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

725
264850/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210300,1989421885,3720,3720,3720,3720,29843
20241209,210200,1989421885,3720,3720,3720,3720,0
20241209,210100,1989421885,3720,3720,3720,3720,0
20241209,210000,1989421885,3720,3720,3720,3720,0
20241209,205900,1989421885,3720,3720,3720,3720,0
20241209,205800,1989421885,3720,3720,3720,3720,0
20241209,205700,1989421885,3720,3720,3720,3720,0
20241209,205600,1989421885,3720,3720,3720,3720,0
20241209,205500,1989421885,3720,3720,3720,3720,0
20241209,205400,1989421885,3720,3720,3720,3720,0
20241209,205300,1989421885,3720,3720,3720,3720,0
20241209,205200,1989421885,3720,3720,3720,3720,0
20241209,205100,1989421885,3720,3720,3720,3720,0
20241209,205000,1989421885,3720,3720,3720,3720,0
20241209,204900,1989421885,3720,3720,3720,3720,0
20241209,204800,1989421885,3720,3720,3720,3720,0
20241209,204700,1989421885,3720,3720,3720,3720,0
20241209,204600,1989421885,3720,3720,3720,3720,0
20241209,204500,1989421885,3720,3720,3720,3720,0
20241209,204400,1989421885,3720,3720,3720,3720,0
20241209,204300,1989421885,3720,3720,3720,3720,0
20241209,204200,1989421885,3720,3720,3720,3720,0
20241209,204100,1989421885,3720,3720,3720,3720,0
20241209,204000,1989421885,3720,3720,3720,3720,0
20241209,203900,1989421885,3720,3720,3720,3720,0
20241209,203800,1989421885,3720,3720,3720,3720,0
20241209,203700,1989421885,3720,3720,3720,3720,0
20241209,203600,1989421885,3720,3720,3720,3720,0
20241209,203500,1989421885,3720,3720,3720,3720,0
20241209,203400,1989421885,3720,3720,3720,3720,0
20241209,203300,1989421885,3720,3720,3720,3720,29843
20241209,203200,1989421885,3720,3720,3720,3720,0
20241209,203100,1989421885,3720,3720,3720,3720,0
20241209,203000,1989421885,3720,3720,3720,3720,0
20241209,202900,1989421885,3720,3720,3720,3720,0
20241209,202800,1989421885,3720,3720,3720,3720,0
20241209,202700,1989421885,3720,3720,3720,3720,0
20241209,202600,1989421885,3720,3720,3720,3720,0
20241209,202500,1989421885,3720,3720,3720,3720,0
20241209,202400,1989421885,3720,3720,3720,3720,0
20241209,202300,1989421885,3720,3720,3720,3720,0
20241209,202200,1989421885,3720,3720,3720,3720,0
20241209,202100,1989421885,3720,3720,3720,3720,0
20241209,202000,1989421885,3720,3720,3720,3720,0
20241209,201900,1989421885,3720,3720,3720,3720,0
20241209,201800,1989421885,3720,3720,3720,3720,0
20241209,201700,1989421885,3720,3720,3720,3720,0
20241209,201600,1989421885,3720,3720,3720,3720,0
20241209,201500,1989421885,3720,3720,3720,3720,0
20241209,201400,1989421885,3720,3720,3720,3720,0
20241209,201300,1989421885,3720,3720,3720,3720,0
20241209,201200,1989421885,3720,3720,3720,3720,0
20241209,201100,1989421885,3720,3720,3720,3720,0
20241209,201000,1989421885,3720,3720,3720,3720,0
20241209,200900,1989421885,3720,3720,3720,3720,0
20241209,200800,1989421885,3720,3720,3720,3720,0
20241209,200700,1989421885,3720,3720,3720,3720,0
20241209,200600,1989421885,3720,3720,3720,3720,0
20241209,200500,1989421885,3720,3720,3720,3720,0
20241209,200400,1989421885,3720,3720,3720,3720,0
20241209,200300,1989421885,3720,3720,3720,3720,29843
20241209,200200,1989421885,3720,3720,3720,3720,0
20241209,200100,1989421885,3720,3720,3720,3720,0
20241209,200000,1989421885,3720,3720,3720,3720,0
20241209,195900,1989421885,3720,3720,3720,3720,0
20241209,195800,1989421885,3720,3720,3720,3720,0
20241209,195700,1989421885,3720,3720,3720,3720,0
20241209,195600,1989421885,3720,3720,3720,3720,0
20241209,195500,1989421885,3720,3720,3720,3720,0
20241209,195400,1989421885,3720,3720,3720,3720,0
20241209,195300,1989421885,3720,3720,3720,3720,0
20241209,195200,1989421885,3720,3720,3720,3720,0
20241209,195100,1989421885,3720,3720,3720,3720,0
20241209,195000,1989421885,3720,3720,3720,3720,0
20241209,194900,1989421885,3720,3720,3720,3720,0
20241209,194800,1989421885,3720,3720,3720,3720,0
20241209,194700,1989421885,3720,3720,3720,3720,0
20241209,194600,1989421885,3720,3720,3720,3720,0
20241209,194500,1989421885,3720,3720,3720,3720,0
20241209,194400,1989421885,3720,3720,3720,3720,0
20241209,194300,1989421885,3720,3720,3720,3720,0
20241209,194200,1989421885,3720,3720,3720,3720,0
20241209,194100,1989421885,3720,3720,3720,3720,0
20241209,194000,1989421885,3720,3720,3720,3720,0
20241209,193900,1989421885,3720,3720,3720,3720,0
20241209,193800,1989421885,3720,3720,3720,3720,0
20241209,193700,1989421885,3720,3720,3720,3720,0
20241209,193600,1989421885,3720,3720,3720,3720,0
20241209,193500,1989421885,3720,3720,3720,3720,0
20241209,193400,1989421885,3720,3720,3720,3720,0
20241209,193300,1989421885,3720,3720,3720,3720,29843
20241209,193200,1989421885,3720,3720,3720,3720,0
20241209,193100,1989421885,3720,3720,3720,3720,0
20241209,193000,1989421885,3720,3720,3720,3720,0
20241209,192900,1989421885,3720,3720,3720,3720,0
20241209,192800,1989421885,3720,3720,3720,3720,0
20241209,192700,1989421885,3720,3720,3720,3720,0
20241209,192600,1989421885,3720,3720,3720,3720,0
20241209,192500,1989421885,3720,3720,3720,3720,0
20241209,192400,1989421885,3720,3720,3720,3720,0
20241209,192300,1989421885,3720,3720,3720,3720,0
20241209,192200,1989421885,3720,3720,3720,3720,0
20241209,192100,1989421885,3720,3720,3720,3720,0
20241209,192000,1989421885,3720,3720,3720,3720,0
20241209,191900,1989421885,3720,3720,3720,3720,0
20241209,191800,1989421885,3720,3720,3720,3720,0
20241209,191700,1989421885,3720,3720,3720,3720,0
20241209,191600,1989421885,3720,3720,3720,3720,0
20241209,191500,1989421885,3720,3720,3720,3720,0
20241209,191400,1989421885,3720,3720,3720,3720,0
20241209,191300,1989421885,3720,3720,3720,3720,0
20241209,191200,1989421885,3720,3720,3720,3720,0
20241209,191100,1989421885,3720,3720,3720,3720,0
20241209,191000,1989421885,3720,3720,3720,3720,0
20241209,190900,1989421885,3720,3720,3720,3720,0
20241209,190800,1989421885,3720,3720,3720,3720,0
20241209,190700,1989421885,3720,3720,3720,3720,0
20241209,190600,1989421885,3720,3720,3720,3720,0
20241209,190500,1989421885,3720,3720,3720,3720,0
20241209,190400,1989421885,3720,3720,3720,3720,0
20241209,190300,1989421885,3720,3720,3720,3720,29843
20241209,190200,1989421885,3720,3720,3720,3720,0
20241209,190100,1989421885,3720,3720,3720,3720,0
20241209,190000,1989421885,3720,3720,3720,3720,0
20241209,185900,1989421885,3720,3720,3720,3720,0
20241209,185800,1989421885,3720,3720,3720,3720,0
20241209,185700,1989421885,3720,3720,3720,3720,0
20241209,185600,1989421885,3720,3720,3720,3720,0
20241209,185500,1989421885,3720,3720,3720,3720,0
20241209,185400,1989421885,3720,3720,3720,3720,0
20241209,185300,1989421885,3720,3720,3720,3720,0
20241209,185200,1989421885,3720,3720,3720,3720,0
20241209,185100,1989421885,3720,3720,3720,3720,0
20241209,185000,1989421885,3720,3720,3720,3720,0
20241209,184900,1989421885,3720,3720,3720,3720,0
20241209,184800,1989421885,3720,3720,3720,3720,0
20241209,184700,1989421885,3720,3720,3720,3720,0
20241209,184600,1989421885,3720,3720,3720,3720,0
20241209,184500,1989421885,3720,3720,3720,3720,0
20241209,184400,1989421885,3720,3720,3720,3720,0
20241209,184300,1989421885,3720,3720,3720,3720,0
20241209,184200,1989421885,3720,3720,3720,3720,0
20241209,184100,1989421885,3720,3720,3720,3720,0
20241209,184000,1989421885,3720,3720,3720,3720,0
20241209,183900,1989421885,3720,3720,3720,3720,0
20241209,183800,1989421885,3720,3720,3720,3720,0
20241209,183700,1989421885,3720,3720,3720,3720,0
20241209,183600,1989421885,3720,3720,3720,3720,0
20241209,183500,1989421885,3720,3720,3720,3720,0
20241209,183400,1989421885,3720,3720,3720,3720,0
20241209,183300,1989421885,3720,3720,3720,3720,29843
20241209,183200,1989421885,3720,3720,3720,3720,0
20241209,183100,1989421885,3720,3720,3720,3720,0
20241209,183000,1989421885,3720,3720,3720,3720,0
20241209,182900,1989421885,3720,3720,3720,3720,0
20241209,182800,1989421885,3720,3720,3720,3720,0
20241209,182700,1989421885,3720,3720,3720,3720,0
20241209,182600,1989421885,3720,3720,3720,3720,0
20241209,182500,1989421885,3720,3720,3720,3720,0
20241209,182400,1989421885,3720,3720,3720,3720,0
20241209,182300,1989421885,3720,3720,3720,3720,0
20241209,182200,1989421885,3720,3720,3720,3720,0
20241209,182100,1989421885,3720,3720,3720,3720,0
20241209,182000,1989421885,3720,3720,3720,3720,0
20241209,181900,1989421885,3720,3720,3720,3720,0
20241209,181800,1989421885,3720,3720,3720,3720,0
20241209,181700,1989421885,3720,3720,3720,3720,0
20241209,181600,1989421885,3720,3720,3720,3720,0
20241209,181500,1989421885,3720,3720,3720,3720,0
20241209,181400,1989421885,3720,3720,3720,3720,0
20241209,181300,1989421885,3720,3720,3720,3720,0
20241209,181200,1989421885,3720,3720,3720,3720,0
20241209,181100,1989421885,3720,3720,3720,3720,0
20241209,181000,1989421885,3720,3720,3720,3720,0
20241209,180900,1989421885,3720,3720,3720,3720,0
20241209,180800,1989421885,3720,3720,3720,3720,0
20241209,180700,1989421885,3720,3720,3720,3720,0
20241209,180600,1989421885,3720,3720,3720,3720,0
20241209,180500,1989421885,3720,3720,3720,3720,0
20241209,180400,1989421885,3720,3720,3720,3720,0
20241209,180300,1989421885,3720,3720,3720,3720,29843
20241209,180200,1989421885,3720,3720,3720,3720,0
20241209,180100,1989421885,3720,3720,3720,3720,0
20241209,180000,1989421885,3720,3720,3720,3720,0
20241209,175900,1989421885,3720,3720,3720,3720,0
20241209,175800,1989421885,3720,3720,3720,3720,0
20241209,175700,1989421885,3720,3720,3720,3720,0
20241209,175600,1989421885,3720,3720,3720,3720,0
20241209,175500,1989421885,3720,3720,3720,3720,0
