,3840,3840,0
20241209,200200,174056465,3840,3840,3840,3840,830
20241209,200100,174056465,3840,3840,3840,3840,0
20241209,200000,174056465,3840,3840,3840,3840,0
20241209,195900,174056465,3840,3840,3840,3840,0
20241209,195800,174056465,3840,3840,3840,3840,0
20241209,195700,174056465,3840,3840,3840,3840,0
20241209,195600,174056465,3840,3840,3840,3840,0
20241209,195500,174056465,3840,3840,3840,3840,0
20241209,195400,174056465,3840,3840,3840,3840,0
20241209,195300,174056465,3840,3840,3840,3840,0
20241209,195200,174056465,3840,3840,3840,3840,0
20241209,195100,174056465,3840,3840,3840,3840,0
20241209,195000,174056465,3840,3840,3840,3840,0
20241209,194900,174056465,3840,3840,3840,3840,0
20241209,194800,174056465,3840,3840,3840,3840,0
20241209,194700,174056465,3840,3840,3840,3840,0
20241209,194600,174056465,3840,3840,3840,3840,0
20241209,194500,174056465,3840,3840,3840,3840,0
20241209,194400,174056465,3840,3840,3840,3840,0
20241209,194300,174056465,3840,3840,3840,3840,0
20241209,194200,174056465,3840,3840,3840,3840,0
20241209,194100,174056465,3840,3840,3840,3840,0
20241209,194000,174056465,3840,3840,3840,3840,0
20241209,193900,174056465,3840,3840,3840,3840,0
20241209,193800,174056465,3840,3840,3840,3840,0
20241209,193700,174056465,3840,3840,3840,3840,0
20241209,193600,174056465,3840,3840,3840,3840,0
20241209,193500,174056465,3840,3840,3840,3840,0
20241209,193400,174056465,3840,3840,3840,3840,0
20241209,193300,174056465,3840,3840,3840,3840,0
20241209,193200,174056465,3840,3840,3840,3840,830
20241209,193100,174056465,3840,3840,3840,3840,0
20241209,193000,174056465,3840,3840,3840,3840,0
20241209,192900,174056465,3840,3840,3840,3840,0
20241209,192800,174056465,3840,3840,3840,3840,0
20241209,192700,174056465,3840,3840,3840,3840,0
20241209,192600,174056465,3840,3840,3840,3840,0
20241209,192500,174056465,3840,3840,3840,3840,0
20241209,192400,174056465,3840,3840,3840,3840,0
20241209,192300,174056465,3840,3840,3840,3840,0
20241209,192200,174056465,3840,3840,3840,3840,0
20241209,192100,174056465,3840,3840,3840,3840,0
20241209,192000,174056465,3840,3840,3840,3840,0
20241209,191900,174056465,3840,3840,3840,3840,0
20241209,191800,174056465,3840,3840,3840,3840,0
20241209,191700,174056465,3840,3840,3840,3840,0
20241209,191600,174056465,3840,3840,3840,3840,0
20241209,191500,174056465,3840,3840,3840,3840,0
20241209,191400,174056465,3840,3840,3840,3840,0
20241209,191300,174056465,3840,3840,3840,3840,0
20241209,191200,174056465,3840,3840,3840,3840,0
20241209,191100,174056465,3840,3840,3840,3840,0
20241209,191000,174056465,3840,3840,3840,3840,0
20241209,190900,174056465,3840,3840,3840,3840,0
20241209,190800,174056465,3840,3840,3840,3840,0
20241209,190700,174056465,3840,3840,3840,3840,0
20241209,190600,174056465,3840,3840,3840,3840,0
20241209,190500,174056465,3840,3840,3840,3840,0
20241209,190400,174056465,3840,3840,3840,3840,0
20241209,190300,174056465,3840,3840,3840,3840,0
20241209,190200,174056465,3840,3840,3840,3840,830
20241209,190100,174056465,3840,3840,3840,3840,0
20241209,190000,174056465,3840,3840,3840,3840,0
20241209,185900,174056465,3840,3840,3840,3840,0
20241209,185800,174056465,3840,3840,3840,3840,0
20241209,185700,174056465,3840,3840,3840,3840,0
20241209,185600,174056465,3840,3840,3840,3840,0
20241209,185500,174056465,3840,3840,3840,3840,0
20241209,185400,174056465,3840,3840,3840,3840,0
20241209,185300,174056465,3840,3840,3840,3840,0
20241209,185200,174056465,3840,3840,3840,3840,0
20241209,185100,174056465,3840,3840,3840,3840,0
20241209,185000,174056465,3840,3840,3840,3840,0
20241209,184900,174056465,3840,3840,3840,3840,0
20241209,184800,174056465,3840,3840,3840,3840,0
20241209,184700,174056465,3840,3840,3840,3840,0
20241209,184600,174056465,3840,3840,3840,3840,0
20241209,184500,174056465,3840,3840,3840,3840,0
20241209,184400,174056465,3840,3840,3840,3840,0
20241209,184300,174056465,3840,3840,3840,3840,0
20241209,184200,174056465,3840,3840,3840,3840,0
20241209,184100,174056465,3840,3840,3840,3840,0
20241209,184000,174056465,3840,3840,3840,3840,0
20241209,183900,174056465,3840,3840,3840,3840,0
20241209,183800,174056465,3840,3840,3840,3840,0
20241209,183700,174056465,3840,3840,3840,3840,0
20241209,183600,174056465,3840,3840,3840,3840,0
20241209,183500,174056465,3840,3840,3840,3840,0
20241209,183400,174056465,3840,3840,3840,3840,0
20241209,183300,174056465,3840,3840,3840,3840,0
20241209,183200,174056465,3840,3840,3840,3840,830
20241209,183100,174056465,3840,3840,3840,3840,0
20241209,183000,174056465,3840,3840,3840,3840,0
20241209,182900,174056465,3840,3840,3840,3840,0
20241209,182800,174056465,3840,3840,3840,3840,0
20241209,182700,174056465,3840,3840,3840,3840,0
20241209,182600,174056465,3840,3840,3840,3840,0
20241209,182500,174056465,3840,3840,3840,3840,0
20241209,182400,174056465,3840,3840,3840,3840,0
20241209,182300,174056465,3840,3840,3840,3840,0
20241209,182200,174056465,3840,3840,3840,3840,0
20241209,182100,174056465,3840,3840,3840,3840,0
20241209,182000,174056465,3840,3840,3840,3840,0
20241209,181900,174056465,3840,3840,3840,3840,0
20241209,181800,174056465,3840,3840,3840,3840,0
20241209,181700,174056465,3840,3840,3840,3840,0
20241209,181600,174056465,3840,3840,3840,3840,0
20241209,181500,174056465,3840,3840,3840,3840,0
20241209,181400,174056465,3840,3840,3840,3840,0
20241209,181300,174056465,3840,3840,3840,3840,0
20241209,181200,174056465,3840,3840,3840,3840,0
20241209,181100,174056465,3840,3840,3840,3840,0
20241209,181000,174056465,3840,3840,3840,3840,0
20241209,180900,174056465,3840,3840,3840,3840,0
20241209,180800,174056465,3840,3840,3840,3840,0
20241209,180700,174056465,3840,3840,3840,3840,0
20241209,180600,174056465,3840,3840,3840,3840,0
20241209,180500,174056465,3840,3840,3840,3840,0
20241209,180400,174056465,3840,3840,3840,3840,0
20241209,180300,174056465,3840,3840,3840,3840,0
20241209,180200,174056465,3840,3840,3840,3840,830
20241209,180100,174056465,3840,3840,3840,3840,0
20241209,180000,174056465,3840,3840,3840,3840,0
20241209,175900,174056465,3840,3840,3840,3840,0
20241209,175800,174056465,3840,3840,3840,3840,0
20241209,175700,174056465,3840,3840,3840,3840,0
20241209,175600,174056465,3840,3840,3840,3840,0
20241209,175500,174056465,3840,3840,3840,3840,0
20241209,175400,174056465,3840,3840,3840,3840,0
20241209,175300,174056465,3840,3840,3840,3840,0
20241209,175200,174056465,3840,3840,3840,3840,0
20241209,175100,174056465,3840,3840,3840,3840,0
20241209,175000,174056465,3840,3840,3840,3840,0
20241209,174900,174056465,3840,3840,3840,3840,0
20241209,174800,174056465,3840,3840,3840,3840,0
20241209,174700,174056465,3840,3840,3840,3840,0
20241209,174600,174056465,3840,3840,3840,3840,0
20241209,174500,174056465,3840,3840,3840,3840,0
20241209,174400,174056465,3840,3840,3840,3840,0
20241209,174300,174056465,3840,3840,3840,3840,0
20241209,174200,174056465,3840,3840,3840,3840,0
20241209,174100,174056465,3840,3840,3840,3840,0
20241209,174000,174056465,3840,3840,3840,3840,0
20241209,173900,174056465,3840,3840,3840,3840,0
20241209,173800,174056465,3840,3840,3840,3840,0
20241209,173700,174056465,3840,3840,3840,3840,0
20241209,173600,174056465,3840,3840,3840,3840,0
20241209,173500,174056465,3840,3840,3840,3840,0
20241209,173400,174056465,3840,3840,3840,3840,0
20241209,173300,174056465,3840,3840,3840,3840,0
20241209,173200,174056465,3840,3840,3840,3840,830
20241209,173100,174056465,3840,3840,3840,3840,0
20241209,173000,174056465,3840,3840,3840,3840,0
20241209,172900,174056465,3840,3840,3840,3840,0
20241209,172800,174056465,3840,3840,3840,3840,0
20241209,172700,174056465,3840,3840,3840,3840,0
20241209,172600,174056465,3840,3840,3840,3840,0
20241209,172500,174056465,3840,3840,3840,3840,0
20241209,172400,174056465,3840,3840,3840,3840,0
20241209,172300,174056465,3840,3840,3840,3840,0
20241209,172200,174056465,3840,3840,3840,3840,0
20241209,172100,174056465,3840,3840,3840,3840,0
20241209,172000,174056465,3840,3840,3840,3840,0
20241209,171900,174056465,3840,3840,3840,3840,0
20241209,171800,174056465,3840,3840,3840,3840,0
20241209,171700,174056465,3840,3840,3840,3840,0
20241209,171600,174056465,3840,3840,3840,3840,0
20241209,171500,174056465,3840,3840,3840,3840,0
20241209,171400,174056465,3840,3840,3840,3840,0
20241209,171300,174056465,3840,3840,3840,3840,0
20241209,171200,174056465,3840,3840,3840,3840,0
20241209,171100,174056465,3840,3840,3840,3840,0
20241209,171000,174056465,3840,3840,3840,3840,0
20241209,170900,174056465,3840,3840,3840,3840,0
20241209,170800,174056465,3840,3840,3840,3840,0
20241209,170700,174056465,3840,3840,3840,3840,0
