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

745
338100/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,745 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212300,620939040,3970,3970,3970,3970,963
20241209,212200,620939040,3970,3970,3970,3970,0
20241209,212100,620939040,3970,3970,3970,3970,0
20241209,212000,620939040,3970,3970,3970,3970,0
20241209,211900,620939040,3970,3970,3970,3970,0
20241209,211800,620939040,3970,3970,3970,3970,0
20241209,211700,620939040,3970,3970,3970,3970,0
20241209,211600,620939040,3970,3970,3970,3970,0
20241209,211500,620939040,3970,3970,3970,3970,0
20241209,211400,620939040,3970,3970,3970,3970,0
20241209,211300,620939040,3970,3970,3970,3970,0
20241209,211200,620939040,3970,3970,3970,3970,0
20241209,211100,620939040,3970,3970,3970,3970,0
20241209,211000,620939040,3970,3970,3970,3970,0
20241209,210900,620939040,3970,3970,3970,3970,0
20241209,210800,620939040,3970,3970,3970,3970,0
20241209,210700,620939040,3970,3970,3970,3970,0
20241209,210600,620939040,3970,3970,3970,3970,0
20241209,210500,620939040,3970,3970,3970,3970,0
20241209,210400,620939040,3970,3970,3970,3970,0
20241209,210300,620939040,3970,3970,3970,3970,0
20241209,210200,620939040,3970,3970,3970,3970,0
20241209,210100,620939040,3970,3970,3970,3970,0
20241209,210000,620939040,3970,3970,3970,3970,0
20241209,205900,620939040,3970,3970,3970,3970,0
20241209,205800,620939040,3970,3970,3970,3970,0
20241209,205700,620939040,3970,3970,3970,3970,0
20241209,205600,620939040,3970,3970,3970,3970,0
20241209,205500,620939040,3970,3970,3970,3970,0
20241209,205400,620939040,3970,3970,3970,3970,0
20241209,205300,620939040,3970,3970,3970,3970,963
20241209,205200,620939040,3970,3970,3970,3970,0
20241209,205100,620939040,3970,3970,3970,3970,0
20241209,205000,620939040,3970,3970,3970,3970,0
20241209,204900,620939040,3970,3970,3970,3970,0
20241209,204800,620939040,3970,3970,3970,3970,0
20241209,204700,620939040,3970,3970,3970,3970,0
20241209,204600,620939040,3970,3970,3970,3970,0
20241209,204500,620939040,3970,3970,3970,3970,0
20241209,204400,620939040,3970,3970,3970,3970,0
20241209,204300,620939040,3970,3970,3970,3970,0
20241209,204200,620939040,3970,3970,3970,3970,0
20241209,204100,620939040,3970,3970,3970,3970,0
20241209,204000,620939040,3970,3970,3970,3970,0
20241209,203900,620939040,3970,3970,3970,3970,0
20241209,203800,620939040,3970,3970,3970,3970,0
20241209,203700,620939040,3970,3970,3970,3970,0
20241209,203600,620939040,3970,3970,3970,3970,0
20241209,203500,620939040,3970,3970,3970,3970,0
20241209,203400,620939040,3970,3970,3970,3970,0
20241209,203300,620939040,3970,3970,3970,3970,0
20241209,203200,620939040,3970,3970,3970,3970,0
20241209,203100,620939040,3970,3970,3970,3970,0
20241209,203000,620939040,3970,3970,3970,3970,0
20241209,202900,620939040,3970,3970,3970,3970,0
20241209,202800,620939040,3970,3970,3970,3970,0
20241209,202700,620939040,3970,3970,3970,3970,0
20241209,202600,620939040,3970,3970,3970,3970,0
20241209,202500,620939040,3970,3970,3970,3970,0
20241209,202400,620939040,3970,3970,3970,3970,0
20241209,202300,620939040,3970,3970,3970,3970,963
20241209,202200,620939040,3970,3970,3970,3970,0