20241209,175400,1989421885,3720,3720,3720,3720,0
20241209,175300,1989421885,3720,3720,3720,3720,0
20241209,175200,1989421885,3720,3720,3720,3720,0
20241209,175100,1989421885,3720,3720,3720,3720,0
20241209,175000,1989421885,3720,3720,3720,3720,0
20241209,174900,1989421885,3720,3720,3720,3720,0
20241209,174800,1989421885,3720,3720,3720,3720,0
20241209,174700,1989421885,3720,3720,3720,3720,0
20241209,174600,1989421885,3720,3720,3720,3720,0
20241209,174500,1989421885,3720,3720,3720,3720,0
20241209,174400,1989421885,3720,3720,3720,3720,0
20241209,174300,1989421885,3720,3720,3720,3720,0
20241209,174200,1989421885,3720,3720,3720,3720,0
20241209,174100,1989421885,3720,3720,3720,3720,0
20241209,174000,1989421885,3720,3720,3720,3720,0
20241209,173900,1989421885,3720,3720,3720,3720,0
20241209,173800,1989421885,3720,3720,3720,3720,0
20241209,173700,1989421885,3720,3720,3720,3720,0
20241209,173600,1989421885,3720,3720,3720,3720,0
20241209,173500,1989421885,3720,3720,3720,3720,0
20241209,173400,1989421885,3720,3720,3720,3720,0
20241209,173300,1989421885,3720,3720,3720,3720,29843
20241209,173200,1989421885,3720,3720,3720,3720,0
20241209,173100,1989421885,3720,3720,3720,3720,0
20241209,173000,1989421885,3720,3720,3720,3720,0
20241209,172900,1989421885,3720,3720,3720,3720,0
20241209,172800,1989421885,3720,3720,3720,3720,0
20241209,172700,1989421885,3720,3720,3720,3720,0
20241209,172600,1989421885,3720,3720,3720,3720,0
20241209,172500,1989421885,3720,3720,3720,3720,0
20241209,172400,1989421885,3720,3720,3720,3720,0
20241209,172300,1989421885,3720,3720,3720,3720,0
20241209,172200,1989421885,3720,3720,3720,3720,0
20241209,172100,1989421885,3720,3720,3720,3720,0
20241209,172000,1989421885,3720,3720,3720,3720,0
20241209,171900,1989421885,3720,3720,3720,3720,0
20241209,171800,1989421885,3720,3720,3720,3720,0
20241209,171700,1989421885,3720,3720,3720,3720,0
20241209,171600,1989421885,3720,3720,3720,3720,0
20241209,171500,1989421885,3720,3720,3720,3720,0
20241209,171400,1989421885,3720,3720,3720,3720,0
20241209,171300,1989421885,3720,3720,3720,3720,0
20241209,171200,1989421885,3720,3720,3720,3720,0
20241209,171100,1989421885,3720,3720,3720,3720,0
20241209,171000,1989421885,3720,3720,3720,3720,0
20241209,170900,1989421885,3720,3720,3720,3720,0
20241209,170800,1989421885,3720,3720,3720,3720,0
20241209,170700,1989421885,3720,3720,3720,3720,0
20241209,170600,1989421885,3720,3720,3720,3720,0
20241209,170500,1989421885,3720,3720,3720,3720,0
20241209,170400,1989421885,3720,3720,3720,3720,0
20241209,170300,1989421885,3720,3720,3720,3720,29843
20241209,170200,1989421885,3720,3720,3720,3720,0
20241209,170100,1989421885,3720,3720,3720,3720,0
20241209,170000,1989421885,3720,3720,3720,3720,0
20241209,165900,1989421885,3720,3720,3720,3720,0
20241209,165800,1989421885,3720,3720,3720,3720,0
20241209,165700,1989421885,3720,3720,3720,3720,0
20241209,165600,1989421885,3720,3720,3720,3720,0
20241209,165500,1989421885,3720,3720,3720,3720,0
20241209,165400,1989421885,3720,3720,3720,3720,0
20241209,165300,1989421885,3720,3720,3720,3720,0
20241209,165200,1989421885,3720,3720,3720,3720,0
20241209,165100,1989421885,3720,3720,3720,3720,0
20241209,165000,1989421885,3720,3720,3720,3720,0
20241209,164900,1989421885,3720,3720,3720,3720,0
20241209,164800,1989421885,3720,3720,3720,3720,0
20241209,164700,1989421885,3720,3720,3720,3720,0
20241209,164600,1989421885,3720,3720,3720,3720,0
20241209,164500,1989421885,3720,3720,3720,3720,0
20241209,164400,1989421885,3720,3720,3720,3720,0
20241209,164300,1989421885,3720,3720,3720,3720,0
20241209,164200,1989421885,3720,3720,3720,3720,0
20241209,164100,1989421885,3720,3720,3720,3720,0
20241209,164000,1989421885,3720,3720,3720,3720,0
20241209,163900,1989421885,3720,3720,3720,3720,0
20241209,163800,1989421885,3720,3720,3720,3720,0
20241209,163700,1989421885,3720,3720,3720,3720,0
20241209,163600,1989421885,3720,3720,3720,3720,0
20241209,163500,1989421885,3720,3720,3720,3720,0
20241209,163400,1989421885,3720,3720,3720,3720,0
20241209,163300,1989421885,3720,3720,3720,3720,29843
20241209,163200,1989421885,3720,3720,3720,3720,0
20241209,163100,1989421885,3720,3720,3720,3720,0
20241209,163000,1989421885,3720,3720,3720,3720,0
20241209,162900,1989421885,3720,3720,3720,3720,0
20241209,162800,1989421885,3720,3720,3720,3720,0
20241209,162700,1989421885,3720,3720,3720,3720,0
20241209,162600,1989421885,3720,3720,3720,3720,0
20241209,162500,1989421885,3720,3720,3720,3720,0
20241209,162400,1989421885,3720,3720,3720,3720,0
20241209,162300,1989421885,3720,3720,3720,3720,0
20241209,162200,1989421885,3720,3720,3720,3720,0
20241209,162100,1989421885,3720,3720,3720,3720,0
20241209,162000,1989421885,3720,3720,3720,3720,0
20241209,161900,1989421885,3720,3720,3720,3720,0
20241209,161800,1989421885,3720,3720,3720,3720,0
20241209,161700,1989421885,3720,3720,3720,3720,0
20241209,161600,1989421885,3720,3720,3720,3720,0
20241209,161500,1989421885,3720,3720,3720,3720,0
20241209,161400,1989421885,3720,3720,3720,3720,0
20241209,161300,1989421885,3720,3720,3720,3720,0
20241209,161200,1989421885,3720,3720,3720,3720,0
20241209,161100,1989421885,3720,3720,3720,3720,0
20241209,161000,1989421885,3720,3720,3720,3720,0
20241209,160900,1989421885,3720,3720,3720,3720,0
20241209,160800,1989421885,3720,3720,3720,3720,0
20241209,160700,1989421885,3720,3720,3720,3720,0
20241209,160600,1989421885,3720,3720,3720,3720,0
20241209,160500,1989421885,3720,3720,3720,3720,0
20241209,160400,1989421885,3720,3720,3720,3720,0
20241209,160300,1989421885,3720,3720,3720,3720,29843
20241209,160200,1989421885,3720,3720,3720,3720,0
20241209,160100,1989421885,3720,3720,3720,3720,0
20241209,160000,1989421885,3720,3720,3720,3720,0
20241209,155900,1989421885,3720,3720,3720,3720,0
20241209,155800,1989421885,3720,3720,3720,3720,0
20241209,155700,1989421885,3720,3720,3720,3720,0
20241209,155600,1989421885,3720,3720,3720,3720,0
20241209,155500,1989421885,3720,3720,3720,3720,0
20241209,155400,1989421885,3720,3720,3720,3720,0
20241209,155300,1989421885,3720,3720,3720,3720,0
20241209,155200,1989421885,3720,3720,3720,3720,0
20241209,155100,1989421885,3720,3720,3720,3720,0
20241209,155000,1989421885,3720,3720,3720,3720,0
20241209,154900,1989421885,3720,3720,3720,3720,0
20241209,154800,1989421885,3720,3720,3720,3720,0
20241209,154700,1989421885,3720,3720,3720,3720,0
20241209,154600,1989421885,3720,3720,3720,3720,0
20241209,154500,1989421885,3720,3720,3720,3720,0
20241209,154400,1989421885,3720,3720,3720,3720,0
20241209,154300,1989421885,3720,3720,3720,3720,0
20241209,154200,1989421885,3720,3720,3720,3720,0
20241209,154100,1989421885,3720,3720,3720,3720,0
20241209,154000,1989421885,3720,3720,3720,3720,0
20241209,153900,1989421885,3720,3720,3720,3720,0
20241209,153800,1989421885,3720,3720,3720,3720,0
20241209,153700,1989421885,3720,3720,3720,3720,0
20241209,153600,1989421885,3720,3720,3720,3720,0
20241209,153500,1989421885,3720,3720,3720,3720,0
20241209,153400,1989421885,3720,3720,3720,3720,0
20241209,153300,1989421885,3720,3720,3720,3720,29843
20241209,153200,1989421885,3720,3720,3720,3720,0
20241209,153100,1989421885,3720,3720,3720,3720,0
20241209,153000,1989421885,3720,3720,3720,3720,29843
20241209,152900,1878405925,3745,3745,3745,3745,0
20241209,152800,1878405925,3745,3745,3745,3745,0
20241209,152700,1878405925,3745,3745,3745,3745,0
20241209,152600,1878405925,3745,3745,3745,3745,0
20241209,152500,1878405925,3745,3745,3745,3745,0
20241209,152400,1878405925,3745,3745,3745,3745,0
20241209,152300,1878405925,3745,3745,3745,3745,0
20241209,152200,1878405925,3745,3745,3745,3745,0
20241209,152100,1878405925,3745,3745,3745,3745,0
20241209,152000,1878405925,3745,3745,3745,3745,0
20241209,151900,1878405925,3745,3745,3750,3740,751
20241209,151800,1875593815,3745,3760,3760,3745,1532
20241209,151700,1869848265,3755,3760,3760,3755,4777
20241209,151600,1851886795,3760,3760,3760,3760,8
20241209,151500,1851856715,3760,3765,3770,3755,649
20241209,151400,1849416300,3765,3760,3765,3760,3217
20241209,151300,1837316875,3770,3760,3770,3755,5291
20241209,151200,1817383985,3760,3740,3765,3740,3788
20241209,151100,1803166765,3740,3765,3765,3740,1263
20241209,151000,1798443095,3770,3735,3770,3735,126
20241209,150900,1797972450,3770,3745,3775,3735,4783
20241209,150800,1780089905,3745,3750,3775,3745,742
20241209,150700,1777308490,3755,3785,3785,3755,1104
20241209,150600,1773145990,3785,3760,3785,3760,241
20241209,150500,1772239805,3755,3770,3770,3755,1000
20241209,150400,1768481570,3775,3775,3775,3775,182
20241209,150300,1767794520,3775,3775,3775,3775,1439
20241209,150200,1762362295,3775,3775,3775,3775,300
20241209,150100,1761229795,3795,3770,3795,3770,3992
20241209,150000,1746145105,3760,3765,3765,3750,1812
20241209,145900,1739332350,3765,3770,3770,3765,415
20241209,145800,1737768895,3775,3765,3775,3765,68
20241209,145700,1737512765,3765,3775,3775,3765,589
20241209,145600,1735295160,3765,3775,3775,3765,202
20241209,145500,1734533610,3775,3760,3775,3760,1861
20241209,145400,1727531795,3760,3760,3760,3760,0
20241209,145300,1727531795,3760,3760,3760,3760,359
20241209,145200,1726181955,3760,3760,3760,3745,1012
20241209,145100,1722385555,3750,3750,3750,3750,560
20241209,145000,1720285555,3750,3735,3750,3735,533
20241209,144900,1718292845,3735,3740,3750,3735,640
20241209,144800,1715902095,3740,3740,3740,3735,1003
20241209,144700,1712150985,3740,3750,3750,3735,1523
20241209,144600,1706456065,3740,3740,3740,3740,1055