20241209,170600,174056465,3840,3840,3840,3840,0
20241209,170500,174056465,3840,3840,3840,3840,0
20241209,170400,174056465,3840,3840,3840,3840,0
20241209,170300,174056465,3840,3840,3840,3840,0
20241209,170200,174056465,3840,3840,3840,3840,830
20241209,170100,174056465,3840,3840,3840,3840,0
20241209,170000,174056465,3840,3840,3840,3840,0
20241209,165900,174056465,3840,3840,3840,3840,0
20241209,165800,174056465,3840,3840,3840,3840,0
20241209,165700,174056465,3840,3840,3840,3840,0
20241209,165600,174056465,3840,3840,3840,3840,0
20241209,165500,174056465,3840,3840,3840,3840,0
20241209,165400,174056465,3840,3840,3840,3840,0
20241209,165300,174056465,3840,3840,3840,3840,0
20241209,165200,174056465,3840,3840,3840,3840,0
20241209,165100,174056465,3840,3840,3840,3840,0
20241209,165000,174056465,3840,3840,3840,3840,0
20241209,164900,174056465,3840,3840,3840,3840,0
20241209,164800,174056465,3840,3840,3840,3840,0
20241209,164700,174056465,3840,3840,3840,3840,0
20241209,164600,174056465,3840,3840,3840,3840,0
20241209,164500,174056465,3840,3840,3840,3840,0
20241209,164400,174056465,3840,3840,3840,3840,0
20241209,164300,174056465,3840,3840,3840,3840,0
20241209,164200,174056465,3840,3840,3840,3840,0
20241209,164100,174056465,3840,3840,3840,3840,0
20241209,164000,174056465,3840,3840,3840,3840,0
20241209,163900,174056465,3840,3840,3840,3840,0
20241209,163800,174056465,3840,3840,3840,3840,0
20241209,163700,174056465,3840,3840,3840,3840,0
20241209,163600,174056465,3840,3840,3840,3840,0
20241209,163500,174056465,3840,3840,3840,3840,0
20241209,163400,174056465,3840,3840,3840,3840,0
20241209,163300,174056465,3840,3840,3840,3840,0
20241209,163200,174056465,3840,3840,3840,3840,830
20241209,163100,174056465,3840,3840,3840,3840,0
20241209,163000,174056465,3840,3840,3840,3840,0
20241209,162900,174056465,3840,3840,3840,3840,0
20241209,162800,174056465,3840,3840,3840,3840,0
20241209,162700,174056465,3840,3840,3840,3840,0
20241209,162600,174056465,3840,3840,3840,3840,0
20241209,162500,174056465,3840,3840,3840,3840,0
20241209,162400,174056465,3840,3840,3840,3840,0
20241209,162300,174056465,3840,3840,3840,3840,0
20241209,162200,174056465,3840,3840,3840,3840,0
20241209,162100,174056465,3840,3840,3840,3840,0
20241209,162000,174056465,3840,3840,3840,3840,0
20241209,161900,174056465,3840,3840,3840,3840,0
20241209,161800,174056465,3840,3840,3840,3840,0
20241209,161700,174056465,3840,3840,3840,3840,0
20241209,161600,174056465,3840,3840,3840,3840,0
20241209,161500,174056465,3840,3840,3840,3840,0
20241209,161400,174056465,3840,3840,3840,3840,0
20241209,161300,174056465,3840,3840,3840,3840,0
20241209,161200,174056465,3840,3840,3840,3840,0
20241209,161100,174056465,3840,3840,3840,3840,0
20241209,161000,174056465,3840,3840,3840,3840,0
20241209,160900,174056465,3840,3840,3840,3840,0
20241209,160800,174056465,3840,3840,3840,3840,0
20241209,160700,174056465,3840,3840,3840,3840,0
20241209,160600,174056465,3840,3840,3840,3840,0
20241209,160500,174056465,3840,3840,3840,3840,0
20241209,160400,174056465,3840,3840,3840,3840,0
20241209,160300,174056465,3840,3840,3840,3840,0
20241209,160200,174056465,3840,3840,3840,3840,830
20241209,160100,174056465,3840,3840,3840,3840,0
20241209,160000,174056465,3840,3840,3840,3840,0
20241209,155900,174056465,3840,3840,3840,3840,0
20241209,155800,174056465,3840,3840,3840,3840,0
20241209,155700,174056465,3840,3840,3840,3840,0
20241209,155600,174056465,3840,3840,3840,3840,0
20241209,155500,174056465,3840,3840,3840,3840,0
20241209,155400,174056465,3840,3840,3840,3840,0
20241209,155300,174056465,3840,3840,3840,3840,0
20241209,155200,174056465,3840,3840,3840,3840,0
20241209,155100,174056465,3840,3840,3840,3840,0
20241209,155000,174056465,3840,3840,3840,3840,0
20241209,154900,174056465,3840,3840,3840,3840,0
20241209,154800,174056465,3840,3840,3840,3840,0
20241209,154700,174056465,3840,3840,3840,3840,0
20241209,154600,174056465,3840,3840,3840,3840,0
20241209,154500,174056465,3840,3840,3840,3840,0
20241209,154400,174056465,3840,3840,3840,3840,0
20241209,154300,174056465,3840,3840,3840,3840,0
20241209,154200,174056465,3840,3840,3840,3840,0
20241209,154100,174056465,3840,3840,3840,3840,0
20241209,154000,174056465,3840,3840,3840,3840,0
20241209,153900,174056465,3840,3840,3840,3840,0
20241209,153800,174056465,3840,3840,3840,3840,0
20241209,153700,174056465,3840,3840,3840,3840,0
20241209,153600,174056465,3840,3840,3840,3840,0
20241209,153500,174056465,3840,3840,3840,3840,0
20241209,153400,174056465,3840,3840,3840,3840,0
20241209,153300,174056465,3840,3840,3840,3840,0
20241209,153200,174056465,3840,3840,3840,3840,830
20241209,153100,174056465,3840,3840,3840,3840,0
20241209,153000,174056465,3840,3840,3840,3840,830
20241209,152900,170869265,3900,3900,3900,3900,0
20241209,152800,170869265,3900,3900,3900,3900,0
20241209,152700,170869265,3900,3900,3900,3900,0
20241209,152600,170869265,3900,3900,3900,3900,0
20241209,152500,170869265,3900,3900,3900,3900,0
20241209,152400,170869265,3900,3900,3900,3900,0
20241209,152300,170869265,3900,3900,3900,3900,0
20241209,152200,170869265,3900,3900,3900,3900,0
20241209,152100,170869265,3900,3900,3900,3900,0
20241209,152000,170869265,3900,3900,3900,3900,0
20241209,151900,170869265,3900,3855,3900,3855,39
20241209,151800,170718785,3900,3890,3900,3890,493
20241209,151700,168800840,3840,3840,3840,3840,0
20241209,151600,168800840,3840,3840,3840,3840,0
20241209,151500,168800840,3840,3840,3840,3840,93
20241209,151400,168443720,3855,3845,3855,3845,202
20241209,151300,167666430,3845,3845,3845,3845,237
20241209,151200,166755165,3845,3855,3855,3845,1305
20241209,151100,161736240,3850,3860,3860,3850,2210
20241209,151000,153212865,3860,3860,3870,3860,1069
20241209,150900,149079435,3860,3860,3865,3860,313
20241209,150800,147870905,3860,3860,3860,3860,193
20241209,150700,147125925,3860,3865,3865,3860,193
20241209,150600,146380445,3860,3865,3865,3860,236
20241209,150500,145468770,3865,3865,3865,3865,192
20241209,150400,144726690,3865,3870,3870,3865,218
20241209,150300,143883820,3870,3865,3880,3865,291
20241209,150200,142757175,3865,3865,3865,3865,286
20241209,150100,141651785,3865,3865,3865,3860,243
20241209,150000,140712840,3865,3870,3880,3865,158
20241209,145900,140102025,3870,3865,3870,3865,185
20241209,145800,139386325,3865,3865,3865,3865,271
20241209,145700,138338910,3865,3870,3870,3865,206
20241209,145600,137542645,3870,3870,3870,3865,320
20241209,145500,136305445,3865,3865,3865,3865,143
20241209,145400,135752750,3870,3870,3870,3870,81
20241209,145300,135439280,3870,3865,3870,3865,324
20241209,145200,134186285,3865,3870,3870,3865,193
20241209,145100,133440090,3870,3870,3870,3870,193
20241209,145000,132693180,3865,3865,3870,3865,362
20241209,144900,131293455,3865,3870,3870,3865,238
20241209,144800,130373215,3875,3875,3875,3875,72
20241209,144700,130094215,3870,3870,3870,3865,193
20241209,144600,129347770,3870,3870,3870,3865,257
20241209,144500,128353640,3870,3865,3870,3865,228
20241209,144400,127471995,3865,3870,3870,3865,307
20241209,144300,126284870,3870,3870,3870,3870,295
20241209,144200,125143220,3875,3880,3880,3875,53
20241209,144100,124937690,3880,3870,3880,3870,110
20241209,144000,124511390,3870,3875,3875,3870,285
20241209,143900,123407480,3870,3870,3870,3870,193
20241209,143800,122660570,3875,3875,3885,3875,680
20241209,143700,120024995,3875,3880,3880,3875,262
20241209,143600,119009685,3880,3885,3885,3880,50
20241209,143500,118815505,3885,3875,3890,3875,193
20241209,143400,118067055,3875,3880,3880,3875,235
20241209,143300,117155965,3880,3880,3880,3880,193
20241209,143200,116407125,3880,3880,3885,3880,281
20241209,143100,115316405,3880,3885,3885,3880,349
20241209,143000,113961375,3890,3890,3890,3885,145
20241209,142900,113397955,3895,3890,3895,3890,151
20241209,142800,112810200,3890,3890,3890,3885,330
20241209,142700,111526940,3885,3890,3890,3885,215
20241209,142600,110690875,3895,3895,3900,3895,187
20241209,142500,109962100,3900,3905,3905,3900,154
20241209,142400,109361250,3900,3905,3905,3900,209
20241209,142300,108545265,3930,3940,3940,3910,193
20241209,142200,107789880,3940,3945,3945,3940,145
20241209,142100,107218120,3950,3955,3965,3950,97
20241209,142000,106834875,3955,3955,3955,3955,80
20241209,141900,106518475,3950,3965,3965,3950,157
20241209,141800,105897480,3960,3970,3970,3960,358
20241209,141700,104478245,3970,3970,3970,3970,15
20241209,141600,104418695,3970,3965,3970,3965,15
20241209,141500,104359185,3965,3965,3965,3965,0
20241209,141400,104359185,3965,3965,3965,3965,16
20241209,141300,104295745,3965,3960,3965,3960,16