20241209,202100,620939040,3970,3970,3970,3970,0
20241209,202000,620939040,3970,3970,3970,3970,0
20241209,201900,620939040,3970,3970,3970,3970,0
20241209,201800,620939040,3970,3970,3970,3970,0
20241209,201700,620939040,3970,3970,3970,3970,0
20241209,201600,620939040,3970,3970,3970,3970,0
20241209,201500,620939040,3970,3970,3970,3970,0
20241209,201400,620939040,3970,3970,3970,3970,0
20241209,201300,620939040,3970,3970,3970,3970,0
20241209,201200,620939040,3970,3970,3970,3970,0
20241209,201100,620939040,3970,3970,3970,3970,0
20241209,201000,620939040,3970,3970,3970,3970,0
20241209,200900,620939040,3970,3970,3970,3970,0
20241209,200800,620939040,3970,3970,3970,3970,0
20241209,200700,620939040,3970,3970,3970,3970,0
20241209,200600,620939040,3970,3970,3970,3970,0
20241209,200500,620939040,3970,3970,3970,3970,0
20241209,200400,620939040,3970,3970,3970,3970,0
20241209,200300,620939040,3970,3970,3970,3970,0
20241209,200200,620939040,3970,3970,3970,3970,0
20241209,200100,620939040,3970,3970,3970,3970,0
20241209,200000,620939040,3970,3970,3970,3970,0
20241209,195900,620939040,3970,3970,3970,3970,0
20241209,195800,620939040,3970,3970,3970,3970,0
20241209,195700,620939040,3970,3970,3970,3970,0
20241209,195600,620939040,3970,3970,3970,3970,0
20241209,195500,620939040,3970,3970,3970,3970,0
20241209,195400,620939040,3970,3970,3970,3970,0
20241209,195300,620939040,3970,3970,3970,3970,963
20241209,195200,620939040,3970,3970,3970,3970,0
20241209,195100,620939040,3970,3970,3970,3970,0
20241209,195000,620939040,3970,3970,3970,3970,0
20241209,194900,620939040,3970,3970,3970,3970,0
20241209,194800,620939040,3970,3970,3970,3970,0
20241209,194700,620939040,3970,3970,3970,3970,0
20241209,194600,620939040,3970,3970,3970,3970,0
20241209,194500,620939040,3970,3970,3970,3970,0
20241209,194400,620939040,3970,3970,3970,3970,0
20241209,194300,620939040,3970,3970,3970,3970,0
20241209,194200,620939040,3970,3970,3970,3970,0
20241209,194100,620939040,3970,3970,3970,3970,0
20241209,194000,620939040,3970,3970,3970,3970,0
20241209,193900,620939040,3970,3970,3970,3970,0
20241209,193800,620939040,3970,3970,3970,3970,0
20241209,193700,620939040,3970,3970,3970,3970,0
20241209,193600,620939040,3970,3970,3970,3970,0
20241209,193500,620939040,3970,3970,3970,3970,0
20241209,193400,620939040,3970,3970,3970,3970,0
20241209,193300,620939040,3970,3970,3970,3970,0
20241209,193200,620939040,3970,3970,3970,3970,0
20241209,193100,620939040,3970,3970,3970,3970,0
20241209,193000,620939040,3970,3970,3970,3970,0
20241209,192900,620939040,3970,3970,3970,3970,0
20241209,192800,620939040,3970,3970,3970,3970,0
20241209,192700,620939040,3970,3970,3970,3970,0
20241209,192600,620939040,3970,3970,3970,3970,0
20241209,192500,620939040,3970,3970,3970,3970,0
20241209,192400,620939040,3970,3970,3970,3970,0
20241209,192300,620939040,3970,3970,3970,3970,963
20241209,192200,620939040,3970,3970,3970,3970,0
20241209,192100,620939040,3970,3970,3970,3970,0
20241209,192000,620939040,3970,3970,3970,3970,0
20241209,191900,620939040,3970,3970,3970,3970,0
20241209,191800,620939040,3970,3970,3970,3970,0
20241209,191700,620939040,3970,3970,3970,3970,0
20241209,191600,620939040,3970,3970,3970,3970,0