20241209,144500,1702510365,3740,3740,3740,3740,5212
20241209,144400,1683017485,3750,3745,3760,3740,5025
20241209,144300,1664210255,3760,3750,3760,3750,937
20241209,144200,1660696235,3750,3760,3760,3750,48
20241209,144100,1660515890,3760,3755,3760,3745,685
20241209,144000,1657941385,3745,3755,3755,3745,106
20241209,143900,1657543995,3755,3755,3755,3750,3714
20241209,143800,1643615725,3760,3765,3765,3755,10511
20241209,143700,1604087485,3765,3765,3765,3765,51
20241209,143600,1603895470,3765,3810,3810,3765,2413
20241209,143500,1594796835,3785,3805,3810,3785,19
20241209,143400,1594724765,3770,3770,3770,3770,5
20241209,143300,1594705915,3810,3805,3810,3805,1008
20241209,143200,1590868920,3805,3805,3805,3805,0
20241209,143100,1590868920,3805,3805,3805,3805,515
20241209,143000,1588909345,3810,3810,3810,3810,1
20241209,142900,1588905535,3800,3795,3810,3795,1061
20241209,142800,1584874385,3800,3770,3800,3770,1306
20241209,142700,1579924430,3770,3770,3770,3770,859
20241209,142600,1576686000,3770,3775,3775,3770,1189
20241209,142500,1572202565,3800,3800,3800,3800,0
20241209,142400,1572202565,3800,3775,3800,3775,1035
20241209,142300,1568295415,3800,3800,3800,3800,1
20241209,142200,1568291615,3775,3800,3800,3775,237
20241209,142100,1567396520,3775,3775,3775,3775,49
20241209,142000,1567211545,3800,3800,3800,3800,101
20241209,141900,1566827745,3800,3780,3800,3780,1011
20241209,141800,1562990880,3780,3780,3780,3780,121
20241209,141700,1562533500,3770,3780,3780,3770,801
20241209,141600,1559512780,3780,3780,3780,3780,1470
20241209,141500,1553956180,3775,3775,3775,3775,0
20241209,141400,1553956180,3775,3780,3780,3775,1601
20241209,141300,1547911905,3780,3780,3780,3780,3
20241209,141200,1547900565,3780,3775,3780,3770,1062
20241209,141100,1543892045,3775,3775,3775,3775,852
20241209,141000,1540675745,3780,3775,3780,3775,26
20241209,140900,1540577505,3780,3780,3780,3780,85
20241209,140800,1540256205,3780,3780,3780,3780,25
20241209,140700,1540161705,3780,3785,3785,3780,820
20241209,140600,1537062010,3785,3785,3785,3785,66
20241209,140500,1536812200,3795,3795,3795,3795,1
20241209,140400,1536808405,3790,3790,3790,3790,3
20241209,140300,1536797035,3780,3790,3795,3780,598
20241209,140200,1534532610,3785,3790,3790,3785,81
20241209,140100,1534226005,3790,3790,3790,3790,11
20241209,140000,1534184315,3790,3790,3790,3790,55
20241209,135900,1533975865,3790,3800,3800,3790,13
20241209,135800,1533926575,3800,3800,3800,3800,0
20241209,135700,1533926575,3800,3800,3800,3800,724
20241209,135600,1531175375,3800,3795,3800,3790,1241
20241209,135500,1526468590,3800,3800,3800,3800,50
20241209,135400,1526278590,3820,3820,3820,3820,1
20241209,135300,1526274770,3820,3795,3820,3795,644
20241209,135200,1523828440,3795,3795,3795,3795,0
20241209,135100,1523828440,3795,3790,3795,3790,552
20241209,135000,1521736205,3795,3795,3795,3795,0
20241209,134900,1521736205,3795,3780,3795,3780,1176
20241209,134800,1517290535,3780,3795,3795,3780,183
20241209,134700,1516597720,3795,3795,3795,3795,1
20241209,134600,1516593925,3785,3795,3795,3785,430
20241209,134500,1514964970,3795,3795,3800,3795,559
20241209,134400,1512843520,3800,3800,3800,3800,10
20241209,134300,1512805520,3800,3800,3800,3800,1580
20241209,134200,1506801520,3800,3805,3805,3800,200
20241209,134100,1506041410,3825,3820,3825,3820,150
20241209,134000,1505467680,3825,3825,3825,3825,51
20241209,133900,1505272605,3800,3810,3810,3800,1325
20241209,133800,1500235545,3830,3810,3830,3805,1314
20241209,133700,1495234185,3805,3805,3805,3805,50
20241209,133600,1495043935,3810,3810,3810,3810,52
20241209,133500,1494845815,3810,3810,3810,3810,10
20241209,133400,1494807715,3835,3805,3835,3805,53
20241209,133300,1494604510,3825,3835,3835,3810,1811
20241209,133200,1487695715,3830,3830,3830,3830,10
20241209,133100,1487657415,3835,3840,3840,3835,143
20241209,133000,1487108990,3845,3815,3845,3815,1081
20241209,132900,1482984930,3815,3850,3850,3815,1026
20241209,132800,1479053500,3845,3840,3855,3840,2803
20241209,132700,1468261885,3835,3815,3835,3815,5746
20241209,132600,1446304385,3815,3815,3820,3810,1352
20241209,132500,1441146485,3810,3805,3810,3805,3588
20241209,132400,1427485835,3805,3810,3810,3805,293
20241209,132300,1426369655,3805,3795,3805,3795,698
20241209,132200,1423715745,3810,3800,3810,3800,934
20241209,132100,1420162870,3800,3800,3810,3800,18
20241209,132000,1420094460,3805,3800,3805,3800,154
20241209,131900,1419508985,3775,3775,3775,3775,180
20241209,131800,1418829485,3800,3800,3800,3800,1
20241209,131700,1418825685,3775,3790,3790,3775,1016
20241209,131600,1414982350,3785,3785,3785,3785,9
20241209,131500,1414948285,3785,3785,3785,3785,0
20241209,131400,1414948285,3785,3795,3800,3785,1035
20241209,131300,1411016470,3780,3780,3780,3780,300
20241209,131200,1409882470,3795,3795,3795,3795,145
20241209,131100,1409332195,3780,3775,3790,3775,12460
20241209,131000,1362131015,3775,3770,3775,3770,141
20241209,130900,1361599195,3760,3760,3760,3760,0
20241209,130800,1361599195,3760,3760,3760,3760,0
20241209,130700,1361599195,3760,3760,3775,3760,786
20241209,130600,1358643820,3755,3755,3755,3750,10000
20241209,130500,1321121080,3755,3770,3770,3755,3529
20241209,130400,1307843300,3780,3770,3780,3770,505
20241209,130300,1305936960,3770,3770,3780,3770,69
20241209,130200,1305676245,3770,3770,3780,3770,7048
20241209,130100,1279104875,3770,3775,3775,3770,1782
20241209,130000,1272377865,3780,3785,3790,3780,2502
20241209,125900,1262919850,3785,3790,3790,3785,3152
20241209,125800,1250989270,3790,3790,3790,3790,12
20241209,125700,1250943790,3790,3790,3790,3790,5762
20241209,125600,1229105810,3790,3795,3795,3785,3154
20241209,125500,1217153295,3795,3795,3795,3795,5
20241209,125400,1217134320,3800,3800,3800,3800,0
20241209,125300,1217134320,3800,3795,3800,3795,309
20241209,125200,1215961660,3800,3800,3805,3800,70
20241209,125100,1215695615,3800,3800,3800,3800,1
20241209,125000,1215691815,3795,3795,3795,3795,25
20241209,124900,1215596940,3795,3805,3805,3795,201
20241209,124800,1214834135,3810,3810,3810,3810,0
20241209,124700,1214834135,3810,3810,3810,3810,71
20241209,124600,1214563625,3810,3810,3810,3810,0
20241209,124500,1214563625,3810,3810,3810,3810,475
20241209,124400,1212753875,3810,3810,3810,3810,0
20241209,124300,1212753875,3810,3810,3810,3810,0
20241209,124200,1212753875,3810,3795,3810,3795,51
20241209,124100,1212560315,3790,3805,3820,3790,1765
20241209,124000,1205847530,3800,3800,3800,3800,1500
20241209,123900,1200147530,3800,3805,3805,3800,99
20241209,123800,1199770875,3805,3805,3805,3805,25
20241209,123700,1199675750,3805,3805,3805,3805,0
20241209,123600,1199675750,3805,3805,3805,3800,3
20241209,123500,1199664340,3805,3805,3810,3805,40
20241209,123400,1199512125,3805,3810,3810,3805,1237
20241209,123300,1194805185,3800,3800,3800,3800,0
20241209,123200,1194805185,3800,3800,3800,3800,440
20241209,123100,1193133185,3800,3800,3800,3800,200
20241209,123000,1192373185,3820,3810,3820,3800,1214
20241209,122900,1187758995,3810,3800,3810,3800,208
20241209,122800,1186968585,3800,3800,3800,3800,928
20241209,122700,1183442185,3785,3800,3800,3785,988
20241209,122600,1179699575,3800,3800,3800,3800,755
20241209,122500,1176830575,3805,3805,3805,3805,290
20241209,122400,1175727125,3805,3805,3805,3805,0
20241209,122300,1175727125,3805,3805,3805,3805,0
20241209,122200,1175727125,3805,3805,3805,3805,0
20241209,122100,1175727125,3805,3815,3815,3805,319
20241209,122000,1174511570,3820,3815,3825,3815,3
20241209,121900,1174500110,3810,3810,3810,3810,140
20241209,121800,1173966710,3810,3810,3810,3810,60
20241209,121700,1173738110,3815,3815,3815,3815,82
20241209,121600,1173425280,3825,3820,3825,3820,358
20241209,121500,1172057640,3820,3820,3820,3820,156
20241209,121400,1171461720,3820,3820,3820,3820,55
20241209,121300,1171251620,3825,3830,3830,3825,327
20241209,121200,1170000595,3830,3830,3830,3830,101
20241209,121100,1169613765,3825,3825,3825,3825,68
20241209,121000,1169353665,3825,3825,3825,3825,350
20241209,120900,1168014915,3825,3815,3825,3815,8894
20241209,120800,1134050615,3815,3790,3815,3790,6875
20241209,120700,1107872790,3785,3790,3790,3785,2001
20241209,120600,1100291505,3790,3790,3790,3790,130
20241209,120500,1099798805,3790,3795,3795,3790,122
20241209,120400,1099336380,3810,3795,3810,3795,228
20241209,120300,1098470025,3795,3795,3795,3795,200
20241209,120200,1097711025,3800,3800,3800,3800,0
20241209,120100,1097711025,3800,3795,3810,3780,3217
20241209,120000,1085524210,3810,3810,3810,3810,0
20241209,115900,1085524210,3810,3810,3810,3810,0
20241209,115800,1085524210,3810,3810,3810,3810,2
20241209,115700,1085516590,3810,3810,3810,3810,0
20241209,115600,1085516590,3810,3790,3810,3790,493
20241209,115500,1083644905,3810,3790,3810,3790,342
20241209,115400,1082348685,3790,3815,3815,3790,638
20241209,115300,1079928440,3800,3795,3800,3795,506
20241209,115200,1078007985,3795,3795,3795,3795,1338
20241209,115100,1072930275,3795,3795,3795,3795,550
20241209,115000,1070843025,3795,3795,3800,3795,2446
20241209,114900,1061556025,3795,3805,3805,3795,2262
20241209,114800,1052956030,3805,3805,3805,3805,190
20241209,114700,1052233080,3815,3815,3815,3815,14
20241209,114600,1052179670,3805,3805,3805,3805,124
20241209,114500,1051707850,3815,3815,3815,3815,0
20241209,114400,1051707850,3815,3815,3815,3810,4
20241209,114300,1051692600,3800,3805,3815,3800,441
20241209,114200,1050015985,3815,3805,3815,3805,212
20241209,114100,1049209195,3815,3810,3815,3810,2
20241209,114000,1049201570,3800,3805,3805,3800,417