20241209,141200,104232380,3960,3960,3960,3960,0
20241209,141100,104232380,3960,3960,3960,3960,15
20241209,141000,104172980,3960,3955,3965,3955,16
20241209,140900,104109650,3955,3955,3955,3955,0
20241209,140800,104109650,3955,3955,3955,3955,15
20241209,140700,104050325,3965,3955,3970,3955,16
20241209,140600,103986825,3970,3955,3970,3955,3
20241209,140500,103974930,3965,3955,3965,3955,16
20241209,140400,103911500,3965,3950,3965,3950,17
20241209,140300,103844215,3965,3965,3965,3950,43
20241209,140200,103673735,3965,3950,3965,3950,76
20241209,140100,103372700,3960,3940,3960,3940,18
20241209,140000,103301535,3955,3960,3960,3950,81
20241209,135900,102981370,3960,3955,3960,3955,366
20241209,135800,101532015,3950,3945,3950,3945,2
20241209,135700,101524120,3940,3935,3940,3935,987
20241209,135600,97637240,3935,3935,3935,3935,0
20241209,135500,97637240,3935,3935,3935,3930,84
20241209,135400,97306725,3935,3935,3935,3935,15
20241209,135300,97247700,3930,3935,3935,3930,55
20241209,135200,97031475,3930,3930,3930,3930,11
20241209,135100,96988245,3935,3935,3935,3935,18
20241209,135000,96917415,3935,3935,3935,3935,0
20241209,134900,96917415,3935,3935,3935,3935,15
20241209,134800,96858390,3935,3935,3935,3935,15
20241209,134700,96799365,3935,3935,3935,3935,15
20241209,134600,96740340,3935,3935,3935,3935,0
20241209,134500,96740340,3935,3930,3935,3930,16
20241209,134400,96677385,3935,3930,3935,3930,17
20241209,134300,96610495,3935,3925,3935,3925,82
20241209,134200,96288235,3920,3920,3920,3920,431
20241209,134100,94598715,3920,3920,3920,3920,69
20241209,134000,94328235,3920,3920,3920,3920,202
20241209,133900,93536395,3920,3920,3920,3920,15
20241209,133800,93477595,3920,3920,3920,3920,15
20241209,133700,93418795,3920,3920,3920,3920,63
20241209,133600,93171835,3920,3920,3920,3920,15
20241209,133500,93113035,3920,3920,3920,3920,16
20241209,133400,93050315,3920,3920,3920,3920,75
20241209,133300,92756315,3920,3920,3920,3920,0
20241209,133200,92756315,3920,3920,3920,3920,16
20241209,133100,92693595,3920,3920,3920,3920,77
20241209,133000,92391755,3920,3920,3920,3920,0
20241209,132900,92391755,3920,3920,3920,3920,15
20241209,132800,92332955,3920,3920,3920,3920,15
20241209,132700,92274155,3920,3920,3920,3920,0
20241209,132600,92274155,3920,3920,3920,3920,30
20241209,132500,92156555,3905,3905,3905,3905,0
20241209,132400,92156555,3905,3905,3905,3905,0
20241209,132300,92156555,3905,3920,3920,3905,48
20241209,132200,91968590,3920,3930,3930,3915,461
20241209,132100,90162915,3935,3935,3935,3935,0
20241209,132000,90162915,3935,3935,3935,3935,15
20241209,131900,90103890,3935,3935,3935,3935,79
20241209,131800,89793025,3935,3935,3935,3935,16
20241209,131700,89730065,3935,3935,3935,3935,15
20241209,131600,89671040,3935,3930,3935,3930,13
20241209,131500,89619890,3925,3915,3925,3915,3
20241209,131400,89608130,3915,3910,3915,3910,1296
20241209,131300,84536295,3905,3905,3905,3905,45
20241209,131200,84360570,3905,3905,3905,3905,1114
20241209,131100,80010400,3905,3905,3905,3905,0
20241209,131000,80010400,3905,3910,3910,3905,84
20241209,130900,79682095,3910,3910,3910,3910,15
20241209,130800,79623445,3910,3910,3910,3910,58
20241209,130700,79396665,3915,3915,3915,3915,15
20241209,130600,79337940,3915,3915,3915,3915,90
20241209,130500,78985590,3920,3920,3920,3920,15
20241209,130400,78926790,3920,3920,3920,3920,15
20241209,130300,78867990,3920,3920,3920,3920,58
20241209,130200,78640630,3915,3915,3915,3915,20
20241209,130100,78562330,3915,3920,3920,3915,72
20241209,130000,78280375,3910,3910,3910,3910,2
20241209,125900,78272555,3925,3925,3925,3925,16
20241209,125800,78209755,3920,3920,3920,3920,0
20241209,125700,78209755,3920,3920,3920,3920,15
20241209,125600,78150955,3920,3920,3920,3920,26
20241209,125500,78049035,3915,3930,3930,3915,500
20241209,125400,76090015,3935,3935,3935,3935,15
20241209,125300,76030990,3935,3935,3935,3935,395
20241209,125200,74476665,3935,3935,3935,3935,15
20241209,125100,74417640,3940,3925,3940,3925,17
20241209,125000,74350675,3910,3910,3910,3910,0
20241209,124900,74350675,3910,3965,3965,3910,2051
20241209,124800,66301285,3965,3965,3970,3965,21
20241209,124700,66217945,3955,3960,3960,3955,9
20241209,124600,66182325,3965,3965,3965,3965,16
20241209,124500,66118885,3965,3965,3965,3960,75
20241209,124400,65821540,3955,3955,3960,3955,12
20241209,124300,65774035,3960,3960,3960,3960,16
20241209,124200,65710675,3955,3960,3960,3955,46
20241209,124100,65528670,3950,3950,3950,3950,0
20241209,124000,65528670,3950,3940,3970,3940,396
20241209,123900,63961740,3940,3940,3940,3940,0
20241209,123800,63961740,3940,3935,3940,3935,31
20241209,123700,63839635,3930,3930,3930,3930,0
20241209,123600,63839635,3930,3930,3935,3930,17
20241209,123500,63772750,3925,3925,3925,3925,0
20241209,123400,63772750,3925,3925,3925,3925,7
20241209,123300,63745275,3925,3930,3930,3925,63
20241209,123200,63497690,3925,3925,3925,3925,0
20241209,123100,63497690,3925,3925,3925,3925,0
20241209,123000,63497690,3925,3925,3930,3925,44
20241209,122900,63324985,3935,3935,3935,3935,0
20241209,122800,63324985,3935,3935,3935,3935,0
20241209,122700,63324985,3935,3935,3935,3935,0
20241209,122600,63324985,3935,3935,3935,3935,0
20241209,122500,63324985,3935,3935,3935,3935,0
20241209,122400,63324985,3935,3935,3935,3935,0
20241209,122300,63324985,3935,3935,3935,3935,0
20241209,122200,63324985,3935,3935,3935,3935,0
20241209,122100,63324985,3935,3935,3935,3935,0
20241209,122000,63324985,3935,3935,3935,3935,0
20241209,121900,63324985,3935,3935,3935,3935,0
20241209,121800,63324985,3935,3935,3935,3935,0
20241209,121700,63324985,3935,3935,3935,3935,0
20241209,121600,63324985,3935,3935,3935,3935,0
20241209,121500,63324985,3935,3935,3935,3935,0
20241209,121400,63324985,3935,3935,3935,3935,0
20241209,121300,63324985,3935,3935,3935,3935,0
20241209,121200,63324985,3935,3935,3935,3935,0
20241209,121100,63324985,3935,3935,3935,3935,0
20241209,121000,63324985,3935,3935,3935,3935,0
20241209,120900,63324985,3935,3935,3935,3935,0
20241209,120800,63324985,3935,3935,3935,3935,0
20241209,120700,63324985,3935,3935,3935,3935,0
20241209,120600,63324985,3935,3935,3935,3935,0
20241209,120500,63324985,3935,3935,3935,3935,0
20241209,120400,63324985,3935,3935,3935,3935,0
20241209,120300,63324985,3935,3925,3935,3925,3
20241209,120200,63313190,3915,3915,3915,3915,0
20241209,120100,63313190,3915,3915,3915,3915,0
20241209,120000,63313190,3915,3915,3915,3915,0
20241209,115900,63313190,3915,3915,3915,3915,0
20241209,115800,63313190,3915,3915,3915,3915,0
20241209,115700,63313190,3915,3915,3915,3915,0
20241209,115600,63313190,3915,3915,3915,3915,0
20241209,115500,63313190,3915,3915,3915,3915,0
20241209,115400,63313190,3915,3915,3915,3915,1
20241209,115300,63309275,3945,3945,3945,3945,0
20241209,115200,63309275,3945,3945,3945,3945,0
20241209,115100,63309275,3945,3945,3945,3945,0
20241209,115000,63309275,3945,3945,3945,3945,0
20241209,114900,63309275,3945,3945,3945,3945,0
20241209,114800,63309275,3945,3945,3945,3945,0
20241209,114700,63309275,3945,3945,3945,3945,0
20241209,114600,63309275,3945,3925,3945,3925,4
20241209,114500,63293555,3925,3925,3925,3925,0
20241209,114400,63293555,3925,3930,3930,3925,797
20241209,114300,60164840,3930,3930,3930,3930,0
20241209,114200,60164840,3930,3930,3930,3930,8
20241209,114100,60133400,3945,3945,3945,3945,0
20241209,114000,60133400,3945,3945,3945,3945,0
20241209,113900,60133400,3945,3945,3945,3945,0
20241209,113800,60133400,3945,3945,3945,3945,0
20241209,113700,60133400,3945,3945,3945,3945,0
20241209,113600,60133400,3945,3945,3945,3945,0
20241209,113500,60133400,3945,3945,3945,3945,0
20241209,113400,60133400,3945,3945,3945,3945,1
20241209,113300,60129455,3925,3925,3925,3925,1
20241209,113200,60125530,3945,3945,3945,3945,8
20241209,113100,60093970,3930,3930,3930,3930,0
20241209,113000,60093970,3930,3945,3945,3930,523
20241209,112900,58037425,3945,3945,3945,3945,0
20241209,112800,58037425,3945,3945,3945,3945,0
20241209,112700,58037425,3945,3980,3980,3945,210
20241209,112600,57208940,3960,3965,3985,3940,26
20241209,112500,57105945,3940,3975,3975,3940,6
20241209,112400,57082200,3940,3960,3980,3940,12
20241209,112300,57034820,3940,3940,3980,3940,35
20241209,112200,56896420,3975,3965,3975,3940,33
20241209,112100,56765920,3940,3925,3990,3920,48
20241209,112000,56575695,3955,3950,3955,3900,174
20241209,111900,55894230,3995,3995,3995,3995,0
20241209,111800,55894230,3995,3990,3995,3990,326
20241209,111700,54592690,3980,3970,3980,3970,332
20241209,111600,53273030,3920,3935,3970,3915,55
20241209,111500,53055730,3950,3915,3950,3915,266