20241209,191500,620939040,3970,3970,3970,3970,0
20241209,191400,620939040,3970,3970,3970,3970,0
20241209,191300,620939040,3970,3970,3970,3970,0
20241209,191200,620939040,3970,3970,3970,3970,0
20241209,191100,620939040,3970,3970,3970,3970,0
20241209,191000,620939040,3970,3970,3970,3970,0
20241209,190900,620939040,3970,3970,3970,3970,0
20241209,190800,620939040,3970,3970,3970,3970,0
20241209,190700,620939040,3970,3970,3970,3970,0
20241209,190600,620939040,3970,3970,3970,3970,0
20241209,190500,620939040,3970,3970,3970,3970,0
20241209,190400,620939040,3970,3970,3970,3970,0
20241209,190300,620939040,3970,3970,3970,3970,0
20241209,190200,620939040,3970,3970,3970,3970,0
20241209,190100,620939040,3970,3970,3970,3970,0
20241209,190000,620939040,3970,3970,3970,3970,0
20241209,185900,620939040,3970,3970,3970,3970,0
20241209,185800,620939040,3970,3970,3970,3970,0
20241209,185700,620939040,3970,3970,3970,3970,0
20241209,185600,620939040,3970,3970,3970,3970,0
20241209,185500,620939040,3970,3970,3970,3970,0
20241209,185400,620939040,3970,3970,3970,3970,0
20241209,185300,620939040,3970,3970,3970,3970,963
20241209,185200,620939040,3970,3970,3970,3970,0
20241209,185100,620939040,3970,3970,3970,3970,0
20241209,185000,620939040,3970,3970,3970,3970,0
20241209,184900,620939040,3970,3970,3970,3970,0
20241209,184800,620939040,3970,3970,3970,3970,0
20241209,184700,620939040,3970,3970,3970,3970,0
20241209,184600,620939040,3970,3970,3970,3970,0
20241209,184500,620939040,3970,3970,3970,3970,0
20241209,184400,620939040,3970,3970,3970,3970,0
20241209,184300,620939040,3970,3970,3970,3970,0
20241209,184200,620939040,3970,3970,3970,3970,0
20241209,184100,620939040,3970,3970,3970,3970,0
20241209,184000,620939040,3970,3970,3970,3970,0
20241209,183900,620939040,3970,3970,3970,3970,0
20241209,183800,620939040,3970,3970,3970,3970,0
20241209,183700,620939040,3970,3970,3970,3970,0
20241209,183600,620939040,3970,3970,3970,3970,0
20241209,183500,620939040,3970,3970,3970,3970,0
20241209,183400,620939040,3970,3970,3970,3970,0
20241209,183300,620939040,3970,3970,3970,3970,0
20241209,183200,620939040,3970,3970,3970,3970,0
20241209,183100,620939040,3970,3970,3970,3970,0
20241209,183000,620939040,3970,3970,3970,3970,0
20241209,182900,620939040,3970,3970,3970,3970,0
20241209,182800,620939040,3970,3970,3970,3970,0
20241209,182700,620939040,3970,3970,3970,3970,0
20241209,182600,620939040,3970,3970,3970,3970,0
20241209,182500,620939040,3970,3970,3970,3970,0
20241209,182400,620939040,3970,3970,3970,3970,0
20241209,182300,620939040,3970,3970,3970,3970,963
20241209,182200,620939040,3970,3970,3970,3970,0
20241209,182100,620939040,3970,3970,3970,3970,0
20241209,182000,620939040,3970,3970,3970,3970,0
20241209,181900,620939040,3970,3970,3970,3970,0
20241209,181800,620939040,3970,3970,3970,3970,0
20241209,181700,620939040,3970,3970,3970,3970,0
20241209,181600,620939040,3970,3970,3970,3970,0
20241209,181500,620939040,3970,3970,3970,3970,0
20241209,181400,620939040,3970,3970,3970,3970,0
20241209,181300,620939040,3970,3970,3970,3970,0
20241209,181200,620939040,3970,3970,3970,3970,0
20241209,181100,620939040,3970,3970,3970,3970,0
20241209,181000,620939040,3970,3970,3970,3970,0