20241209,113900,1047616220,3805,3805,3805,3805,0
20241209,113800,1047616220,3805,3805,3805,3805,0
20241209,113700,1047616220,3805,3800,3805,3800,42
20241209,113600,1047456510,3805,3800,3805,3800,990
20241209,113500,1043689760,3805,3805,3805,3805,999
20241209,113400,1039888565,3820,3820,3820,3820,6
20241209,113300,1039865645,3820,3820,3820,3820,0
20241209,113200,1039865645,3820,3805,3820,3805,242
20241209,113100,1038943995,3805,3805,3805,3805,301
20241209,113000,1037798690,3800,3800,3800,3800,0
20241209,112900,1037798690,3800,3800,3800,3800,5
20241209,112800,1037779690,3805,3805,3820,3805,1863
20241209,112700,1030686095,3800,3800,3800,3790,2787
20241209,112600,1020108290,3800,3800,3800,3800,1
20241209,112500,1020104490,3805,3805,3805,3805,140
20241209,112400,1019571790,3800,3800,3800,3800,930
20241209,112300,1016037790,3810,3810,3810,3810,1
20241209,112200,1016033980,3800,3800,3800,3800,180
20241209,112100,1015349980,3815,3800,3815,3800,5355
20241209,112000,994965655,3800,3810,3815,3800,2561
20241209,111900,985233315,3810,3800,3810,3795,2001
20241209,111800,977637280,3805,3805,3805,3805,14
20241209,111700,977584010,3810,3805,3810,3805,394
20241209,111600,976084835,3805,3800,3805,3800,2149
20241209,111500,967918070,3800,3800,3800,3800,70
20241209,111400,967652070,3805,3810,3810,3805,173
20241209,111300,966993785,3805,3805,3805,3805,550
20241209,111200,964901035,3805,3805,3810,3805,660
20241209,111100,962389730,3805,3805,3805,3805,384
20241209,111000,960928610,3815,3805,3815,3805,812
20241209,110900,957834780,3805,3810,3810,3800,320
20241209,110800,956617280,3815,3815,3815,3815,0
20241209,110700,956617280,3815,3815,3815,3815,1
20241209,110600,956613465,3815,3815,3815,3815,6
20241209,110500,956590575,3805,3810,3810,3805,754
20241209,110400,953721580,3810,3815,3815,3810,49
20241209,110300,953534850,3815,3810,3815,3810,136
20241209,110200,953016020,3810,3810,3810,3810,82
20241209,110100,952703600,3815,3820,3820,3815,51
20241209,110000,952508930,3800,3800,3800,3800,63
20241209,105900,952269530,3800,3800,3800,3800,0
20241209,105800,952269530,3800,3800,3800,3800,0
20241209,105700,952269530,3800,3805,3805,3800,3952
20241209,105600,937250965,3805,3810,3810,3805,375
20241209,105500,935822590,3810,3815,3815,3810,2449
20241209,105400,926491395,3815,3815,3815,3815,505
20241209,105300,924564820,3820,3820,3820,3820,20
20241209,105200,924488420,3820,3830,3830,3820,2555
20241209,105100,914715725,3830,3830,3830,3830,128
20241209,105000,914225485,3830,3830,3830,3830,2225
20241209,104900,905703735,3840,3840,3840,3840,1
20241209,104800,905699895,3835,3835,3835,3835,706
20241209,104700,902992385,3840,3835,3840,3835,163
20241209,104600,902367275,3840,3845,3855,3840,2728
20241209,104500,891891735,3840,3840,3840,3840,0
20241209,104400,891891735,3840,3840,3840,3840,50
20241209,104300,891699735,3840,3840,3840,3840,60
20241209,104200,891469335,3840,3840,3840,3840,41
20241209,104100,891311895,3845,3855,3855,3840,1074
20241209,104000,887178020,3855,3855,3855,3850,1508
20241209,103900,881370965,3850,3850,3850,3850,100
20241209,103800,880985965,3855,3850,3855,3850,532
20241209,103700,878937755,3855,3855,3855,3855,1869
20241209,103600,871732760,3860,3860,3860,3860,0
20241209,103500,871732760,3860,3860,3860,3860,116
20241209,103400,871285000,3860,3855,3860,3855,6206
20241209,103300,847334335,3855,3850,3855,3850,441
20241209,103200,845635980,3855,3845,3855,3845,1013
20241209,103100,841735930,3845,3845,3845,3845,838
20241209,103000,838513820,3845,3845,3845,3840,40
20241209,102900,838360120,3850,3845,3850,3845,7
20241209,102800,838333175,3850,3845,3850,3840,338
20241209,102700,837034230,3850,3850,3850,3850,120
20241209,102600,836572230,3855,3855,3855,3855,30
20241209,102500,836456580,3830,3860,3860,3830,2512
20241209,102400,826798720,3855,3855,3855,3830,1739
20241209,102300,820109045,3855,3840,3855,3840,26
20241209,102200,820009190,3855,3855,3855,3855,681
20241209,102100,817383935,3855,3860,3860,3850,650
20241209,102000,814878425,3850,3855,3855,3850,1000
20241209,101900,811028415,3860,3855,3860,3855,5000
20241209,101800,791730630,3860,3840,3860,3840,32
20241209,101700,791607720,3840,3860,3860,3840,265
20241209,101600,790589410,3840,3865,3865,3840,186
20241209,101500,789873785,3860,3860,3860,3860,2450
20241209,101400,780416785,3860,3860,3860,3860,7
20241209,101300,780389765,3860,3845,3860,3840,703
20241209,101200,777676895,3860,3860,3860,3860,0
20241209,101100,777676895,3860,3850,3860,3825,5061
20241209,101000,758283005,3850,3850,3850,3830,2490
20241209,100900,748729980,3865,3865,3865,3865,80
20241209,100800,748420780,3855,3855,3855,3855,2513
20241209,100700,738733165,3870,3870,3870,3870,0
20241209,100600,738733165,3870,3870,3870,3870,1
20241209,100500,738729295,3860,3860,3860,3850,1835
20241209,100400,731653535,3860,3880,3880,3855,2897
20241209,100300,720458835,3885,3880,3885,3880,4
20241209,100200,720443305,3880,3880,3880,3880,319
20241209,100100,719205585,3885,3885,3885,3885,60
20241209,100000,718972485,3885,3880,3885,3870,150
20241209,095900,718390700,3880,3870,3880,3870,25
20241209,095800,718293935,3865,3865,3865,3845,7209
20241209,095700,690537910,3850,3855,3855,3850,143
20241209,095600,689986820,3855,3855,3855,3855,3
20241209,095500,689975255,3855,3865,3865,3855,145
20241209,095400,689415360,3865,3845,3865,3845,101
20241209,095300,689026995,3845,3865,3865,3845,3273
20241209,095200,676428035,3865,3870,3870,3865,17
20241209,095100,676362270,3870,3850,3870,3850,10
20241209,095000,676323590,3870,3855,3870,3855,101
20241209,094900,675934220,3870,3850,3870,3850,1674
20241209,094800,669469550,3850,3850,3850,3850,312
20241209,094700,668268350,3850,3850,3850,3835,571
20241209,094600,666076875,3850,3840,3850,3840,48
20241209,094500,665892495,3840,3835,3840,3835,349
20241209,094400,664554040,3840,3840,3840,3835,110
20241209,094300,664132140,3840,3845,3850,3835,2828
20241209,094200,653272845,3840,3845,3845,3840,6301
20241209,094100,629045585,3840,3830,3840,3830,1273
20241209,094000,624167605,3830,3840,3840,3830,1967
20241209,093900,616633945,3830,3830,3830,3825,297
20241209,093800,615497435,3830,3830,3840,3830,419
20241209,093700,613892105,3830,3825,3845,3825,1740
20241209,093600,607228210,3835,3835,3850,3835,3852
20241209,093500,592449775,3835,3840,3840,3830,3855
20241209,093400,577670265,3835,3840,3840,3835,309
20241209,093300,576483755,3835,3835,3835,3835,272
20241209,093200,575440635,3855,3835,3855,3835,1601
20241209,093100,569276790,3830,3830,3830,3830,258
20241209,093000,568288650,3830,3830,3830,3815,114
20241209,092900,567852175,3815,3815,3815,3815,291
20241209,092800,566742010,3815,3825,3825,3810,6816
20241209,092700,540732020,3825,3770,3830,3770,4660
20241209,092600,522980450,3770,3800,3810,3770,7659
20241209,092500,493960390,3800,3825,3835,3800,10241
20241209,092400,454929615,3830,3885,3895,3830,9613
20241209,092300,418037795,3855,3860,3900,3855,1989
20241209,092200,410360235,3855,3840,3860,3835,3034
20241209,092100,398704190,3850,3900,3900,3835,11314
20241209,092000,355095415,3890,3900,3900,3885,125
20241209,091900,354608905,3900,3910,3910,3885,2724
20241209,091800,344007030,3920,3900,3920,3900,63
20241209,091700,343761070,3895,3895,3895,3895,0
20241209,091600,343761070,3895,3935,3935,3895,4989
20241209,091500,324304560,3935,3915,3935,3905,1837
20241209,091400,317126415,3915,3915,3920,3905,3444
20241209,091300,303652315,3950,3925,3950,3920,8250
20241209,091200,271269360,3920,3910,3920,3905,1758
20241209,091100,264386580,3905,3905,3905,3905,2850
20241209,091000,253257330,3900,3910,3915,3895,7016
20241209,090900,225875215,3910,3915,3915,3890,5964
20241209,090800,202621620,3915,3905,3915,3905,1882
20241209,090700,195268950,3905,3870,3915,3870,6428
20241209,090600,170211130,3890,3890,3890,3860,331
20241209,090500,168926795,3850,3855,3895,3840,3151
20241209,090400,156782445,3860,3910,3910,3840,15801
20241209,090300,95653800,3910,3880,3910,3860,3760
20241209,090200,81080785,3900,3955,3955,3880,7460
20241209,090100,51819445,3955,3965,3995,3945,7823
20241209,090000,20915960,3970,4120,4120,3970,5205
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210300 1989421885 3720 3720 3720 3720 29843
3 20241209 210200 1989421885 3720 3720 3720 3720 0
4 20241209 210100 1989421885 3720 3720 3720 3720 0
5 20241209 210000 1989421885 3720 3720 3720 3720 0
6 20241209 205900 1989421885 3720 3720 3720 3720 0
7 20241209 205800 1989421885 3720 3720 3720 3720 0
8 20241209 205700 1989421885 3720 3720 3720 3720 0
9 20241209 205600 1989421885 3720 3720 3720 3720 0
10 20241209 205500 1989421885 3720 3720 3720 3720 0
11 20241209 205400 1989421885 3720 3720 3720 3720 0
12 20241209 205300 1989421885 3720 3720 3720 3720 0
13 20241209 205200 1989421885 3720 3720 3720 3720 0
14 20241209 205100 1989421885 3720 3720 3720 3720 0
15 20241209 205000 1989421885 3720 3720 3720 3720 0
16 20241209 204900 1989421885 3720 3720 3720 3720 0
17 20241209 204800 1989421885 3720 3720 3720 3720 0
18 20241209 204700 1989421885 3720 3720 3720 3720 0
19 20241209 204600 1989421885 3720 3720 3720 3720 0
20 20241209 204500 1989421885 3720 3720 3720 3720 0
21 20241209 204400 1989421885 3720 3720 3720 3720 0
22 20241209 204300 1989421885 3720 3720 3720 3720 0
23 20241209 204200 1989421885 3720 3720 3720 3720 0
24 20241209 204100 1989421885 3720 3720 3720 3720 0
25 20241209 204000 1989421885 3720 3720 3720 3720 0
26 20241209 203900 1989421885 3720 3720 3720 3720 0