20241209,111400,52005720,3945,3930,3945,3910,15
20241209,111300,51946850,3940,3925,3940,3910,303
20241209,111200,50754455,3925,3925,3925,3910,174
20241209,111100,50071550,3920,3910,3920,3910,301
20241209,111000,48892200,3910,3905,3915,3905,12
20241209,110900,48845290,3900,3900,3900,3900,0
20241209,110800,48845290,3900,3900,3900,3900,0
20241209,110700,48845290,3900,3900,3900,3900,0
20241209,110600,48845290,3900,3900,3900,3900,0
20241209,110500,48845290,3900,3900,3900,3900,38
20241209,110400,48697090,3900,3900,3900,3900,0
20241209,110300,48697090,3900,3900,3900,3900,62
20241209,110200,48455290,3900,3900,3900,3900,0
20241209,110100,48455290,3900,3900,3900,3900,0
20241209,110000,48455290,3900,3900,3900,3900,0
20241209,105900,48455290,3900,3900,3900,3900,38
20241209,105800,48307090,3900,3900,3900,3900,0
20241209,105700,48307090,3900,3900,3900,3900,0
20241209,105600,48307090,3900,3900,3900,3900,0
20241209,105500,48307090,3900,3900,3900,3900,0
20241209,105400,48307090,3900,3910,3910,3900,462
20241209,105300,46505280,3900,3900,3900,3900,0
20241209,105200,46505280,3900,3900,3900,3900,0
20241209,105100,46505280,3900,3900,3900,3900,0
20241209,105000,46505280,3900,3900,3900,3900,0
20241209,104900,46505280,3900,3900,3900,3900,549
20241209,104800,44364180,3900,3900,3900,3900,0
20241209,104700,44364180,3900,3900,3900,3900,0
20241209,104600,44364180,3900,3905,3905,3900,306
20241209,104500,43170755,3915,3915,3915,3915,1
20241209,104400,43166840,3915,3915,3915,3915,0
20241209,104300,43166840,3915,3915,3915,3915,0
20241209,104200,43166840,3915,3915,3915,3915,0
20241209,104100,43166840,3915,3915,3915,3915,0
20241209,104000,43166840,3915,3915,3915,3915,0
20241209,103900,43166840,3915,3915,3915,3915,0
20241209,103800,43166840,3915,3915,3915,3915,10
20241209,103700,43127690,3900,3900,3900,3900,0
20241209,103600,43127690,3900,3900,3900,3900,229
20241209,103500,42234590,3900,3900,3900,3900,0
20241209,103400,42234590,3900,3900,3900,3900,0
20241209,103300,42234590,3900,3900,3900,3900,50
20241209,103200,42039590,3900,3900,3900,3900,50
20241209,103100,41844590,3900,3900,3900,3900,2
20241209,103000,41836790,3900,3900,3900,3900,47
20241209,102900,41653490,3900,3900,3900,3900,0
20241209,102800,41653490,3900,3905,3910,3900,7
20241209,102700,41626165,3900,3900,3900,3900,0
20241209,102600,41626165,3900,3900,3900,3900,0
20241209,102500,41626165,3900,3900,3900,3900,20
20241209,102400,41548165,3900,3900,3900,3900,15
20241209,102300,41489665,3900,3900,3900,3900,0
20241209,102200,41489665,3900,3900,3900,3900,0
20241209,102100,41489665,3900,3900,3900,3900,0
20241209,102000,41489665,3900,3900,3900,3900,0
20241209,101900,41489665,3900,3900,3900,3900,0
20241209,101800,41489665,3900,3900,3900,3900,47
20241209,101700,41306365,3900,3900,3900,3900,0
20241209,101600,41306365,3900,3900,3900,3900,0
20241209,101500,41306365,3900,3905,3905,3900,3
20241209,101400,41294655,3925,3905,3925,3905,2
20241209,101300,41286825,3925,3905,3925,3905,4
20241209,101200,41271165,3920,3905,3920,3905,2
20241209,101100,41263340,3925,3930,3930,3905,3
20241209,101000,41251580,3905,3920,3930,3900,365
20241209,100900,39827750,3900,3900,3930,3900,36
20241209,100800,39686865,3930,3890,3930,3890,28
20241209,100700,39577430,3875,3925,3925,3875,905
20241209,100600,36054055,3985,3985,3985,3985,0
20241209,100500,36054055,3985,3985,3985,3985,0
20241209,100400,36054055,3985,3985,3985,3985,0
20241209,100300,36054055,3985,3915,3985,3915,13
20241209,100200,36003020,3910,3915,3915,3910,79
20241209,100100,35693985,3915,3905,3985,3905,163
20241209,100000,35054020,3905,3900,3905,3900,5
20241209,095900,35034505,3900,3900,3900,3900,4
20241209,095800,35018905,3900,3900,3900,3900,82
20241209,095700,34699105,3900,3900,3900,3900,7
20241209,095600,34671805,3900,3895,3900,3895,7
20241209,095500,34644525,3895,3895,3895,3890,6
20241209,095400,34621160,3895,3895,3895,3895,0
20241209,095300,34621160,3895,3895,3895,3895,0
20241209,095200,34621160,3895,3895,3895,3895,0
20241209,095100,34621160,3895,3895,3895,3895,0
20241209,095000,34621160,3895,3900,3910,3895,306
20241209,094900,33424810,3890,3890,3890,3890,2
20241209,094800,33417030,3890,3885,3890,3880,104
20241209,094700,33013485,3880,3900,3910,3880,27
20241209,094600,32908355,3885,3895,3895,3880,285
20241209,094500,31802005,3900,3900,3900,3900,0
20241209,094400,31802005,3900,3900,3900,3900,0
20241209,094300,31802005,3900,3900,3900,3900,0
20241209,094200,31802005,3900,3895,3900,3895,303
20241209,094100,30621815,3895,3895,3895,3895,0
20241209,094000,30621815,3895,3895,3895,3895,0
20241209,093900,30621815,3895,3895,3895,3895,1
20241209,093800,30617920,3880,3880,3880,3880,0
20241209,093700,30617920,3880,3890,3890,3880,123
20241209,093600,30140650,3890,3890,3890,3890,9
20241209,093500,30105640,3890,3890,3890,3890,7
20241209,093400,30078410,3890,3895,3895,3880,47
20241209,093300,29895665,3895,3895,3895,3895,0
20241209,093200,29895665,3895,3895,3895,3895,0
20241209,093100,29895665,3895,3895,3895,3895,0
20241209,093000,29895665,3895,3895,3895,3895,0
20241209,092900,29895665,3895,3895,3895,3895,0
20241209,092800,29895665,3895,3895,3895,3895,0
20241209,092700,29895665,3895,3895,3895,3895,20
20241209,092600,29817765,3880,3885,3885,3880,260
20241209,092500,28807795,3885,3890,3890,3885,153
20241209,092400,28212955,3890,3905,3905,3890,925
20241209,092300,24606810,3905,3915,3915,3905,86
20241209,092200,24270585,3910,3910,3910,3910,1
20241209,092100,24266675,3915,3910,3915,3910,2
20241209,092000,24258850,3895,3895,3915,3895,47
20241209,091900,24074925,3895,3935,3935,3895,2065
20241209,091800,15996995,3945,3945,3945,3945,0
20241209,091700,15996995,3945,3945,3945,3945,0
20241209,091600,15996995,3945,3945,3945,3945,0
20241209,091500,15996995,3945,3945,3945,3945,2
20241209,091400,15989105,3935,3935,3935,3935,50
20241209,091300,15792355,3935,3935,3935,3935,0
20241209,091200,15792355,3935,3935,3935,3935,267
20241209,091100,14741710,3935,3935,3935,3935,123
20241209,091000,14257705,3935,3940,3940,3935,223
20241209,090900,13380135,3945,3935,3945,3935,48
20241209,090800,13190950,3965,3965,3965,3965,0
20241209,090700,13190950,3965,3965,3965,3965,0
20241209,090600,13190950,3965,3965,3965,3965,0
20241209,090500,13190950,3965,3965,3965,3965,2
20241209,090400,13183020,3930,3935,3940,3930,362
20241209,090300,11760045,3940,3950,3950,3940,332
20241209,090200,10451655,3950,3960,3965,3950,2045
20241209,090100,2368640,3960,3965,3965,3960,189
20241209,090000,1619700,4020,3960,4020,3960,409
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203200 174056465 3840 3840 3840 3840 830
3 20241209 203100 174056465 3840 3840 3840 3840 0
4 20241209 203000 174056465 3840 3840 3840 3840 0
5 20241209 202900 174056465 3840 3840 3840 3840 0
6 20241209 202800 174056465 3840 3840 3840 3840 0
7 20241209 202700 174056465 3840 3840 3840 3840 0
8 20241209 202600 174056465 3840 3840 3840 3840 0
9 20241209 202500 174056465 3840 3840 3840 3840 0
10 20241209 202400 174056465 3840 3840 3840 3840 0
11 20241209 202300 174056465 3840 3840 3840 3840 0
12 20241209 202200 174056465 3840 3840 3840 3840 0
13 20241209 202100 174056465 3840 3840 3840 3840 0
14 20241209 202000 174056465 3840 3840 3840 3840 0
15 20241209 201900 174056465 3840 3840 3840 3840 0
16 20241209 201800 174056465 3840 3840 3840 3840 0
17 20241209 201700 174056465 3840 3840 3840 3840 0
18 20241209 201600 174056465 3840 3840 3840 3840 0
19 20241209 201500 174056465 3840 3840 3840 3840 0
20 20241209 201400 174056465 3840 3840 3840 3840 0
21 20241209 201300 174056465 3840 3840 3840 3840 0
22 20241209 201200 174056465 3840 3840 3840 3840 0
23 20241209 201100 174056465 3840 3840 3840 3840 0
24 20241209 201000 174056465 3840 3840 3840 3840 0
25 20241209 200900 174056465 3840 3840 3840 3840 0
26 20241209 200800 174056465 3840 3840 3840 3840 0
27 20241209 200700 174056465 3840 3840 3840 3840 0
28 20241209 200600 174056465 3840 3840 3840 3840 0
29 20241209 200500 174056465 3840 3840 3840 3840 0
30 20241209 200400 174056465 3840 3840 3840 3840 0
31 20241209 200300 174056465 3840 3840 3840 3840 0
32 20241209 200200 174056465 3840 3840 3840 3840 830
33 20241209 200100 174056465 3840 3840 3840 3840 0
34 20241209 200000 174056465 3840 3840 3840 3840 0
35 20241209 195900 174056465 3840 3840 3840 3840 0
36 20241209 195800 174056465 3840 3840 3840 3840 0
37 20241209 195700 174056465 3840 3840 3840 3840 0
38 20241209 195600 174056465 3840 3840 3840 3840 0
39 20241209 195500 174056465 3840 3840 3840 3840 0
40 20241209 195400 174056465 3840 3840 3840 3840 0
41 20241209 195300 174056465 3840 3840 3840 3840 0