20241209,180900,620939040,3970,3970,3970,3970,0
20241209,180800,620939040,3970,3970,3970,3970,0
20241209,180700,620939040,3970,3970,3970,3970,0
20241209,180600,620939040,3970,3970,3970,3970,0
20241209,180500,620939040,3970,3970,3970,3970,0
20241209,180400,620939040,3970,3970,3970,3970,0
20241209,180300,620939040,3970,3970,3970,3970,0
20241209,180200,620939040,3970,3970,3970,3970,0
20241209,180100,620939040,3970,3970,3970,3970,0
20241209,180000,620939040,3970,3970,3970,3970,0
20241209,175900,620939040,3970,3970,3970,3970,0
20241209,175800,620939040,3970,3970,3970,3970,0
20241209,175700,620939040,3970,3970,3970,3970,0
20241209,175600,620939040,3970,3970,3970,3970,0
20241209,175500,620939040,3970,3970,3970,3970,0
20241209,175400,620939040,3970,3970,3970,3970,0
20241209,175300,620939040,3970,3970,3970,3970,963
20241209,175200,620939040,3970,3970,3970,3970,0
20241209,175100,620939040,3970,3970,3970,3970,0
20241209,175000,620939040,3970,3970,3970,3970,0
20241209,174900,620939040,3970,3970,3970,3970,0
20241209,174800,620939040,3970,3970,3970,3970,0
20241209,174700,620939040,3970,3970,3970,3970,0
20241209,174600,620939040,3970,3970,3970,3970,0
20241209,174500,620939040,3970,3970,3970,3970,0
20241209,174400,620939040,3970,3970,3970,3970,0
20241209,174300,620939040,3970,3970,3970,3970,0
20241209,174200,620939040,3970,3970,3970,3970,0
20241209,174100,620939040,3970,3970,3970,3970,0
20241209,174000,620939040,3970,3970,3970,3970,0
20241209,173900,620939040,3970,3970,3970,3970,0
20241209,173800,620939040,3970,3970,3970,3970,0
20241209,173700,620939040,3970,3970,3970,3970,0
20241209,173600,620939040,3970,3970,3970,3970,0
20241209,173500,620939040,3970,3970,3970,3970,0
20241209,173400,620939040,3970,3970,3970,3970,0
20241209,173300,620939040,3970,3970,3970,3970,0
20241209,173200,620939040,3970,3970,3970,3970,0
20241209,173100,620939040,3970,3970,3970,3970,0
20241209,173000,620939040,3970,3970,3970,3970,0
20241209,172900,620939040,3970,3970,3970,3970,0
20241209,172800,620939040,3970,3970,3970,3970,0
20241209,172700,620939040,3970,3970,3970,3970,0
20241209,172600,620939040,3970,3970,3970,3970,0
20241209,172500,620939040,3970,3970,3970,3970,0
20241209,172400,620939040,3970,3970,3970,3970,0
20241209,172300,620939040,3970,3970,3970,3970,963
20241209,172200,620939040,3970,3970,3970,3970,0
20241209,172100,620939040,3970,3970,3970,3970,0
20241209,172000,620939040,3970,3970,3970,3970,0
20241209,171900,620939040,3970,3970,3970,3970,0
20241209,171800,620939040,3970,3970,3970,3970,0
20241209,171700,620939040,3970,3970,3970,3970,0
20241209,171600,620939040,3970,3970,3970,3970,0
20241209,171500,620939040,3970,3970,3970,3970,0
20241209,171400,620939040,3970,3970,3970,3970,0
20241209,171300,620939040,3970,3970,3970,3970,0
20241209,171200,620939040,3970,3970,3970,3970,0
20241209,171100,620939040,3970,3970,3970,3970,0
20241209,171000,620939040,3970,3970,3970,3970,0
20241209,170900,620939040,3970,3970,3970,3970,0
20241209,170800,620939040,3970,3970,3970,3970,0
20241209,170700,620939040,3970,3970,3970,3970,0
20241209,170600,620939040,3970,3970,3970,3970,0
20241209,170500,620939040,3970,3970,3970,3970,0
20241209,170400,620939040,3970,3970,3970,3970,0