27 20241209 203800 1989421885 3720 3720 3720 3720 0
28 20241209 203700 1989421885 3720 3720 3720 3720 0
29 20241209 203600 1989421885 3720 3720 3720 3720 0
30 20241209 203500 1989421885 3720 3720 3720 3720 0
31 20241209 203400 1989421885 3720 3720 3720 3720 0
32 20241209 203300 1989421885 3720 3720 3720 3720 29843
33 20241209 203200 1989421885 3720 3720 3720 3720 0
34 20241209 203100 1989421885 3720 3720 3720 3720 0
35 20241209 203000 1989421885 3720 3720 3720 3720 0
36 20241209 202900 1989421885 3720 3720 3720 3720 0
37 20241209 202800 1989421885 3720 3720 3720 3720 0
38 20241209 202700 1989421885 3720 3720 3720 3720 0
39 20241209 202600 1989421885 3720 3720 3720 3720 0
40 20241209 202500 1989421885 3720 3720 3720 3720 0
41 20241209 202400 1989421885 3720 3720 3720 3720 0
42 20241209 202300 1989421885 3720 3720 3720 3720 0
43 20241209 202200 1989421885 3720 3720 3720 3720 0
44 20241209 202100 1989421885 3720 3720 3720 3720 0
45 20241209 202000 1989421885 3720 3720 3720 3720 0
46 20241209 201900 1989421885 3720 3720 3720 3720 0
47 20241209 201800 1989421885 3720 3720 3720 3720 0
48 20241209 201700 1989421885 3720 3720 3720 3720 0
49 20241209 201600 1989421885 3720 3720 3720 3720 0
50 20241209 201500 1989421885 3720 3720 3720 3720 0
51 20241209 201400 1989421885 3720 3720 3720 3720 0
52 20241209 201300 1989421885 3720 3720 3720 3720 0
53 20241209 201200 1989421885 3720 3720 3720 3720 0
54 20241209 201100 1989421885 3720 3720 3720 3720 0
55 20241209 201000 1989421885 3720 3720 3720 3720 0
56 20241209 200900 1989421885 3720 3720 3720 3720 0
57 20241209 200800 1989421885 3720 3720 3720 3720 0
58 20241209 200700 1989421885 3720 3720 3720 3720 0
59 20241209 200600 1989421885 3720 3720 3720 3720 0
60 20241209 200500 1989421885 3720 3720 3720 3720 0
61 20241209 200400 1989421885 3720 3720 3720 3720 0
62 20241209 200300 1989421885 3720 3720 3720 3720 29843
63 20241209 200200 1989421885 3720 3720 3720 3720 0
64 20241209 200100 1989421885 3720 3720 3720 3720 0
65 20241209 200000 1989421885 3720 3720 3720 3720 0
66 20241209 195900 1989421885 3720 3720 3720 3720 0
67 20241209 195800 1989421885 3720 3720 3720 3720 0
68 20241209 195700 1989421885 3720 3720 3720 3720 0
69 20241209 195600 1989421885 3720 3720 3720 3720 0
70 20241209 195500 1989421885 3720 3720 3720 3720 0
71 20241209 195400 1989421885 3720 3720 3720 3720 0
72 20241209 195300 1989421885 3720 3720 3720 3720 0
73 20241209 195200 1989421885 3720 3720 3720 3720 0
74 20241209 195100 1989421885 3720 3720 3720 3720 0
75 20241209 195000 1989421885 3720 3720 3720 3720 0
76 20241209 194900 1989421885 3720 3720 3720 3720 0
77 20241209 194800 1989421885 3720 3720 3720 3720 0
78 20241209 194700 1989421885 3720 3720 3720 3720 0
79 20241209 194600 1989421885 3720 3720 3720 3720 0
80 20241209 194500 1989421885 3720 3720 3720 3720 0
81 20241209 194400 1989421885 3720 3720 3720 3720 0
82 20241209 194300 1989421885 3720 3720 3720 3720 0
83 20241209 194200 1989421885 3720 3720 3720 3720 0
84 20241209 194100 1989421885 3720 3720 3720 3720 0
85 20241209 194000 1989421885 3720 3720 3720 3720 0
86 20241209 193900 1989421885 3720 3720 3720 3720 0
87 20241209 193800 1989421885 3720 3720 3720 3720 0
88 20241209 193700 1989421885 3720 3720 3720 3720 0
89 20241209 193600 1989421885 3720 3720 3720 3720 0
90 20241209 193500 1989421885 3720 3720 3720 3720 0
91 20241209 193400 1989421885 3720 3720 3720 3720 0
92 20241209 193300 1989421885 3720 3720 3720 3720 29843
93 20241209 193200 1989421885 3720 3720 3720 3720 0
94 20241209 193100 1989421885 3720 3720 3720 3720 0
95 20241209 193000 1989421885 3720 3720 3720 3720 0
96 20241209 192900 1989421885 3720 3720 3720 3720 0
97 20241209 192800 1989421885 3720 3720 3720 3720 0
98 20241209 192700 1989421885 3720 3720 3720 3720 0
99 20241209 192600 1989421885 3720 3720 3720 3720 0
100 20241209 192500 1989421885 3720 3720 3720 3720 0
101 20241209 192400 1989421885 3720 3720 3720 3720 0
102 20241209 192300 1989421885 3720 3720 3720 3720 0
103 20241209 192200 1989421885 3720 3720 3720 3720 0
104 20241209 192100 1989421885 3720 3720 3720 3720 0
105 20241209 192000 1989421885 3720 3720 3720 3720 0
106 20241209 191900 1989421885 3720 3720 3720 3720 0
107 20241209 191800 1989421885 3720 3720 3720 3720 0
108 20241209 191700 1989421885 3720 3720 3720 3720 0
109 20241209 191600 1989421885 3720 3720 3720 3720 0
110 20241209 191500 1989421885 3720 3720 3720 3720 0
111 20241209 191400 1989421885 3720 3720 3720 3720 0
112 20241209 191300 1989421885 3720 3720 3720 3720 0
113 20241209 191200 1989421885 3720 3720 3720 3720 0
114 20241209 191100 1989421885 3720 3720 3720 3720 0
115 20241209 191000 1989421885 3720 3720 3720 3720 0
116 20241209 190900 1989421885 3720 3720 3720 3720 0
117 20241209 190800 1989421885 3720 3720 3720 3720 0
118 20241209 190700 1989421885 3720 3720 3720 3720 0
119 20241209 190600 1989421885 3720 3720 3720 3720 0
120 20241209 190500 1989421885 3720 3720 3720 3720 0
121 20241209 190400 1989421885 3720 3720 3720 3720 0
122 20241209 190300 1989421885 3720 3720 3720 3720 29843
123 20241209 190200 1989421885 3720 3720 3720 3720 0
124 20241209 190100 1989421885 3720 3720 3720 3720 0
125 20241209 190000 1989421885 3720 3720 3720 3720 0
126 20241209 185900 1989421885 3720 3720 3720 3720 0
127 20241209 185800 1989421885 3720 3720 3720 3720 0
128 20241209 185700 1989421885 3720 3720 3720 3720 0
129 20241209 185600 1989421885 3720 3720 3720 3720 0
130 20241209 185500 1989421885 3720 3720 3720 3720 0
131 20241209 185400 1989421885 3720 3720 3720 3720 0
132 20241209 185300 1989421885 3720 3720 3720 3720 0
133 20241209 185200 1989421885 3720 3720 3720 3720 0
134 20241209 185100 1989421885 3720 3720 3720 3720 0
135 20241209 185000 1989421885 3720 3720 3720 3720 0
136 20241209 184900 1989421885 3720 3720 3720 3720 0
137 20241209 184800 1989421885 3720 3720 3720 3720 0
138 20241209 184700 1989421885 3720 3720 3720 3720 0
139 20241209 184600 1989421885 3720 3720 3720 3720 0
140 20241209 184500 1989421885 3720 3720 3720 3720 0
141 20241209 184400 1989421885 3720 3720 3720 3720 0
142 20241209 184300 1989421885 3720 3720 3720 3720 0
143 20241209 184200 1989421885 3720 3720 3720 3720 0
144 20241209 184100 1989421885 3720 3720 3720 3720 0
145 20241209 184000 1989421885 3720 3720 3720 3720 0
146 20241209 183900 1989421885 3720 3720 3720 3720 0
147 20241209 183800 1989421885 3720 3720 3720 3720 0
148 20241209 183700 1989421885 3720 3720 3720 3720 0
149 20241209 183600 1989421885 3720 3720 3720 3720 0
150 20241209 183500 1989421885 3720 3720 3720 3720 0
151 20241209 183400 1989421885 3720 3720 3720 3720 0
152 20241209 183300 1989421885 3720 3720 3720 3720 29843
153 20241209 183200 1989421885 3720 3720 3720 3720 0
154 20241209 183100 1989421885 3720 3720 3720 3720 0
155 20241209 183000 1989421885 3720 3720 3720 3720 0
156 20241209 182900 1989421885 3720 3720 3720 3720 0
157 20241209 182800 1989421885 3720 3720 3720 3720 0
158 20241209 182700 1989421885 3720 3720 3720 3720 0
159 20241209 182600 1989421885 3720 3720 3720 3720 0
160 20241209 182500 1989421885 3720 3720 3720 3720 0
161 20241209 182400 1989421885 3720 3720 3720 3720 0
162 20241209 182300 1989421885 3720 3720 3720 3720 0
163 20241209 182200 1989421885 3720 3720 3720 3720 0
164 20241209 182100 1989421885 3720 3720 3720 3720 0
165 20241209 182000 1989421885 3720 3720 3720 3720 0
166 20241209 181900 1989421885 3720 3720 3720 3720 0
167 20241209 181800 1989421885 3720 3720 3720 3720 0
168 20241209 181700 1989421885 3720 3720 3720 3720 0
169 20241209 181600 1989421885 3720 3720 3720 3720 0
170 20241209 181500 1989421885 3720 3720 3720 3720 0
171 20241209 181400 1989421885 3720 3720 3720 3720 0
172 20241209 181300 1989421885 3720 3720 3720 3720 0
173 20241209 181200 1989421885 3720 3720 3720 3720 0
174 20241209 181100 1989421885 3720 3720 3720 3720 0
175 20241209 181000 1989421885 3720 3720 3720 3720 0
176 20241209 180900 1989421885 3720 3720 3720 3720 0
177 20241209 180800 1989421885 3720 3720 3720 3720 0
178 20241209 180700 1989421885 3720 3720 3720 3720 0
179 20241209 180600 1989421885 3720 3720 3720 3720 0
180 20241209 180500 1989421885 3720 3720 3720 3720 0
181 20241209 180400 1989421885 3720 3720 3720 3720 0
182 20241209 180300 1989421885 3720 3720 3720 3720 29843
183 20241209 180200 1989421885 3720 3720 3720 3720 0
184 20241209 180100 1989421885 3720 3720 3720 3720 0
185 20241209 180000 1989421885 3720 3720 3720 3720 0
186 20241209 175900 1989421885 3720 3720 3720 3720 0
187 20241209 175800 1989421885 3720 3720 3720 3720 0
188 20241209 175700 1989421885 3720 3720 3720 3720 0
189 20241209 175600 1989421885 3720 3720 3720 3720 0
190 20241209 175500 1989421885 3720 3720 3720 3720 0
191 20241209 175400 1989421885 3720 3720 3720 3720 0
192 20241209 175300 1989421885 3720 3720 3720 3720 0
193 20241209 175200 1989421885 3720 3720 3720 3720 0
194 20241209 175100 1989421885 3720 3720 3720 3720 0
195 20241209 175000 1989421885 3720 3720 3720 3720 0
196 20241209 174900 1989421885 3720 3720 3720 3720 0
197 20241209 174800 1989421885 3720 3720 3720 3720 0
198 20241209 174700 1989421885 3720 3720 3720 3720 0
199 20241209 174600 1989421885 3720 3720 3720 3720 0
200 20241209 174500 1989421885 3720 3720 3720 3720 0
201 20241209 174400 1989421885 3720 3720 3720 3720 0
202 20241209 174300 1989421885 3720 3720 3720 3720 0
203 20241209 174200 1989421885 3720 3720 3720 3720 0
204 20241209 174100 1989421885 3720 3720 3720 3720 0