42 20241209 195200 174056465 3840 3840 3840 3840 0
43 20241209 195100 174056465 3840 3840 3840 3840 0
44 20241209 195000 174056465 3840 3840 3840 3840 0
45 20241209 194900 174056465 3840 3840 3840 3840 0
46 20241209 194800 174056465 3840 3840 3840 3840 0
47 20241209 194700 174056465 3840 3840 3840 3840 0
48 20241209 194600 174056465 3840 3840 3840 3840 0
49 20241209 194500 174056465 3840 3840 3840 3840 0
50 20241209 194400 174056465 3840 3840 3840 3840 0
51 20241209 194300 174056465 3840 3840 3840 3840 0
52 20241209 194200 174056465 3840 3840 3840 3840 0
53 20241209 194100 174056465 3840 3840 3840 3840 0
54 20241209 194000 174056465 3840 3840 3840 3840 0
55 20241209 193900 174056465 3840 3840 3840 3840 0
56 20241209 193800 174056465 3840 3840 3840 3840 0
57 20241209 193700 174056465 3840 3840 3840 3840 0
58 20241209 193600 174056465 3840 3840 3840 3840 0
59 20241209 193500 174056465 3840 3840 3840 3840 0
60 20241209 193400 174056465 3840 3840 3840 3840 0
61 20241209 193300 174056465 3840 3840 3840 3840 0
62 20241209 193200 174056465 3840 3840 3840 3840 830
63 20241209 193100 174056465 3840 3840 3840 3840 0
64 20241209 193000 174056465 3840 3840 3840 3840 0
65 20241209 192900 174056465 3840 3840 3840 3840 0
66 20241209 192800 174056465 3840 3840 3840 3840 0
67 20241209 192700 174056465 3840 3840 3840 3840 0
68 20241209 192600 174056465 3840 3840 3840 3840 0
69 20241209 192500 174056465 3840 3840 3840 3840 0
70 20241209 192400 174056465 3840 3840 3840 3840 0
71 20241209 192300 174056465 3840 3840 3840 3840 0
72 20241209 192200 174056465 3840 3840 3840 3840 0
73 20241209 192100 174056465 3840 3840 3840 3840 0
74 20241209 192000 174056465 3840 3840 3840 3840 0
75 20241209 191900 174056465 3840 3840 3840 3840 0
76 20241209 191800 174056465 3840 3840 3840 3840 0
77 20241209 191700 174056465 3840 3840 3840 3840 0
78 20241209 191600 174056465 3840 3840 3840 3840 0
79 20241209 191500 174056465 3840 3840 3840 3840 0
80 20241209 191400 174056465 3840 3840 3840 3840 0
81 20241209 191300 174056465 3840 3840 3840 3840 0
82 20241209 191200 174056465 3840 3840 3840 3840 0
83 20241209 191100 174056465 3840 3840 3840 3840 0
84 20241209 191000 174056465 3840 3840 3840 3840 0
85 20241209 190900 174056465 3840 3840 3840 3840 0
86 20241209 190800 174056465 3840 3840 3840 3840 0
87 20241209 190700 174056465 3840 3840 3840 3840 0
88 20241209 190600 174056465 3840 3840 3840 3840 0
89 20241209 190500 174056465 3840 3840 3840 3840 0
90 20241209 190400 174056465 3840 3840 3840 3840 0
91 20241209 190300 174056465 3840 3840 3840 3840 0
92 20241209 190200 174056465 3840 3840 3840 3840 830
93 20241209 190100 174056465 3840 3840 3840 3840 0
94 20241209 190000 174056465 3840 3840 3840 3840 0
95 20241209 185900 174056465 3840 3840 3840 3840 0
96 20241209 185800 174056465 3840 3840 3840 3840 0
97 20241209 185700 174056465 3840 3840 3840 3840 0
98 20241209 185600 174056465 3840 3840 3840 3840 0
99 20241209 185500 174056465 3840 3840 3840 3840 0
100 20241209 185400 174056465 3840 3840 3840 3840 0
101 20241209 185300 174056465 3840 3840 3840 3840 0
102 20241209 185200 174056465 3840 3840 3840 3840 0
103 20241209 185100 174056465 3840 3840 3840 3840 0
104 20241209 185000 174056465 3840 3840 3840 3840 0
105 20241209 184900 174056465 3840 3840 3840 3840 0
106 20241209 184800 174056465 3840 3840 3840 3840 0
107 20241209 184700 174056465 3840 3840 3840 3840 0
108 20241209 184600 174056465 3840 3840 3840 3840 0
109 20241209 184500 174056465 3840 3840 3840 3840 0
110 20241209 184400 174056465 3840 3840 3840 3840 0
111 20241209 184300 174056465 3840 3840 3840 3840 0
112 20241209 184200 174056465 3840 3840 3840 3840 0
113 20241209 184100 174056465 3840 3840 3840 3840 0
114 20241209 184000 174056465 3840 3840 3840 3840 0
115 20241209 183900 174056465 3840 3840 3840 3840 0
116 20241209 183800 174056465 3840 3840 3840 3840 0
117 20241209 183700 174056465 3840 3840 3840 3840 0
118 20241209 183600 174056465 3840 3840 3840 3840 0
119 20241209 183500 174056465 3840 3840 3840 3840 0
120 20241209 183400 174056465 3840 3840 3840 3840 0
121 20241209 183300 174056465 3840 3840 3840 3840 0
122 20241209 183200 174056465 3840 3840 3840 3840 830
123 20241209 183100 174056465 3840 3840 3840 3840 0
124 20241209 183000 174056465 3840 3840 3840 3840 0
125 20241209 182900 174056465 3840 3840 3840 3840 0
126 20241209 182800 174056465 3840 3840 3840 3840 0
127 20241209 182700 174056465 3840 3840 3840 3840 0
128 20241209 182600 174056465 3840 3840 3840 3840 0
129 20241209 182500 174056465 3840 3840 3840 3840 0
130 20241209 182400 174056465 3840 3840 3840 3840 0
131 20241209 182300 174056465 3840 3840 3840 3840 0
132 20241209 182200 174056465 3840 3840 3840 3840 0
133 20241209 182100 174056465 3840 3840 3840 3840 0
134 20241209 182000 174056465 3840 3840 3840 3840 0
135 20241209 181900 174056465 3840 3840 3840 3840 0
136 20241209 181800 174056465 3840 3840 3840 3840 0
137 20241209 181700 174056465 3840 3840 3840 3840 0
138 20241209 181600 174056465 3840 3840 3840 3840 0
139 20241209 181500 174056465 3840 3840 3840 3840 0
140 20241209 181400 174056465 3840 3840 3840 3840 0
141 20241209 181300 174056465 3840 3840 3840 3840 0
142 20241209 181200 174056465 3840 3840 3840 3840 0
143 20241209 181100 174056465 3840 3840 3840 3840 0
144 20241209 181000 174056465 3840 3840 3840 3840 0
145 20241209 180900 174056465 3840 3840 3840 3840 0
146 20241209 180800 174056465 3840 3840 3840 3840 0
147 20241209 180700 174056465 3840 3840 3840 3840 0
148 20241209 180600 174056465 3840 3840 3840 3840 0
149 20241209 180500 174056465 3840 3840 3840 3840 0
150 20241209 180400 174056465 3840 3840 3840 3840 0
151 20241209 180300 174056465 3840 3840 3840 3840 0
152 20241209 180200 174056465 3840 3840 3840 3840 830
153 20241209 180100 174056465 3840 3840 3840 3840 0
154 20241209 180000 174056465 3840 3840 3840 3840 0
155 20241209 175900 174056465 3840 3840 3840 3840 0
156 20241209 175800 174056465 3840 3840 3840 3840 0
157 20241209 175700 174056465 3840 3840 3840 3840 0
158 20241209 175600 174056465 3840 3840 3840 3840 0
159 20241209 175500 174056465 3840 3840 3840 3840 0
160 20241209 175400 174056465 3840 3840 3840 3840 0
161 20241209 175300 174056465 3840 3840 3840 3840 0
162 20241209 175200 174056465 3840 3840 3840 3840 0
163 20241209 175100 174056465 3840 3840 3840 3840 0
164 20241209 175000 174056465 3840 3840 3840 3840 0
165 20241209 174900 174056465 3840 3840 3840 3840 0
166 20241209 174800 174056465 3840 3840 3840 3840 0
167 20241209 174700 174056465 3840 3840 3840 3840 0
168 20241209 174600 174056465 3840 3840 3840 3840 0
169 20241209 174500 174056465 3840 3840 3840 3840 0
170 20241209 174400 174056465 3840 3840 3840 3840 0
171 20241209 174300 174056465 3840 3840 3840 3840 0
172 20241209 174200 174056465 3840 3840 3840 3840 0
173 20241209 174100 174056465 3840 3840 3840 3840 0
174 20241209 174000 174056465 3840 3840 3840 3840 0
175 20241209 173900 174056465 3840 3840 3840 3840 0
176 20241209 173800 174056465 3840 3840 3840 3840 0
177 20241209 173700 174056465 3840 3840 3840 3840 0
178 20241209 173600 174056465 3840 3840 3840 3840 0
179 20241209 173500 174056465 3840 3840 3840 3840 0
180 20241209 173400 174056465 3840 3840 3840 3840 0
181 20241209 173300 174056465 3840 3840 3840 3840 0
182 20241209 173200 174056465 3840 3840 3840 3840 830
183 20241209 173100 174056465 3840 3840 3840 3840 0
184 20241209 173000 174056465 3840 3840 3840 3840 0
185 20241209 172900 174056465 3840 3840 3840 3840 0
186 20241209 172800 174056465 3840 3840 3840 3840 0
187 20241209 172700 174056465 3840 3840 3840 3840 0
188 20241209 172600 174056465 3840 3840 3840 3840 0
189 20241209 172500 174056465 3840 3840 3840 3840 0
190 20241209 172400 174056465 3840 3840 3840 3840 0
191 20241209 172300 174056465 3840 3840 3840 3840 0
192 20241209 172200 174056465 3840 3840 3840 3840 0
193 20241209 172100 174056465 3840 3840 3840 3840 0
194 20241209 172000 174056465 3840 3840 3840 3840 0
195 20241209 171900 174056465 3840 3840 3840 3840 0
196 20241209 171800 174056465 3840 3840 3840 3840 0
197 20241209 171700 174056465 3840 3840 3840 3840 0
198 20241209 171600 174056465 3840 3840 3840 3840 0
199 20241209 171500 174056465 3840 3840 3840 3840 0
200 20241209 171400 174056465 3840 3840 3840 3840 0
201 20241209 171300 174056465 3840 3840 3840 3840 0
202 20241209 171200 174056465 3840 3840 3840 3840 0
203 20241209 171100 174056465 3840 3840 3840 3840 0
204 20241209 171000 174056465 3840 3840 3840 3840 0
205 20241209 170900 174056465 3840 3840 3840 3840 0