20241209,170300,620939040,3970,3970,3970,3970,0
20241209,170200,620939040,3970,3970,3970,3970,0
20241209,170100,620939040,3970,3970,3970,3970,0
20241209,170000,620939040,3970,3970,3970,3970,0
20241209,165900,620939040,3970,3970,3970,3970,0
20241209,165800,620939040,3970,3970,3970,3970,0
20241209,165700,620939040,3970,3970,3970,3970,0
20241209,165600,620939040,3970,3970,3970,3970,0
20241209,165500,620939040,3970,3970,3970,3970,0
20241209,165400,620939040,3970,3970,3970,3970,0
20241209,165300,620939040,3970,3970,3970,3970,963
20241209,165200,620939040,3970,3970,3970,3970,0
20241209,165100,620939040,3970,3970,3970,3970,0
20241209,165000,620939040,3970,3970,3970,3970,0
20241209,164900,620939040,3970,3970,3970,3970,0
20241209,164800,620939040,3970,3970,3970,3970,0
20241209,164700,620939040,3970,3970,3970,3970,0
20241209,164600,620939040,3970,3970,3970,3970,0
20241209,164500,620939040,3970,3970,3970,3970,0
20241209,164400,620939040,3970,3970,3970,3970,0
20241209,164300,620939040,3970,3970,3970,3970,0
20241209,164200,620939040,3970,3970,3970,3970,0
20241209,164100,620939040,3970,3970,3970,3970,0
20241209,164000,620939040,3970,3970,3970,3970,0
20241209,163900,620939040,3970,3970,3970,3970,0
20241209,163800,620939040,3970,3970,3970,3970,0
20241209,163700,620939040,3970,3970,3970,3970,0
20241209,163600,620939040,3970,3970,3970,3970,0
20241209,163500,620939040,3970,3970,3970,3970,0
20241209,163400,620939040,3970,3970,3970,3970,0
20241209,163300,620939040,3970,3970,3970,3970,0
20241209,163200,620939040,3970,3970,3970,3970,0
20241209,163100,620939040,3970,3970,3970,3970,0
20241209,163000,620939040,3970,3970,3970,3970,0
20241209,162900,620939040,3970,3970,3970,3970,0
20241209,162800,620939040,3970,3970,3970,3970,0
20241209,162700,620939040,3970,3970,3970,3970,0
20241209,162600,620939040,3970,3970,3970,3970,0
20241209,162500,620939040,3970,3970,3970,3970,0
20241209,162400,620939040,3970,3970,3970,3970,0
20241209,162300,620939040,3970,3970,3970,3970,963
20241209,162200,620939040,3970,3970,3970,3970,0
20241209,162100,620939040,3970,3970,3970,3970,0
20241209,162000,620939040,3970,3970,3970,3970,0
20241209,161900,620939040,3970,3970,3970,3970,0
20241209,161800,620939040,3970,3970,3970,3970,0
20241209,161700,620939040,3970,3970,3970,3970,0
20241209,161600,620939040,3970,3970,3970,3970,0
20241209,161500,620939040,3970,3970,3970,3970,0
20241209,161400,620939040,3970,3970,3970,3970,0
20241209,161300,620939040,3970,3970,3970,3970,0
20241209,161200,620939040,3970,3970,3970,3970,0
20241209,161100,620939040,3970,3970,3970,3970,0
20241209,161000,620939040,3970,3970,3970,3970,0
20241209,160900,620939040,3970,3970,3970,3970,0
20241209,160800,620939040,3970,3970,3970,3970,0
20241209,160700,620939040,3970,3970,3970,3970,0
20241209,160600,620939040,3970,3970,3970,3970,0
20241209,160500,620939040,3970,3970,3970,3970,0
20241209,160400,620939040,3970,3970,3970,3970,0
20241209,160300,620939040,3970,3970,3970,3970,0
20241209,160200,620939040,3970,3970,3970,3970,0
20241209,160100,620939040,3970,3970,3970,3970,0
20241209,160000,620939040,3970,3970,3970,3970,0
20241209,155900,620939040,3970,3970,3970,3970,0