205 20241209 174000 1989421885 3720 3720 3720 3720 0
206 20241209 173900 1989421885 3720 3720 3720 3720 0
207 20241209 173800 1989421885 3720 3720 3720 3720 0
208 20241209 173700 1989421885 3720 3720 3720 3720 0
209 20241209 173600 1989421885 3720 3720 3720 3720 0
210 20241209 173500 1989421885 3720 3720 3720 3720 0
211 20241209 173400 1989421885 3720 3720 3720 3720 0
212 20241209 173300 1989421885 3720 3720 3720 3720 29843
213 20241209 173200 1989421885 3720 3720 3720 3720 0
214 20241209 173100 1989421885 3720 3720 3720 3720 0
215 20241209 173000 1989421885 3720 3720 3720 3720 0
216 20241209 172900 1989421885 3720 3720 3720 3720 0
217 20241209 172800 1989421885 3720 3720 3720 3720 0
218 20241209 172700 1989421885 3720 3720 3720 3720 0
219 20241209 172600 1989421885 3720 3720 3720 3720 0
220 20241209 172500 1989421885 3720 3720 3720 3720 0
221 20241209 172400 1989421885 3720 3720 3720 3720 0
222 20241209 172300 1989421885 3720 3720 3720 3720 0
223 20241209 172200 1989421885 3720 3720 3720 3720 0
224 20241209 172100 1989421885 3720 3720 3720 3720 0
225 20241209 172000 1989421885 3720 3720 3720 3720 0
226 20241209 171900 1989421885 3720 3720 3720 3720 0
227 20241209 171800 1989421885 3720 3720 3720 3720 0
228 20241209 171700 1989421885 3720 3720 3720 3720 0
229 20241209 171600 1989421885 3720 3720 3720 3720 0
230 20241209 171500 1989421885 3720 3720 3720 3720 0
231 20241209 171400 1989421885 3720 3720 3720 3720 0
232 20241209 171300 1989421885 3720 3720 3720 3720 0
233 20241209 171200 1989421885 3720 3720 3720 3720 0
234 20241209 171100 1989421885 3720 3720 3720 3720 0
235 20241209 171000 1989421885 3720 3720 3720 3720 0
236 20241209 170900 1989421885 3720 3720 3720 3720 0
237 20241209 170800 1989421885 3720 3720 3720 3720 0
238 20241209 170700 1989421885 3720 3720 3720 3720 0
239 20241209 170600 1989421885 3720 3720 3720 3720 0
240 20241209 170500 1989421885 3720 3720 3720 3720 0
241 20241209 170400 1989421885 3720 3720 3720 3720 0
242 20241209 170300 1989421885 3720 3720 3720 3720 29843
243 20241209 170200 1989421885 3720 3720 3720 3720 0
244 20241209 170100 1989421885 3720 3720 3720 3720 0
245 20241209 170000 1989421885 3720 3720 3720 3720 0
246 20241209 165900 1989421885 3720 3720 3720 3720 0
247 20241209 165800 1989421885 3720 3720 3720 3720 0
248 20241209 165700 1989421885 3720 3720 3720 3720 0
249 20241209 165600 1989421885 3720 3720 3720 3720 0
250 20241209 165500 1989421885 3720 3720 3720 3720 0
251 20241209 165400 1989421885 3720 3720 3720 3720 0
252 20241209 165300 1989421885 3720 3720 3720 3720 0
253 20241209 165200 1989421885 3720 3720 3720 3720 0
254 20241209 165100 1989421885 3720 3720 3720 3720 0
255 20241209 165000 1989421885 3720 3720 3720 3720 0
256 20241209 164900 1989421885 3720 3720 3720 3720 0
257 20241209 164800 1989421885 3720 3720 3720 3720 0
258 20241209 164700 1989421885 3720 3720 3720 3720 0
259 20241209 164600 1989421885 3720 3720 3720 3720 0
260 20241209 164500 1989421885 3720 3720 3720 3720 0
261 20241209 164400 1989421885 3720 3720 3720 3720 0
262 20241209 164300 1989421885 3720 3720 3720 3720 0
263 20241209 164200 1989421885 3720 3720 3720 3720 0
264 20241209 164100 1989421885 3720 3720 3720 3720 0
265 20241209 164000 1989421885 3720 3720 3720 3720 0
266 20241209 163900 1989421885 3720 3720 3720 3720 0
267 20241209 163800 1989421885 3720 3720 3720 3720 0
268 20241209 163700 1989421885 3720 3720 3720 3720 0
269 20241209 163600 1989421885 3720 3720 3720 3720 0
270 20241209 163500 1989421885 3720 3720 3720 3720 0
271 20241209 163400 1989421885 3720 3720 3720 3720 0
272 20241209 163300 1989421885 3720 3720 3720 3720 29843
273 20241209 163200 1989421885 3720 3720 3720 3720 0
274 20241209 163100 1989421885 3720 3720 3720 3720 0
275 20241209 163000 1989421885 3720 3720 3720 3720 0
276 20241209 162900 1989421885 3720 3720 3720 3720 0
277 20241209 162800 1989421885 3720 3720 3720 3720 0
278 20241209 162700 1989421885 3720 3720 3720 3720 0
279 20241209 162600 1989421885 3720 3720 3720 3720 0
280 20241209 162500 1989421885 3720 3720 3720 3720 0
281 20241209 162400 1989421885 3720 3720 3720 3720 0
282 20241209 162300 1989421885 3720 3720 3720 3720 0
283 20241209 162200 1989421885 3720 3720 3720 3720 0
284 20241209 162100 1989421885 3720 3720 3720 3720 0
285 20241209 162000 1989421885 3720 3720 3720 3720 0
286 20241209 161900 1989421885 3720 3720 3720 3720 0
287 20241209 161800 1989421885 3720 3720 3720 3720 0
288 20241209 161700 1989421885 3720 3720 3720 3720 0
289 20241209 161600 1989421885 3720 3720 3720 3720 0
290 20241209 161500 1989421885 3720 3720 3720 3720 0
291 20241209 161400 1989421885 3720 3720 3720 3720 0
292 20241209 161300 1989421885 3720 3720 3720 3720 0
293 20241209 161200 1989421885 3720 3720 3720 3720 0
294 20241209 161100 1989421885 3720 3720 3720 3720 0
295 20241209 161000 1989421885 3720 3720 3720 3720 0
296 20241209 160900 1989421885 3720 3720 3720 3720 0
297 20241209 160800 1989421885 3720 3720 3720 3720 0
298 20241209 160700 1989421885 3720 3720 3720 3720 0
299 20241209 160600 1989421885 3720 3720 3720 3720 0
300 20241209 160500 1989421885 3720 3720 3720 3720 0
301 20241209 160400 1989421885 3720 3720 3720 3720 0
302 20241209 160300 1989421885 3720 3720 3720 3720 29843
303 20241209 160200 1989421885 3720 3720 3720 3720 0
304 20241209 160100 1989421885 3720 3720 3720 3720 0
305 20241209 160000 1989421885 3720 3720 3720 3720 0
306 20241209 155900 1989421885 3720 3720 3720 3720 0
307 20241209 155800 1989421885 3720 3720 3720 3720 0
308 20241209 155700 1989421885 3720 3720 3720 3720 0
309 20241209 155600 1989421885 3720 3720 3720 3720 0
310 20241209 155500 1989421885 3720 3720 3720 3720 0
311 20241209 155400 1989421885 3720 3720 3720 3720 0
312 20241209 155300 1989421885 3720 3720 3720 3720 0
313 20241209 155200 1989421885 3720 3720 3720 3720 0
314 20241209 155100 1989421885 3720 3720 3720 3720 0
315 20241209 155000 1989421885 3720 3720 3720 3720 0
316 20241209 154900 1989421885 3720 3720 3720 3720 0
317 20241209 154800 1989421885 3720 3720 3720 3720 0
318 20241209 154700 1989421885 3720 3720 3720 3720 0
319 20241209 154600 1989421885 3720 3720 3720 3720 0
320 20241209 154500 1989421885 3720 3720 3720 3720 0
321 20241209 154400 1989421885 3720 3720 3720 3720 0
322 20241209 154300 1989421885 3720 3720 3720 3720 0
323 20241209 154200 1989421885 3720 3720 3720 3720 0
324 20241209 154100 1989421885 3720 3720 3720 3720 0
325 20241209 154000 1989421885 3720 3720 3720 3720 0
326 20241209 153900 1989421885 3720 3720 3720 3720 0
327 20241209 153800 1989421885 3720 3720 3720 3720 0
328 20241209 153700 1989421885 3720 3720 3720 3720 0
329 20241209 153600 1989421885 3720 3720 3720 3720 0
330 20241209 153500 1989421885 3720 3720 3720 3720 0
331 20241209 153400 1989421885 3720 3720 3720 3720 0
332 20241209 153300 1989421885 3720 3720 3720 3720 29843
333 20241209 153200 1989421885 3720 3720 3720 3720 0
334 20241209 153100 1989421885 3720 3720 3720 3720 0
335 20241209 153000 1989421885 3720 3720 3720 3720 29843
336 20241209 152900 1878405925 3745 3745 3745 3745 0
337 20241209 152800 1878405925 3745 3745 3745 3745 0
338 20241209 152700 1878405925 3745 3745 3745 3745 0
339 20241209 152600 1878405925 3745 3745 3745 3745 0
340 20241209 152500 1878405925 3745 3745 3745 3745 0
341 20241209 152400 1878405925 3745 3745 3745 3745 0
342 20241209 152300 1878405925 3745 3745 3745 3745 0
343 20241209 152200 1878405925 3745 3745 3745 3745 0
344 20241209 152100 1878405925 3745 3745 3745 3745 0
345 20241209 152000 1878405925 3745 3745 3745 3745 0
346 20241209 151900 1878405925 3745 3745 3750 3740 751
347 20241209 151800 1875593815 3745 3760 3760 3745 1532
348 20241209 151700 1869848265 3755 3760 3760 3755 4777
349 20241209 151600 1851886795 3760 3760 3760 3760 8
350 20241209 151500 1851856715 3760 3765 3770 3755 649
351 20241209 151400 1849416300 3765 3760 3765 3760 3217
352 20241209 151300 1837316875 3770 3760 3770 3755 5291
353 20241209 151200 1817383985 3760 3740 3765 3740 3788
354 20241209 151100 1803166765 3740 3765 3765 3740 1263
355 20241209 151000 1798443095 3770 3735 3770 3735 126
356 20241209 150900 1797972450 3770 3745 3775 3735 4783
357 20241209 150800 1780089905 3745 3750 3775 3745 742
358 20241209 150700 1777308490 3755 3785 3785 3755 1104
359 20241209 150600 1773145990 3785 3760 3785 3760 241
360 20241209 150500 1772239805 3755 3770 3770 3755 1000
361 20241209 150400 1768481570 3775 3775 3775 3775 182
362 20241209 150300 1767794520 3775 3775 3775 3775 1439
363 20241209 150200 1762362295 3775 3775 3775 3775 300
364 20241209 150100 1761229795 3795 3770 3795 3770 3992
365 20241209 150000 1746145105 3760 3765 3765 3750 1812
366 20241209 145900 1739332350 3765 3770 3770 3765 415
367 20241209 145800 1737768895 3775 3765 3775 3765 68
368 20241209 145700 1737512765 3765 3775 3775 3765 589
369 20241209 145600 1735295160 3765 3775 3775 3765 202
370 20241209 145500 1734533610 3775 3760 3775 3760 1861
371 20241209 145400 1727531795 3760 3760 3760 3760 0
372 20241209 145300 1727531795 3760 3760 3760 3760 359
373 20241209 145200 1726181955 3760 3760 3760 3745 1012
374 20241209 145100 1722385555 3750 3750 3750 3750 560
375 20241209 145000 1720285555 3750 3735 3750 3735 533
376 20241209 144900 1718292845 3735 3740 3750 3735 640
377 20241209 144800 1715902095 3740 3740 3740 3735 1003
378 20241209 144700 1712150985 3740 3750 3750 3735 1523
379 20241209 144600 1706456065 3740 3740 3740 3740 1055
380 20241209 144500 1702510365 3740 3740 3740 3740 5212