206 20241209 170800 174056465 3840 3840 3840 3840 0
207 20241209 170700 174056465 3840 3840 3840 3840 0
208 20241209 170600 174056465 3840 3840 3840 3840 0
209 20241209 170500 174056465 3840 3840 3840 3840 0
210 20241209 170400 174056465 3840 3840 3840 3840 0
211 20241209 170300 174056465 3840 3840 3840 3840 0
212 20241209 170200 174056465 3840 3840 3840 3840 830
213 20241209 170100 174056465 3840 3840 3840 3840 0
214 20241209 170000 174056465 3840 3840 3840 3840 0
215 20241209 165900 174056465 3840 3840 3840 3840 0
216 20241209 165800 174056465 3840 3840 3840 3840 0
217 20241209 165700 174056465 3840 3840 3840 3840 0
218 20241209 165600 174056465 3840 3840 3840 3840 0
219 20241209 165500 174056465 3840 3840 3840 3840 0
220 20241209 165400 174056465 3840 3840 3840 3840 0
221 20241209 165300 174056465 3840 3840 3840 3840 0
222 20241209 165200 174056465 3840 3840 3840 3840 0
223 20241209 165100 174056465 3840 3840 3840 3840 0
224 20241209 165000 174056465 3840 3840 3840 3840 0
225 20241209 164900 174056465 3840 3840 3840 3840 0
226 20241209 164800 174056465 3840 3840 3840 3840 0
227 20241209 164700 174056465 3840 3840 3840 3840 0
228 20241209 164600 174056465 3840 3840 3840 3840 0
229 20241209 164500 174056465 3840 3840 3840 3840 0
230 20241209 164400 174056465 3840 3840 3840 3840 0
231 20241209 164300 174056465 3840 3840 3840 3840 0
232 20241209 164200 174056465 3840 3840 3840 3840 0
233 20241209 164100 174056465 3840 3840 3840 3840 0
234 20241209 164000 174056465 3840 3840 3840 3840 0
235 20241209 163900 174056465 3840 3840 3840 3840 0
236 20241209 163800 174056465 3840 3840 3840 3840 0
237 20241209 163700 174056465 3840 3840 3840 3840 0
238 20241209 163600 174056465 3840 3840 3840 3840 0
239 20241209 163500 174056465 3840 3840 3840 3840 0
240 20241209 163400 174056465 3840 3840 3840 3840 0
241 20241209 163300 174056465 3840 3840 3840 3840 0
242 20241209 163200 174056465 3840 3840 3840 3840 830
243 20241209 163100 174056465 3840 3840 3840 3840 0
244 20241209 163000 174056465 3840 3840 3840 3840 0
245 20241209 162900 174056465 3840 3840 3840 3840 0
246 20241209 162800 174056465 3840 3840 3840 3840 0
247 20241209 162700 174056465 3840 3840 3840 3840 0
248 20241209 162600 174056465 3840 3840 3840 3840 0
249 20241209 162500 174056465 3840 3840 3840 3840 0
250 20241209 162400 174056465 3840 3840 3840 3840 0
251 20241209 162300 174056465 3840 3840 3840 3840 0
252 20241209 162200 174056465 3840 3840 3840 3840 0
253 20241209 162100 174056465 3840 3840 3840 3840 0
254 20241209 162000 174056465 3840 3840 3840 3840 0
255 20241209 161900 174056465 3840 3840 3840 3840 0
256 20241209 161800 174056465 3840 3840 3840 3840 0
257 20241209 161700 174056465 3840 3840 3840 3840 0
258 20241209 161600 174056465 3840 3840 3840 3840 0
259 20241209 161500 174056465 3840 3840 3840 3840 0
260 20241209 161400 174056465 3840 3840 3840 3840 0
261 20241209 161300 174056465 3840 3840 3840 3840 0
262 20241209 161200 174056465 3840 3840 3840 3840 0
263 20241209 161100 174056465 3840 3840 3840 3840 0
264 20241209 161000 174056465 3840 3840 3840 3840 0
265 20241209 160900 174056465 3840 3840 3840 3840 0
266 20241209 160800 174056465 3840 3840 3840 3840 0
267 20241209 160700 174056465 3840 3840 3840 3840 0
268 20241209 160600 174056465 3840 3840 3840 3840 0
269 20241209 160500 174056465 3840 3840 3840 3840 0
270 20241209 160400 174056465 3840 3840 3840 3840 0
271 20241209 160300 174056465 3840 3840 3840 3840 0
272 20241209 160200 174056465 3840 3840 3840 3840 830
273 20241209 160100 174056465 3840 3840 3840 3840 0
274 20241209 160000 174056465 3840 3840 3840 3840 0
275 20241209 155900 174056465 3840 3840 3840 3840 0
276 20241209 155800 174056465 3840 3840 3840 3840 0
277 20241209 155700 174056465 3840 3840 3840 3840 0
278 20241209 155600 174056465 3840 3840 3840 3840 0
279 20241209 155500 174056465 3840 3840 3840 3840 0
280 20241209 155400 174056465 3840 3840 3840 3840 0
281 20241209 155300 174056465 3840 3840 3840 3840 0
282 20241209 155200 174056465 3840 3840 3840 3840 0
283 20241209 155100 174056465 3840 3840 3840 3840 0
284 20241209 155000 174056465 3840 3840 3840 3840 0
285 20241209 154900 174056465 3840 3840 3840 3840 0
286 20241209 154800 174056465 3840 3840 3840 3840 0
287 20241209 154700 174056465 3840 3840 3840 3840 0
288 20241209 154600 174056465 3840 3840 3840 3840 0
289 20241209 154500 174056465 3840 3840 3840 3840 0
290 20241209 154400 174056465 3840 3840 3840 3840 0
291 20241209 154300 174056465 3840 3840 3840 3840 0
292 20241209 154200 174056465 3840 3840 3840 3840 0
293 20241209 154100 174056465 3840 3840 3840 3840 0
294 20241209 154000 174056465 3840 3840 3840 3840 0
295 20241209 153900 174056465 3840 3840 3840 3840 0
296 20241209 153800 174056465 3840 3840 3840 3840 0
297 20241209 153700 174056465 3840 3840 3840 3840 0
298 20241209 153600 174056465 3840 3840 3840 3840 0
299 20241209 153500 174056465 3840 3840 3840 3840 0
300 20241209 153400 174056465 3840 3840 3840 3840 0
301 20241209 153300 174056465 3840 3840 3840 3840 0
302 20241209 153200 174056465 3840 3840 3840 3840 830
303 20241209 153100 174056465 3840 3840 3840 3840 0
304 20241209 153000 174056465 3840 3840 3840 3840 830
305 20241209 152900 170869265 3900 3900 3900 3900 0
306 20241209 152800 170869265 3900 3900 3900 3900 0
307 20241209 152700 170869265 3900 3900 3900 3900 0
308 20241209 152600 170869265 3900 3900 3900 3900 0
309 20241209 152500 170869265 3900 3900 3900 3900 0
310 20241209 152400 170869265 3900 3900 3900 3900 0
311 20241209 152300 170869265 3900 3900 3900 3900 0
312 20241209 152200 170869265 3900 3900 3900 3900 0
313 20241209 152100 170869265 3900 3900 3900 3900 0
314 20241209 152000 170869265 3900 3900 3900 3900 0
315 20241209 151900 170869265 3900 3855 3900 3855 39
316 20241209 151800 170718785 3900 3890 3900 3890 493
317 20241209 151700 168800840 3840 3840 3840 3840 0
318 20241209 151600 168800840 3840 3840 3840 3840 0
319 20241209 151500 168800840 3840 3840 3840 3840 93
320 20241209 151400 168443720 3855 3845 3855 3845 202
321 20241209 151300 167666430 3845 3845 3845 3845 237
322 20241209 151200 166755165 3845 3855 3855 3845 1305
323 20241209 151100 161736240 3850 3860 3860 3850 2210
324 20241209 151000 153212865 3860 3860 3870 3860 1069
325 20241209 150900 149079435 3860 3860 3865 3860 313
326 20241209 150800 147870905 3860 3860 3860 3860 193
327 20241209 150700 147125925 3860 3865 3865 3860 193
328 20241209 150600 146380445 3860 3865 3865 3860 236
329 20241209 150500 145468770 3865 3865 3865 3865 192
330 20241209 150400 144726690 3865 3870 3870 3865 218
331 20241209 150300 143883820 3870 3865 3880 3865 291
332 20241209 150200 142757175 3865 3865 3865 3865 286
333 20241209 150100 141651785 3865 3865 3865 3860 243
334 20241209 150000 140712840 3865 3870 3880 3865 158
335 20241209 145900 140102025 3870 3865 3870 3865 185
336 20241209 145800 139386325 3865 3865 3865 3865 271
337 20241209 145700 138338910 3865 3870 3870 3865 206
338 20241209 145600 137542645 3870 3870 3870 3865 320
339 20241209 145500 136305445 3865 3865 3865 3865 143
340 20241209 145400 135752750 3870 3870 3870 3870 81
341 20241209 145300 135439280 3870 3865 3870 3865 324
342 20241209 145200 134186285 3865 3870 3870 3865 193
343 20241209 145100 133440090 3870 3870 3870 3870 193
344 20241209 145000 132693180 3865 3865 3870 3865 362
345 20241209 144900 131293455 3865 3870 3870 3865 238
346 20241209 144800 130373215 3875 3875 3875 3875 72
347 20241209 144700 130094215 3870 3870 3870 3865 193
348 20241209 144600 129347770 3870 3870 3870 3865 257
349 20241209 144500 128353640 3870 3865 3870 3865 228
350 20241209 144400 127471995 3865 3870 3870 3865 307
351 20241209 144300 126284870 3870 3870 3870 3870 295
352 20241209 144200 125143220 3875 3880 3880 3875 53
353 20241209 144100 124937690 3880 3870 3880 3870 110
354 20241209 144000 124511390 3870 3875 3875 3870 285
355 20241209 143900 123407480 3870 3870 3870 3870 193
356 20241209 143800 122660570 3875 3875 3885 3875 680
357 20241209 143700 120024995 3875 3880 3880 3875 262
358 20241209 143600 119009685 3880 3885 3885 3880 50
359 20241209 143500 118815505 3885 3875 3890 3875 193
360 20241209 143400 118067055 3875 3880 3880 3875 235
361 20241209 143300 117155965 3880 3880 3880 3880 193
362 20241209 143200 116407125 3880 3880 3885 3880 281
363 20241209 143100 115316405 3880 3885 3885 3880 349
364 20241209 143000 113961375 3890 3890 3890 3885 145
365 20241209 142900 113397955 3895 3890 3895 3890 151
366 20241209 142800 112810200 3890 3890 3890 3885 330