20241209,155800,620939040,3970,3970,3970,3970,0
20241209,155700,620939040,3970,3970,3970,3970,0
20241209,155600,620939040,3970,3970,3970,3970,0
20241209,155500,620939040,3970,3970,3970,3970,0
20241209,155400,620939040,3970,3970,3970,3970,0
20241209,155300,620939040,3970,3970,3970,3970,963
20241209,155200,620939040,3970,3970,3970,3970,0
20241209,155100,620939040,3970,3970,3970,3970,0
20241209,155000,620939040,3970,3970,3970,3970,0
20241209,154900,620939040,3970,3970,3970,3970,0
20241209,154800,620939040,3970,3970,3970,3970,0
20241209,154700,620939040,3970,3970,3970,3970,0
20241209,154600,620939040,3970,3970,3970,3970,0
20241209,154500,620939040,3970,3970,3970,3970,0
20241209,154400,620939040,3970,3970,3970,3970,0
20241209,154300,620939040,3970,3970,3970,3970,0
20241209,154200,620939040,3970,3970,3970,3970,0
20241209,154100,620939040,3970,3970,3970,3970,0
20241209,154000,620939040,3970,3970,3970,3970,0
20241209,153900,620939040,3970,3970,3970,3970,0
20241209,153800,620939040,3970,3970,3970,3970,0
20241209,153700,620939040,3970,3970,3970,3970,0
20241209,153600,620939040,3970,3970,3970,3970,0
20241209,153500,620939040,3970,3970,3970,3970,0
20241209,153400,620939040,3970,3970,3970,3970,0
20241209,153300,620939040,3970,3970,3970,3970,0
20241209,153200,620939040,3970,3970,3970,3970,0
20241209,153100,620939040,3970,3970,3970,3970,0
20241209,153000,620939040,3970,3970,3970,3970,963
20241209,152900,617115930,3960,3960,3960,3960,0
20241209,152800,617115930,3960,3960,3960,3960,0
20241209,152700,617115930,3960,3960,3960,3960,0
20241209,152600,617115930,3960,3960,3960,3960,0
20241209,152500,617115930,3960,3960,3960,3960,0
20241209,152400,617115930,3960,3960,3960,3960,0
20241209,152300,617115930,3960,3960,3960,3960,0
20241209,152200,617115930,3960,3960,3960,3960,0
20241209,152100,617115930,3960,3960,3960,3960,0
20241209,152000,617115930,3960,3960,3960,3960,0
20241209,151900,617115930,3960,3960,3960,3960,41
20241209,151800,616953570,3960,3960,3960,3960,103
20241209,151700,616545690,3965,3955,3965,3955,199
20241209,151600,615758315,3970,3945,3970,3930,385
20241209,151500,614244575,3950,3945,3950,3945,61
20241209,151400,614003870,3945,3965,3965,3930,2023
20241209,151300,606052825,3965,3935,3965,3930,3012
20241209,151200,594214835,3935,3925,3935,3925,327
20241209,151100,592929930,3925,3925,3925,3915,1050
20241209,151000,588812535,3935,3930,3935,3930,101
20241209,150900,588415570,3925,3930,3930,3925,190
20241209,150800,587669595,3930,3940,3940,3925,288
20241209,150700,586536995,3940,3955,3960,3940,259
20241209,150600,585515590,3955,3955,3955,3955,84
20241209,150500,585183370,3955,3950,3955,3950,120
20241209,150400,584709320,3950,3945,3950,3945,34
20241209,150300,584575140,3950,3945,3950,3945,145
20241209,150200,584002990,3945,3945,3945,3940,180
20241209,150100,583293680,3940,3945,3945,3940,32
20241209,150000,583167550,3945,3940,3945,3940,41
20241209,145900,583005960,3935,3935,3935,3930,246
20241209,145800,582038505,3935,3930,3935,3930,42
20241209,145700,581873395,3935,3920,3935,3920,219
20241209,145600,581013355,3925,3925,3925,3920,184
20241209,145500,580291875,3925,3920,3925,3920,185
20241209,145400,579566625,3925,3915,3925,3915,155