381 20241209 144400 1683017485 3750 3745 3760 3740 5025
382 20241209 144300 1664210255 3760 3750 3760 3750 937
383 20241209 144200 1660696235 3750 3760 3760 3750 48
384 20241209 144100 1660515890 3760 3755 3760 3745 685
385 20241209 144000 1657941385 3745 3755 3755 3745 106
386 20241209 143900 1657543995 3755 3755 3755 3750 3714
387 20241209 143800 1643615725 3760 3765 3765 3755 10511
388 20241209 143700 1604087485 3765 3765 3765 3765 51
389 20241209 143600 1603895470 3765 3810 3810 3765 2413
390 20241209 143500 1594796835 3785 3805 3810 3785 19
391 20241209 143400 1594724765 3770 3770 3770 3770 5
392 20241209 143300 1594705915 3810 3805 3810 3805 1008
393 20241209 143200 1590868920 3805 3805 3805 3805 0
394 20241209 143100 1590868920 3805 3805 3805 3805 515
395 20241209 143000 1588909345 3810 3810 3810 3810 1
396 20241209 142900 1588905535 3800 3795 3810 3795 1061
397 20241209 142800 1584874385 3800 3770 3800 3770 1306
398 20241209 142700 1579924430 3770 3770 3770 3770 859
399 20241209 142600 1576686000 3770 3775 3775 3770 1189
400 20241209 142500 1572202565 3800 3800 3800 3800 0
401 20241209 142400 1572202565 3800 3775 3800 3775 1035
402 20241209 142300 1568295415 3800 3800 3800 3800 1
403 20241209 142200 1568291615 3775 3800 3800 3775 237
404 20241209 142100 1567396520 3775 3775 3775 3775 49
405 20241209 142000 1567211545 3800 3800 3800 3800 101
406 20241209 141900 1566827745 3800 3780 3800 3780 1011
407 20241209 141800 1562990880 3780 3780 3780 3780 121
408 20241209 141700 1562533500 3770 3780 3780 3770 801
409 20241209 141600 1559512780 3780 3780 3780 3780 1470
410 20241209 141500 1553956180 3775 3775 3775 3775 0
411 20241209 141400 1553956180 3775 3780 3780 3775 1601
412 20241209 141300 1547911905 3780 3780 3780 3780 3
413 20241209 141200 1547900565 3780 3775 3780 3770 1062
414 20241209 141100 1543892045 3775 3775 3775 3775 852
415 20241209 141000 1540675745 3780 3775 3780 3775 26
416 20241209 140900 1540577505 3780 3780 3780 3780 85
417 20241209 140800 1540256205 3780 3780 3780 3780 25
418 20241209 140700 1540161705 3780 3785 3785 3780 820
419 20241209 140600 1537062010 3785 3785 3785 3785 66
420 20241209 140500 1536812200 3795 3795 3795 3795 1
421 20241209 140400 1536808405 3790 3790 3790 3790 3
422 20241209 140300 1536797035 3780 3790 3795 3780 598
423 20241209 140200 1534532610 3785 3790 3790 3785 81
424 20241209 140100 1534226005 3790 3790 3790 3790 11
425 20241209 140000 1534184315 3790 3790 3790 3790 55
426 20241209 135900 1533975865 3790 3800 3800 3790 13
427 20241209 135800 1533926575 3800 3800 3800 3800 0
428 20241209 135700 1533926575 3800 3800 3800 3800 724
429 20241209 135600 1531175375 3800 3795 3800 3790 1241
430 20241209 135500 1526468590 3800 3800 3800 3800 50
431 20241209 135400 1526278590 3820 3820 3820 3820 1
432 20241209 135300 1526274770 3820 3795 3820 3795 644
433 20241209 135200 1523828440 3795 3795 3795 3795 0
434 20241209 135100 1523828440 3795 3790 3795 3790 552
435 20241209 135000 1521736205 3795 3795 3795 3795 0
436 20241209 134900 1521736205 3795 3780 3795 3780 1176
437 20241209 134800 1517290535 3780 3795 3795 3780 183
438 20241209 134700 1516597720 3795 3795 3795 3795 1
439 20241209 134600 1516593925 3785 3795 3795 3785 430
440 20241209 134500 1514964970 3795 3795 3800 3795 559
441 20241209 134400 1512843520 3800 3800 3800 3800 10
442 20241209 134300 1512805520 3800 3800 3800 3800 1580
443 20241209 134200 1506801520 3800 3805 3805 3800 200
444 20241209 134100 1506041410 3825 3820 3825 3820 150
445 20241209 134000 1505467680 3825 3825 3825 3825 51
446 20241209 133900 1505272605 3800 3810 3810 3800 1325
447 20241209 133800 1500235545 3830 3810 3830 3805 1314
448 20241209 133700 1495234185 3805 3805 3805 3805 50
449 20241209 133600 1495043935 3810 3810 3810 3810 52
450 20241209 133500 1494845815 3810 3810 3810 3810 10
451 20241209 133400 1494807715 3835 3805 3835 3805 53
452 20241209 133300 1494604510 3825 3835 3835 3810 1811
453 20241209 133200 1487695715 3830 3830 3830 3830 10
454 20241209 133100 1487657415 3835 3840 3840 3835 143
455 20241209 133000 1487108990 3845 3815 3845 3815 1081
456 20241209 132900 1482984930 3815 3850 3850 3815 1026
457 20241209 132800 1479053500 3845 3840 3855 3840 2803
458 20241209 132700 1468261885 3835 3815 3835 3815 5746
459 20241209 132600 1446304385 3815 3815 3820 3810 1352
460 20241209 132500 1441146485 3810 3805 3810 3805 3588
461 20241209 132400 1427485835 3805 3810 3810 3805 293
462 20241209 132300 1426369655 3805 3795 3805 3795 698
463 20241209 132200 1423715745 3810 3800 3810 3800 934
464 20241209 132100 1420162870 3800 3800 3810 3800 18
465 20241209 132000 1420094460 3805 3800 3805 3800 154
466 20241209 131900 1419508985 3775 3775 3775 3775 180
467 20241209 131800 1418829485 3800 3800 3800 3800 1
468 20241209 131700 1418825685 3775 3790 3790 3775 1016
469 20241209 131600 1414982350 3785 3785 3785 3785 9
470 20241209 131500 1414948285 3785 3785 3785 3785 0
471 20241209 131400 1414948285 3785 3795 3800 3785 1035
472 20241209 131300 1411016470 3780 3780 3780 3780 300
473 20241209 131200 1409882470 3795 3795 3795 3795 145
474 20241209 131100 1409332195 3780 3775 3790 3775 12460
475 20241209 131000 1362131015 3775 3770 3775 3770 141
476 20241209 130900 1361599195 3760 3760 3760 3760 0
477 20241209 130800 1361599195 3760 3760 3760 3760 0
478 20241209 130700 1361599195 3760 3760 3775 3760 786
479 20241209 130600 1358643820 3755 3755 3755 3750 10000
480 20241209 130500 1321121080 3755 3770 3770 3755 3529
481 20241209 130400 1307843300 3780 3770 3780 3770 505
482 20241209 130300 1305936960 3770 3770 3780 3770 69
483 20241209 130200 1305676245 3770 3770 3780 3770 7048
484 20241209 130100 1279104875 3770 3775 3775 3770 1782
485 20241209 130000 1272377865 3780 3785 3790 3780 2502
486 20241209 125900 1262919850 3785 3790 3790 3785 3152
487 20241209 125800 1250989270 3790 3790 3790 3790 12
488 20241209 125700 1250943790 3790 3790 3790 3790 5762
489 20241209 125600 1229105810 3790 3795 3795 3785 3154
490 20241209 125500 1217153295 3795 3795 3795 3795 5
491 20241209 125400 1217134320 3800 3800 3800 3800 0
492 20241209 125300 1217134320 3800 3795 3800 3795 309
493 20241209 125200 1215961660 3800 3800 3805 3800 70
494 20241209 125100 1215695615 3800 3800 3800 3800 1
495 20241209 125000 1215691815 3795 3795 3795 3795 25
496 20241209 124900 1215596940 3795 3805 3805 3795 201
497 20241209 124800 1214834135 3810 3810 3810 3810 0
498 20241209 124700 1214834135 3810 3810 3810 3810 71
499 20241209 124600 1214563625 3810 3810 3810 3810 0
500 20241209 124500 1214563625 3810 3810 3810 3810 475
501 20241209 124400 1212753875 3810 3810 3810 3810 0
502 20241209 124300 1212753875 3810 3810 3810 3810 0
503 20241209 124200 1212753875 3810 3795 3810 3795 51
504 20241209 124100 1212560315 3790 3805 3820 3790 1765
505 20241209 124000 1205847530 3800 3800 3800 3800 1500
506 20241209 123900 1200147530 3800 3805 3805 3800 99
507 20241209 123800 1199770875 3805 3805 3805 3805 25
508 20241209 123700 1199675750 3805 3805 3805 3805 0
509 20241209 123600 1199675750 3805 3805 3805 3800 3
510 20241209 123500 1199664340 3805 3805 3810 3805 40
511 20241209 123400 1199512125 3805 3810 3810 3805 1237
512 20241209 123300 1194805185 3800 3800 3800 3800 0
513 20241209 123200 1194805185 3800 3800 3800 3800 440
514 20241209 123100 1193133185 3800 3800 3800 3800 200
515 20241209 123000 1192373185 3820 3810 3820 3800 1214
516 20241209 122900 1187758995 3810 3800 3810 3800 208
517 20241209 122800 1186968585 3800 3800 3800 3800 928
518 20241209 122700 1183442185 3785 3800 3800 3785 988
519 20241209 122600 1179699575 3800 3800 3800 3800 755
520 20241209 122500 1176830575 3805 3805 3805 3805 290
521 20241209 122400 1175727125 3805 3805 3805 3805 0
522 20241209 122300 1175727125 3805 3805 3805 3805 0
523 20241209 122200 1175727125 3805 3805 3805 3805 0
524 20241209 122100 1175727125 3805 3815 3815 3805 319
525 20241209 122000 1174511570 3820 3815 3825 3815 3
526 20241209 121900 1174500110 3810 3810 3810 3810 140
527 20241209 121800 1173966710 3810 3810 3810 3810 60
528 20241209 121700 1173738110 3815 3815 3815 3815 82
529 20241209 121600 1173425280 3825 3820 3825 3820 358
530 20241209 121500 1172057640 3820 3820 3820 3820 156
531 20241209 121400 1171461720 3820 3820 3820 3820 55
532 20241209 121300 1171251620 3825 3830 3830 3825 327
533 20241209 121200 1170000595 3830 3830 3830 3830 101
534 20241209 121100 1169613765 3825 3825 3825 3825 68
535 20241209 121000 1169353665 3825 3825 3825 3825 350
536 20241209 120900 1168014915 3825 3815 3825 3815 8894
537 20241209 120800 1134050615 3815 3790 3815 3790 6875
538 20241209 120700 1107872790 3785 3790 3790 3785 2001
539 20241209 120600 1100291505 3790 3790 3790 3790 130
540 20241209 120500 1099798805 3790 3795 3795 3790 122
541 20241209 120400 1099336380 3810 3795 3810 3795 228
542 20241209 120300 1098470025 3795 3795 3795 3795 200
543 20241209 120200 1097711025 3800 3800 3800 3800 0
544 20241209 120100 1097711025 3800 3795 3810 3780 3217
545 20241209 120000 1085524210 3810 3810 3810 3810 0
546 20241209 115900 1085524210 3810 3810 3810 3810 0
547 20241209 115800 1085524210 3810 3810 3810 3810 2
548 20241209 115700 1085516590 3810 3810 3810 3810 0
549 20241209 115600 1085516590 3810 3790 3810 3790 493
550 20241209 115500 1083644905 3810 3790 3810 3790 342
551 20241209 115400 1082348685 3790 3815 3815 3790 638