367 20241209 142700 111526940 3885 3890 3890 3885 215
368 20241209 142600 110690875 3895 3895 3900 3895 187
369 20241209 142500 109962100 3900 3905 3905 3900 154
370 20241209 142400 109361250 3900 3905 3905 3900 209
371 20241209 142300 108545265 3930 3940 3940 3910 193
372 20241209 142200 107789880 3940 3945 3945 3940 145
373 20241209 142100 107218120 3950 3955 3965 3950 97
374 20241209 142000 106834875 3955 3955 3955 3955 80
375 20241209 141900 106518475 3950 3965 3965 3950 157
376 20241209 141800 105897480 3960 3970 3970 3960 358
377 20241209 141700 104478245 3970 3970 3970 3970 15
378 20241209 141600 104418695 3970 3965 3970 3965 15
379 20241209 141500 104359185 3965 3965 3965 3965 0
380 20241209 141400 104359185 3965 3965 3965 3965 16
381 20241209 141300 104295745 3965 3960 3965 3960 16
382 20241209 141200 104232380 3960 3960 3960 3960 0
383 20241209 141100 104232380 3960 3960 3960 3960 15
384 20241209 141000 104172980 3960 3955 3965 3955 16
385 20241209 140900 104109650 3955 3955 3955 3955 0
386 20241209 140800 104109650 3955 3955 3955 3955 15
387 20241209 140700 104050325 3965 3955 3970 3955 16
388 20241209 140600 103986825 3970 3955 3970 3955 3
389 20241209 140500 103974930 3965 3955 3965 3955 16
390 20241209 140400 103911500 3965 3950 3965 3950 17
391 20241209 140300 103844215 3965 3965 3965 3950 43
392 20241209 140200 103673735 3965 3950 3965 3950 76
393 20241209 140100 103372700 3960 3940 3960 3940 18
394 20241209 140000 103301535 3955 3960 3960 3950 81
395 20241209 135900 102981370 3960 3955 3960 3955 366
396 20241209 135800 101532015 3950 3945 3950 3945 2
397 20241209 135700 101524120 3940 3935 3940 3935 987
398 20241209 135600 97637240 3935 3935 3935 3935 0
399 20241209 135500 97637240 3935 3935 3935 3930 84
400 20241209 135400 97306725 3935 3935 3935 3935 15
401 20241209 135300 97247700 3930 3935 3935 3930 55
402 20241209 135200 97031475 3930 3930 3930 3930 11
403 20241209 135100 96988245 3935 3935 3935 3935 18
404 20241209 135000 96917415 3935 3935 3935 3935 0
405 20241209 134900 96917415 3935 3935 3935 3935 15
406 20241209 134800 96858390 3935 3935 3935 3935 15
407 20241209 134700 96799365 3935 3935 3935 3935 15
408 20241209 134600 96740340 3935 3935 3935 3935 0
409 20241209 134500 96740340 3935 3930 3935 3930 16
410 20241209 134400 96677385 3935 3930 3935 3930 17
411 20241209 134300 96610495 3935 3925 3935 3925 82
412 20241209 134200 96288235 3920 3920 3920 3920 431
413 20241209 134100 94598715 3920 3920 3920 3920 69
414 20241209 134000 94328235 3920 3920 3920 3920 202
415 20241209 133900 93536395 3920 3920 3920 3920 15
416 20241209 133800 93477595 3920 3920 3920 3920 15
417 20241209 133700 93418795 3920 3920 3920 3920 63
418 20241209 133600 93171835 3920 3920 3920 3920 15
419 20241209 133500 93113035 3920 3920 3920 3920 16
420 20241209 133400 93050315 3920 3920 3920 3920 75
421 20241209 133300 92756315 3920 3920 3920 3920 0
422 20241209 133200 92756315 3920 3920 3920 3920 16
423 20241209 133100 92693595 3920 3920 3920 3920 77
424 20241209 133000 92391755 3920 3920 3920 3920 0
425 20241209 132900 92391755 3920 3920 3920 3920 15
426 20241209 132800 92332955 3920 3920 3920 3920 15
427 20241209 132700 92274155 3920 3920 3920 3920 0
428 20241209 132600 92274155 3920 3920 3920 3920 30
429 20241209 132500 92156555 3905 3905 3905 3905 0
430 20241209 132400 92156555 3905 3905 3905 3905 0
431 20241209 132300 92156555 3905 3920 3920 3905 48
432 20241209 132200 91968590 3920 3930 3930 3915 461
433 20241209 132100 90162915 3935 3935 3935 3935 0
434 20241209 132000 90162915 3935 3935 3935 3935 15
435 20241209 131900 90103890 3935 3935 3935 3935 79
436 20241209 131800 89793025 3935 3935 3935 3935 16
437 20241209 131700 89730065 3935 3935 3935 3935 15
438 20241209 131600 89671040 3935 3930 3935 3930 13
439 20241209 131500 89619890 3925 3915 3925 3915 3
440 20241209 131400 89608130 3915 3910 3915 3910 1296
441 20241209 131300 84536295 3905 3905 3905 3905 45
442 20241209 131200 84360570 3905 3905 3905 3905 1114
443 20241209 131100 80010400 3905 3905 3905 3905 0
444 20241209 131000 80010400 3905 3910 3910 3905 84
445 20241209 130900 79682095 3910 3910 3910 3910 15
446 20241209 130800 79623445 3910 3910 3910 3910 58
447 20241209 130700 79396665 3915 3915 3915 3915 15
448 20241209 130600 79337940 3915 3915 3915 3915 90
449 20241209 130500 78985590 3920 3920 3920 3920 15
450 20241209 130400 78926790 3920 3920 3920 3920 15
451 20241209 130300 78867990 3920 3920 3920 3920 58
452 20241209 130200 78640630 3915 3915 3915 3915 20
453 20241209 130100 78562330 3915 3920 3920 3915 72
454 20241209 130000 78280375 3910 3910 3910 3910 2
455 20241209 125900 78272555 3925 3925 3925 3925 16
456 20241209 125800 78209755 3920 3920 3920 3920 0
457 20241209 125700 78209755 3920 3920 3920 3920 15
458 20241209 125600 78150955 3920 3920 3920 3920 26
459 20241209 125500 78049035 3915 3930 3930 3915 500
460 20241209 125400 76090015 3935 3935 3935 3935 15
461 20241209 125300 76030990 3935 3935 3935 3935 395
462 20241209 125200 74476665 3935 3935 3935 3935 15
463 20241209 125100 74417640 3940 3925 3940 3925 17
464 20241209 125000 74350675 3910 3910 3910 3910 0
465 20241209 124900 74350675 3910 3965 3965 3910 2051
466 20241209 124800 66301285 3965 3965 3970 3965 21
467 20241209 124700 66217945 3955 3960 3960 3955 9
468 20241209 124600 66182325 3965 3965 3965 3965 16
469 20241209 124500 66118885 3965 3965 3965 3960 75
470 20241209 124400 65821540 3955 3955 3960 3955 12
471 20241209 124300 65774035 3960 3960 3960 3960 16
472 20241209 124200 65710675 3955 3960 3960 3955 46
473 20241209 124100 65528670 3950 3950 3950 3950 0
474 20241209 124000 65528670 3950 3940 3970 3940 396
475 20241209 123900 63961740 3940 3940 3940 3940 0
476 20241209 123800 63961740 3940 3935 3940 3935 31
477 20241209 123700 63839635 3930 3930 3930 3930 0
478 20241209 123600 63839635 3930 3930 3935 3930 17
479 20241209 123500 63772750 3925 3925 3925 3925 0
480 20241209 123400 63772750 3925 3925 3925 3925 7
481 20241209 123300 63745275 3925 3930 3930 3925 63
482 20241209 123200 63497690 3925 3925 3925 3925 0
483 20241209 123100 63497690 3925 3925 3925 3925 0
484 20241209 123000 63497690 3925 3925 3930 3925 44
485 20241209 122900 63324985 3935 3935 3935 3935 0
486 20241209 122800 63324985 3935 3935 3935 3935 0
487 20241209 122700 63324985 3935 3935 3935 3935 0
488 20241209 122600 63324985 3935 3935 3935 3935 0
489 20241209 122500 63324985 3935 3935 3935 3935 0
490 20241209 122400 63324985 3935 3935 3935 3935 0
491 20241209 122300 63324985 3935 3935 3935 3935 0
492 20241209 122200 63324985 3935 3935 3935 3935 0
493 20241209 122100 63324985 3935 3935 3935 3935 0
494 20241209 122000 63324985 3935 3935 3935 3935 0
495 20241209 121900 63324985 3935 3935 3935 3935 0
496 20241209 121800 63324985 3935 3935 3935 3935 0
497 20241209 121700 63324985 3935 3935 3935 3935 0
498 20241209 121600 63324985 3935 3935 3935 3935 0
499 20241209 121500 63324985 3935 3935 3935 3935 0
500 20241209 121400 63324985 3935 3935 3935 3935 0
501 20241209 121300 63324985 3935 3935 3935 3935 0
502 20241209 121200 63324985 3935 3935 3935 3935 0
503 20241209 121100 63324985 3935 3935 3935 3935 0
504 20241209 121000 63324985 3935 3935 3935 3935 0
505 20241209 120900 63324985 3935 3935 3935 3935 0
506 20241209 120800 63324985 3935 3935 3935 3935 0
507 20241209 120700 63324985 3935 3935 3935 3935 0
508 20241209 120600 63324985 3935 3935 3935 3935 0
509 20241209 120500 63324985 3935 3935 3935 3935 0
510 20241209 120400 63324985 3935 3935 3935 3935 0
511 20241209 120300 63324985 3935 3925 3935 3925 3
512 20241209 120200 63313190 3915 3915 3915 3915 0
513 20241209 120100 63313190 3915 3915 3915 3915 0
514 20241209 120000 63313190 3915 3915 3915 3915 0
515 20241209 115900 63313190 3915 3915 3915 3915 0
516 20241209 115800 63313190 3915 3915 3915 3915 0
517 20241209 115700 63313190 3915 3915 3915 3915 0
518 20241209 115600 63313190 3915 3915 3915 3915 0
519 20241209 115500 63313190 3915 3915 3915 3915 0
520 20241209 115400 63313190 3915 3915 3915 3915 1
521 20241209 115300 63309275 3945 3945 3945 3945 0
522 20241209 115200 63309275 3945 3945 3945 3945 0
523 20241209 115100 63309275 3945 3945 3945 3945 0
524 20241209 115000 63309275 3945 3945 3945 3945 0
525 20241209 114900 63309275 3945 3945 3945 3945 0
526 20241209 114800 63309275 3945 3945 3945 3945 0
527 20241209 114700 63309275 3945 3945 3945 3945 0
528 20241209 114600 63309275 3945 3925 3945 3925 4
529 20241209 114500 63293555 3925 3925 3925 3925 0
530 20241209 114400 63293555 3925 3930 3930 3925 797