20241209,145300,578959525,3915,3920,3920,3915,51
20241209,145200,578759660,3925,3910,3930,3910,34
20241209,145100,578626210,3910,3910,3925,3905,150
20241209,145000,578038095,3900,3910,3925,3900,4738
20241209,144900,559549970,3910,3915,3920,3900,8671
20241209,144800,525650095,3915,3915,3915,3915,99
20241209,144700,525262510,3910,3910,3915,3910,180
20241209,144600,524558680,3910,3910,3910,3910,105
20241209,144500,524148130,3910,3910,3910,3910,29
20241209,144400,524034740,3910,3910,3915,3910,173
20241209,144300,523358180,3915,3915,3915,3915,0
20241209,144200,523358180,3915,3915,3915,3915,63
20241209,144100,523111535,3910,3910,3910,3910,146
20241209,144000,522540675,3915,3915,3915,3915,101
20241209,143900,522145260,3910,3910,3910,3910,24
20241209,143800,522051420,3910,3910,3910,3910,166
20241209,143700,521402360,3915,3910,3915,3910,158
20241209,143600,520783900,3915,3915,3915,3915,0
20241209,143500,520783900,3915,3920,3920,3905,4443
20241209,143400,503396910,3920,3925,3925,3920,258
20241209,143300,502385050,3925,3925,3925,3925,37
20241209,143200,502239825,3925,3925,3925,3925,29
20241209,143100,502126000,3930,3930,3930,3930,109
20241209,143000,501697630,3930,3930,3930,3930,711
20241209,142900,498903400,3930,3930,3930,3930,0
20241209,142800,498903400,3930,3930,3930,3930,99
20241209,142700,498514330,3935,3930,3935,3930,128
20241209,142600,498011175,3935,3935,3935,3935,0
20241209,142500,498011175,3935,3935,3935,3930,202
20241209,142400,497217140,3930,3940,3940,3930,127
20241209,142300,496718020,3930,3935,3935,3930,47
20241209,142200,496533290,3935,3935,3935,3930,1011
20241209,142100,492555630,3940,3940,3940,3940,0
20241209,142000,492555630,3940,3935,3940,3935,148
20241209,141900,491973240,3945,3945,3945,3945,0
20241209,141800,491973240,3945,3945,3945,3945,0
20241209,141700,491973240,3945,3945,3945,3945,0
20241209,141600,491973240,3945,3940,3945,3940,407
20241209,141500,490368460,3940,3940,3940,3940,0
20241209,141400,490368460,3940,3940,3940,3940,0
20241209,141300,490368460,3940,3940,3940,3940,0
20241209,141200,490368460,3940,3940,3940,3940,0
20241209,141100,490368460,3940,3940,3940,3940,0
20241209,141000,490368460,3940,3940,3940,3940,0
20241209,140900,490368460,3940,3940,3940,3940,387
20241209,140800,488843680,3940,3940,3940,3940,112
20241209,140700,488402400,3940,3940,3940,3940,1000
20241209,140600,484462400,3940,3940,3940,3940,0
20241209,140500,484462400,3940,3940,3940,3940,0
20241209,140400,484462400,3940,3940,3940,3940,0
20241209,140300,484462400,3940,3940,3940,3940,0
20241209,140200,484462400,3940,3940,3940,3940,0
20241209,140100,484462400,3940,3940,3940,3940,0
20241209,140000,484462400,3940,3940,3940,3940,0
20241209,135900,484462400,3940,3940,3940,3940,0
20241209,135800,484462400,3940,3940,3940,3940,0
20241209,135700,484462400,3940,3940,3940,3940,0
20241209,135600,484462400,3940,3940,3940,3940,0
20241209,135500,484462400,3940,3940,3940,3940,1
20241209,135400,484458460,3940,3940,3940,3940,0
20241209,135300,484458460,3940,3940,3940,3940,0
20241209,135200,484458460,3940,3940,3940,3940,5
20241209,135100,484438760,3930,3940,3940,3930,402
20241209,135000,482858880,3940,3940,3940,3940,9
20241209,134900,482823420,3930,3930,3930,3930,1400