552 20241209 115300 1079928440 3800 3795 3800 3795 506
553 20241209 115200 1078007985 3795 3795 3795 3795 1338
554 20241209 115100 1072930275 3795 3795 3795 3795 550
555 20241209 115000 1070843025 3795 3795 3800 3795 2446
556 20241209 114900 1061556025 3795 3805 3805 3795 2262
557 20241209 114800 1052956030 3805 3805 3805 3805 190
558 20241209 114700 1052233080 3815 3815 3815 3815 14
559 20241209 114600 1052179670 3805 3805 3805 3805 124
560 20241209 114500 1051707850 3815 3815 3815 3815 0
561 20241209 114400 1051707850 3815 3815 3815 3810 4
562 20241209 114300 1051692600 3800 3805 3815 3800 441
563 20241209 114200 1050015985 3815 3805 3815 3805 212
564 20241209 114100 1049209195 3815 3810 3815 3810 2
565 20241209 114000 1049201570 3800 3805 3805 3800 417
566 20241209 113900 1047616220 3805 3805 3805 3805 0
567 20241209 113800 1047616220 3805 3805 3805 3805 0
568 20241209 113700 1047616220 3805 3800 3805 3800 42
569 20241209 113600 1047456510 3805 3800 3805 3800 990
570 20241209 113500 1043689760 3805 3805 3805 3805 999
571 20241209 113400 1039888565 3820 3820 3820 3820 6
572 20241209 113300 1039865645 3820 3820 3820 3820 0
573 20241209 113200 1039865645 3820 3805 3820 3805 242
574 20241209 113100 1038943995 3805 3805 3805 3805 301
575 20241209 113000 1037798690 3800 3800 3800 3800 0
576 20241209 112900 1037798690 3800 3800 3800 3800 5
577 20241209 112800 1037779690 3805 3805 3820 3805 1863
578 20241209 112700 1030686095 3800 3800 3800 3790 2787
579 20241209 112600 1020108290 3800 3800 3800 3800 1
580 20241209 112500 1020104490 3805 3805 3805 3805 140
581 20241209 112400 1019571790 3800 3800 3800 3800 930
582 20241209 112300 1016037790 3810 3810 3810 3810 1
583 20241209 112200 1016033980 3800 3800 3800 3800 180
584 20241209 112100 1015349980 3815 3800 3815 3800 5355
585 20241209 112000 994965655 3800 3810 3815 3800 2561
586 20241209 111900 985233315 3810 3800 3810 3795 2001
587 20241209 111800 977637280 3805 3805 3805 3805 14
588 20241209 111700 977584010 3810 3805 3810 3805 394
589 20241209 111600 976084835 3805 3800 3805 3800 2149
590 20241209 111500 967918070 3800 3800 3800 3800 70
591 20241209 111400 967652070 3805 3810 3810 3805 173
592 20241209 111300 966993785 3805 3805 3805 3805 550
593 20241209 111200 964901035 3805 3805 3810 3805 660
594 20241209 111100 962389730 3805 3805 3805 3805 384
595 20241209 111000 960928610 3815 3805 3815 3805 812
596 20241209 110900 957834780 3805 3810 3810 3800 320
597 20241209 110800 956617280 3815 3815 3815 3815 0
598 20241209 110700 956617280 3815 3815 3815 3815 1
599 20241209 110600 956613465 3815 3815 3815 3815 6
600 20241209 110500 956590575 3805 3810 3810 3805 754
601 20241209 110400 953721580 3810 3815 3815 3810 49
602 20241209 110300 953534850 3815 3810 3815 3810 136
603 20241209 110200 953016020 3810 3810 3810 3810 82
604 20241209 110100 952703600 3815 3820 3820 3815 51
605 20241209 110000 952508930 3800 3800 3800 3800 63
606 20241209 105900 952269530 3800 3800 3800 3800 0
607 20241209 105800 952269530 3800 3800 3800 3800 0
608 20241209 105700 952269530 3800 3805 3805 3800 3952
609 20241209 105600 937250965 3805 3810 3810 3805 375
610 20241209 105500 935822590 3810 3815 3815 3810 2449
611 20241209 105400 926491395 3815 3815 3815 3815 505
612 20241209 105300 924564820 3820 3820 3820 3820 20
613 20241209 105200 924488420 3820 3830 3830 3820 2555
614 20241209 105100 914715725 3830 3830 3830 3830 128
615 20241209 105000 914225485 3830 3830 3830 3830 2225
616 20241209 104900 905703735 3840 3840 3840 3840 1
617 20241209 104800 905699895 3835 3835 3835 3835 706
618 20241209 104700 902992385 3840 3835 3840 3835 163
619 20241209 104600 902367275 3840 3845 3855 3840 2728
620 20241209 104500 891891735 3840 3840 3840 3840 0
621 20241209 104400 891891735 3840 3840 3840 3840 50
622 20241209 104300 891699735 3840 3840 3840 3840 60
623 20241209 104200 891469335 3840 3840 3840 3840 41
624 20241209 104100 891311895 3845 3855 3855 3840 1074
625 20241209 104000 887178020 3855 3855 3855 3850 1508
626 20241209 103900 881370965 3850 3850 3850 3850 100
627 20241209 103800 880985965 3855 3850 3855 3850 532
628 20241209 103700 878937755 3855 3855 3855 3855 1869
629 20241209 103600 871732760 3860 3860 3860 3860 0
630 20241209 103500 871732760 3860 3860 3860 3860 116
631 20241209 103400 871285000 3860 3855 3860 3855 6206
632 20241209 103300 847334335 3855 3850 3855 3850 441
633 20241209 103200 845635980 3855 3845 3855 3845 1013
634 20241209 103100 841735930 3845 3845 3845 3845 838
635 20241209 103000 838513820 3845 3845 3845 3840 40
636 20241209 102900 838360120 3850 3845 3850 3845 7
637 20241209 102800 838333175 3850 3845 3850 3840 338
638 20241209 102700 837034230 3850 3850 3850 3850 120
639 20241209 102600 836572230 3855 3855 3855 3855 30
640 20241209 102500 836456580 3830 3860 3860 3830 2512
641 20241209 102400 826798720 3855 3855 3855 3830 1739
642 20241209 102300 820109045 3855 3840 3855 3840 26
643 20241209 102200 820009190 3855 3855 3855 3855 681
644 20241209 102100 817383935 3855 3860 3860 3850 650
645 20241209 102000 814878425 3850 3855 3855 3850 1000
646 20241209 101900 811028415 3860 3855 3860 3855 5000
647 20241209 101800 791730630 3860 3840 3860 3840 32
648 20241209 101700 791607720 3840 3860 3860 3840 265
649 20241209 101600 790589410 3840 3865 3865 3840 186
650 20241209 101500 789873785 3860 3860 3860 3860 2450
651 20241209 101400 780416785 3860 3860 3860 3860 7
652 20241209 101300 780389765 3860 3845 3860 3840 703
653 20241209 101200 777676895 3860 3860 3860 3860 0
654 20241209 101100 777676895 3860 3850 3860 3825 5061
655 20241209 101000 758283005 3850 3850 3850 3830 2490
656 20241209 100900 748729980 3865 3865 3865 3865 80
657 20241209 100800 748420780 3855 3855 3855 3855 2513
658 20241209 100700 738733165 3870 3870 3870 3870 0
659 20241209 100600 738733165 3870 3870 3870 3870 1
660 20241209 100500 738729295 3860 3860 3860 3850 1835
661 20241209 100400 731653535 3860 3880 3880 3855 2897
662 20241209 100300 720458835 3885 3880 3885 3880 4
663 20241209 100200 720443305 3880 3880 3880 3880 319
664 20241209 100100 719205585 3885 3885 3885 3885 60
665 20241209 100000 718972485 3885 3880 3885 3870 150
666 20241209 095900 718390700 3880 3870 3880 3870 25
667 20241209 095800 718293935 3865 3865 3865 3845 7209
668 20241209 095700 690537910 3850 3855 3855 3850 143
669 20241209 095600 689986820 3855 3855 3855 3855 3
670 20241209 095500 689975255 3855 3865 3865 3855 145
671 20241209 095400 689415360 3865 3845 3865 3845 101
672 20241209 095300 689026995 3845 3865 3865 3845 3273
673 20241209 095200 676428035 3865 3870 3870 3865 17
674 20241209 095100 676362270 3870 3850 3870 3850 10
675 20241209 095000 676323590 3870 3855 3870 3855 101
676 20241209 094900 675934220 3870 3850 3870 3850 1674
677 20241209 094800 669469550 3850 3850 3850 3850 312
678 20241209 094700 668268350 3850 3850 3850 3835 571
679 20241209 094600 666076875 3850 3840 3850 3840 48
680 20241209 094500 665892495 3840 3835 3840 3835 349
681 20241209 094400 664554040 3840 3840 3840 3835 110
682 20241209 094300 664132140 3840 3845 3850 3835 2828
683 20241209 094200 653272845 3840 3845 3845 3840 6301
684 20241209 094100 629045585 3840 3830 3840 3830 1273
685 20241209 094000 624167605 3830 3840 3840 3830 1967
686 20241209 093900 616633945 3830 3830 3830 3825 297
687 20241209 093800 615497435 3830 3830 3840 3830 419
688 20241209 093700 613892105 3830 3825 3845 3825 1740
689 20241209 093600 607228210 3835 3835 3850 3835 3852
690 20241209 093500 592449775 3835 3840 3840 3830 3855
691 20241209 093400 577670265 3835 3840 3840 3835 309
692 20241209 093300 576483755 3835 3835 3835 3835 272
693 20241209 093200 575440635 3855 3835 3855 3835 1601
694 20241209 093100 569276790 3830 3830 3830 3830 258
695 20241209 093000 568288650 3830 3830 3830 3815 114
696 20241209 092900 567852175 3815 3815 3815 3815 291
697 20241209 092800 566742010 3815 3825 3825 3810 6816
698 20241209 092700 540732020 3825 3770 3830 3770 4660
699 20241209 092600 522980450 3770 3800 3810 3770 7659
700 20241209 092500 493960390 3800 3825 3835 3800 10241
701 20241209 092400 454929615 3830 3885 3895 3830 9613
702 20241209 092300 418037795 3855 3860 3900 3855 1989
703 20241209 092200 410360235 3855 3840 3860 3835 3034
704 20241209 092100 398704190 3850 3900 3900 3835 11314
705 20241209 092000 355095415 3890 3900 3900 3885 125
706 20241209 091900 354608905 3900 3910 3910 3885 2724
707 20241209 091800 344007030 3920 3900 3920 3900 63
708 20241209 091700 343761070 3895 3895 3895 3895 0
709 20241209 091600 343761070 3895 3935 3935 3895 4989
710 20241209 091500 324304560 3935 3915 3935 3905 1837
711 20241209 091400 317126415 3915 3915 3920 3905 3444
712 20241209 091300 303652315 3950 3925 3950 3920 8250
713 20241209 091200 271269360 3920 3910 3920 3905 1758
714 20241209 091100 264386580 3905 3905 3905 3905 2850
715 20241209 091000 253257330 3900 3910 3915 3895 7016
716 20241209 090900 225875215 3910 3915 3915 3890 5964
717 20241209 090800 202621620 3915 3905 3915 3905 1882
718 20241209 090700 195268950 3905 3870 3915 3870 6428
719 20241209 090600 170211130 3890 3890 3890 3860 331
720 20241209 090500 168926795 3850 3855 3895 3840 3151
721 20241209 090400 156782445 3860 3910 3910 3840 15801
722 20241209 090300 95653800 3910 3880 3910 3860 3760
723 20241209 090200 81080785 3900 3955 3955 3880 7460
724 20241209 090100 51819445 3955 3965 3995 3945 7823
725 20241209 090000 20915960 3970 4120 4120 3970 5205