531 20241209 114300 60164840 3930 3930 3930 3930 0
532 20241209 114200 60164840 3930 3930 3930 3930 8
533 20241209 114100 60133400 3945 3945 3945 3945 0
534 20241209 114000 60133400 3945 3945 3945 3945 0
535 20241209 113900 60133400 3945 3945 3945 3945 0
536 20241209 113800 60133400 3945 3945 3945 3945 0
537 20241209 113700 60133400 3945 3945 3945 3945 0
538 20241209 113600 60133400 3945 3945 3945 3945 0
539 20241209 113500 60133400 3945 3945 3945 3945 0
540 20241209 113400 60133400 3945 3945 3945 3945 1
541 20241209 113300 60129455 3925 3925 3925 3925 1
542 20241209 113200 60125530 3945 3945 3945 3945 8
543 20241209 113100 60093970 3930 3930 3930 3930 0
544 20241209 113000 60093970 3930 3945 3945 3930 523
545 20241209 112900 58037425 3945 3945 3945 3945 0
546 20241209 112800 58037425 3945 3945 3945 3945 0
547 20241209 112700 58037425 3945 3980 3980 3945 210
548 20241209 112600 57208940 3960 3965 3985 3940 26
549 20241209 112500 57105945 3940 3975 3975 3940 6
550 20241209 112400 57082200 3940 3960 3980 3940 12
551 20241209 112300 57034820 3940 3940 3980 3940 35
552 20241209 112200 56896420 3975 3965 3975 3940 33
553 20241209 112100 56765920 3940 3925 3990 3920 48
554 20241209 112000 56575695 3955 3950 3955 3900 174
555 20241209 111900 55894230 3995 3995 3995 3995 0
556 20241209 111800 55894230 3995 3990 3995 3990 326
557 20241209 111700 54592690 3980 3970 3980 3970 332
558 20241209 111600 53273030 3920 3935 3970 3915 55
559 20241209 111500 53055730 3950 3915 3950 3915 266
560 20241209 111400 52005720 3945 3930 3945 3910 15
561 20241209 111300 51946850 3940 3925 3940 3910 303
562 20241209 111200 50754455 3925 3925 3925 3910 174
563 20241209 111100 50071550 3920 3910 3920 3910 301
564 20241209 111000 48892200 3910 3905 3915 3905 12
565 20241209 110900 48845290 3900 3900 3900 3900 0
566 20241209 110800 48845290 3900 3900 3900 3900 0
567 20241209 110700 48845290 3900 3900 3900 3900 0
568 20241209 110600 48845290 3900 3900 3900 3900 0
569 20241209 110500 48845290 3900 3900 3900 3900 38
570 20241209 110400 48697090 3900 3900 3900 3900 0
571 20241209 110300 48697090 3900 3900 3900 3900 62
572 20241209 110200 48455290 3900 3900 3900 3900 0
573 20241209 110100 48455290 3900 3900 3900 3900 0
574 20241209 110000 48455290 3900 3900 3900 3900 0
575 20241209 105900 48455290 3900 3900 3900 3900 38
576 20241209 105800 48307090 3900 3900 3900 3900 0
577 20241209 105700 48307090 3900 3900 3900 3900 0
578 20241209 105600 48307090 3900 3900 3900 3900 0
579 20241209 105500 48307090 3900 3900 3900 3900 0
580 20241209 105400 48307090 3900 3910 3910 3900 462
581 20241209 105300 46505280 3900 3900 3900 3900 0
582 20241209 105200 46505280 3900 3900 3900 3900 0
583 20241209 105100 46505280 3900 3900 3900 3900 0
584 20241209 105000 46505280 3900 3900 3900 3900 0
585 20241209 104900 46505280 3900 3900 3900 3900 549
586 20241209 104800 44364180 3900 3900 3900 3900 0
587 20241209 104700 44364180 3900 3900 3900 3900 0
588 20241209 104600 44364180 3900 3905 3905 3900 306
589 20241209 104500 43170755 3915 3915 3915 3915 1
590 20241209 104400 43166840 3915 3915 3915 3915 0
591 20241209 104300 43166840 3915 3915 3915 3915 0
592 20241209 104200 43166840 3915 3915 3915 3915 0
593 20241209 104100 43166840 3915 3915 3915 3915 0
594 20241209 104000 43166840 3915 3915 3915 3915 0
595 20241209 103900 43166840 3915 3915 3915 3915 0
596 20241209 103800 43166840 3915 3915 3915 3915 10
597 20241209 103700 43127690 3900 3900 3900 3900 0
598 20241209 103600 43127690 3900 3900 3900 3900 229
599 20241209 103500 42234590 3900 3900 3900 3900 0
600 20241209 103400 42234590 3900 3900 3900 3900 0
601 20241209 103300 42234590 3900 3900 3900 3900 50
602 20241209 103200 42039590 3900 3900 3900 3900 50
603 20241209 103100 41844590 3900 3900 3900 3900 2
604 20241209 103000 41836790 3900 3900 3900 3900 47
605 20241209 102900 41653490 3900 3900 3900 3900 0
606 20241209 102800 41653490 3900 3905 3910 3900 7
607 20241209 102700 41626165 3900 3900 3900 3900 0
608 20241209 102600 41626165 3900 3900 3900 3900 0
609 20241209 102500 41626165 3900 3900 3900 3900 20
610 20241209 102400 41548165 3900 3900 3900 3900 15
611 20241209 102300 41489665 3900 3900 3900 3900 0
612 20241209 102200 41489665 3900 3900 3900 3900 0
613 20241209 102100 41489665 3900 3900 3900 3900 0
614 20241209 102000 41489665 3900 3900 3900 3900 0
615 20241209 101900 41489665 3900 3900 3900 3900 0
616 20241209 101800 41489665 3900 3900 3900 3900 47
617 20241209 101700 41306365 3900 3900 3900 3900 0
618 20241209 101600 41306365 3900 3900 3900 3900 0
619 20241209 101500 41306365 3900 3905 3905 3900 3
620 20241209 101400 41294655 3925 3905 3925 3905 2
621 20241209 101300 41286825 3925 3905 3925 3905 4
622 20241209 101200 41271165 3920 3905 3920 3905 2
623 20241209 101100 41263340 3925 3930 3930 3905 3
624 20241209 101000 41251580 3905 3920 3930 3900 365
625 20241209 100900 39827750 3900 3900 3930 3900 36
626 20241209 100800 39686865 3930 3890 3930 3890 28
627 20241209 100700 39577430 3875 3925 3925 3875 905
628 20241209 100600 36054055 3985 3985 3985 3985 0
629 20241209 100500 36054055 3985 3985 3985 3985 0
630 20241209 100400 36054055 3985 3985 3985 3985 0
631 20241209 100300 36054055 3985 3915 3985 3915 13
632 20241209 100200 36003020 3910 3915 3915 3910 79
633 20241209 100100 35693985 3915 3905 3985 3905 163
634 20241209 100000 35054020 3905 3900 3905 3900 5
635 20241209 095900 35034505 3900 3900 3900 3900 4
636 20241209 095800 35018905 3900 3900 3900 3900 82
637 20241209 095700 34699105 3900 3900 3900 3900 7
638 20241209 095600 34671805 3900 3895 3900 3895 7
639 20241209 095500 34644525 3895 3895 3895 3890 6
640 20241209 095400 34621160 3895 3895 3895 3895 0
641 20241209 095300 34621160 3895 3895 3895 3895 0
642 20241209 095200 34621160 3895 3895 3895 3895 0
643 20241209 095100 34621160 3895 3895 3895 3895 0
644 20241209 095000 34621160 3895 3900 3910 3895 306
645 20241209 094900 33424810 3890 3890 3890 3890 2
646 20241209 094800 33417030 3890 3885 3890 3880 104
647 20241209 094700 33013485 3880 3900 3910 3880 27
648 20241209 094600 32908355 3885 3895 3895 3880 285
649 20241209 094500 31802005 3900 3900 3900 3900 0
650 20241209 094400 31802005 3900 3900 3900 3900 0
651 20241209 094300 31802005 3900 3900 3900 3900 0
652 20241209 094200 31802005 3900 3895 3900 3895 303
653 20241209 094100 30621815 3895 3895 3895 3895 0
654 20241209 094000 30621815 3895 3895 3895 3895 0
655 20241209 093900 30621815 3895 3895 3895 3895 1
656 20241209 093800 30617920 3880 3880 3880 3880 0
657 20241209 093700 30617920 3880 3890 3890 3880 123
658 20241209 093600 30140650 3890 3890 3890 3890 9
659 20241209 093500 30105640 3890 3890 3890 3890 7
660 20241209 093400 30078410 3890 3895 3895 3880 47
661 20241209 093300 29895665 3895 3895 3895 3895 0
662 20241209 093200 29895665 3895 3895 3895 3895 0
663 20241209 093100 29895665 3895 3895 3895 3895 0
664 20241209 093000 29895665 3895 3895 3895 3895 0
665 20241209 092900 29895665 3895 3895 3895 3895 0
666 20241209 092800 29895665 3895 3895 3895 3895 0
667 20241209 092700 29895665 3895 3895 3895 3895 20
668 20241209 092600 29817765 3880 3885 3885 3880 260
669 20241209 092500 28807795 3885 3890 3890 3885 153
670 20241209 092400 28212955 3890 3905 3905 3890 925
671 20241209 092300 24606810 3905 3915 3915 3905 86
672 20241209 092200 24270585 3910 3910 3910 3910 1
673 20241209 092100 24266675 3915 3910 3915 3910 2
674 20241209 092000 24258850 3895 3895 3915 3895 47
675 20241209 091900 24074925 3895 3935 3935 3895 2065
676 20241209 091800 15996995 3945 3945 3945 3945 0
677 20241209 091700 15996995 3945 3945 3945 3945 0
678 20241209 091600 15996995 3945 3945 3945 3945 0
679 20241209 091500 15996995 3945 3945 3945 3945 2
680 20241209 091400 15989105 3935 3935 3935 3935 50
681 20241209 091300 15792355 3935 3935 3935 3935 0
682 20241209 091200 15792355 3935 3935 3935 3935 267
683 20241209 091100 14741710 3935 3935 3935 3935 123
684 20241209 091000 14257705 3935 3940 3940 3935 223
685 20241209 090900 13380135 3945 3935 3945 3935 48
686 20241209 090800 13190950 3965 3965 3965 3965 0
687 20241209 090700 13190950 3965 3965 3965 3965 0
688 20241209 090600 13190950 3965 3965 3965 3965 0
689 20241209 090500 13190950 3965 3965 3965 3965 2
690 20241209 090400 13183020 3930 3935 3940 3930 362
691 20241209 090300 11760045 3940 3950 3950 3940 332
692 20241209 090200 10451655 3950 3960 3965 3950 2045
693 20241209 090100 2368640 3960 3965 3965 3960 189
694 20241209 090000 1619700 4020 3960 4020 3960 409