20241209,134800,477321420,3940,3940,3940,3940,0
20241209,134700,477321420,3940,3940,3940,3900,25923
20241209,134600,375992975,3950,3950,3950,3950,5
20241209,134500,375973225,3950,3950,3950,3950,0
20241209,134400,375973225,3950,3940,3950,3940,1427
20241209,134300,370338575,3940,3940,3940,3940,1100
20241209,134200,366004575,3940,3950,3950,3940,2528
20241209,134100,356024355,3950,3950,3950,3950,0
20241209,134000,356024355,3950,3955,3955,3940,7050
20241209,133900,328234735,3960,3960,3960,3960,54
20241209,133800,328020895,3960,3960,3960,3960,0
20241209,133700,328020895,3960,3960,3960,3960,0
20241209,133600,328020895,3960,3960,3960,3960,0
20241209,133500,328020895,3960,3960,3960,3960,0
20241209,133400,328020895,3960,3965,3965,3960,549
20241209,133300,325844175,3965,3985,3985,3965,4960
20241209,133200,306117205,3980,3980,3980,3980,0
20241209,133100,306117205,3980,3980,3980,3980,0
20241209,133000,306117205,3980,3980,3980,3980,0
20241209,132900,306117205,3980,3980,3980,3980,0
20241209,132800,306117205,3980,3980,3980,3980,0
20241209,132700,306117205,3980,3980,3980,3980,0
20241209,132600,306117205,3980,3980,3980,3980,0
20241209,132500,306117205,3980,3980,3980,3980,0
20241209,132400,306117205,3980,3980,3980,3980,0
20241209,132300,306117205,3980,3980,3980,3980,0
20241209,132200,306117205,3980,3980,3980,3980,0
20241209,132100,306117205,3980,3980,3980,3980,0
20241209,132000,306117205,3980,3980,3980,3980,0
20241209,131900,306117205,3980,3980,3980,3980,0
20241209,131800,306117205,3980,3980,3980,3980,1
20241209,131700,306113225,3980,3980,3980,3980,0
20241209,131600,306113225,3980,3980,3980,3980,0
20241209,131500,306113225,3980,3980,3980,3980,0
20241209,131400,306113225,3980,3980,3980,3980,0
20241209,131300,306113225,3980,3980,3980,3980,0
20241209,131200,306113225,3980,3980,3980,3980,1
20241209,131100,306109245,3985,3985,3985,3985,0
20241209,131000,306109245,3985,3985,3985,3985,0
20241209,130900,306109245,3985,3985,3985,3985,0
20241209,130800,306109245,3985,3980,3985,3980,1256
20241209,130700,301104100,3980,3980,3980,3980,0
20241209,130600,301104100,3980,3980,3980,3980,0
20241209,130500,301104100,3980,3980,3980,3980,0
20241209,130400,301104100,3980,3980,3980,3980,0
20241209,130300,301104100,3980,3980,3980,3980,350
20241209,130200,299711100,3980,3980,3980,3980,5
20241209,130100,299691200,3970,3970,3970,3970,2000
20241209,130000,291751200,3975,3975,3975,3975,0
20241209,125900,291751200,3975,3980,3980,3975,563
20241209,125800,289513025,3980,3980,3980,3980,5
20241209,125700,289493125,3970,3970,3970,3970,0
20241209,125600,289493125,3970,3970,3970,3970,0
20241209,125500,289493125,3970,3970,3970,3970,0
20241209,125400,289493125,3970,3970,3970,3970,90
20241209,125300,289135825,3980,3980,3980,3980,0
20241209,125200,289135825,3980,3980,3980,3980,60
20241209,125100,288897025,3980,3980,3980,3980,0
20241209,125000,288897025,3980,3980,3980,3980,100
20241209,124900,288499025,3980,3980,3980,3980,0
20241209,124800,288499025,3980,3980,3980,3980,5
20241209,124700,288479125,3970,3970,3970,3970,1000
20241209,124600,284509125,3980,3980,3980,3980,0
20241209,124500,284509125,3980,3980,3980,3980,0
20241209,124400,284509125,3980,3980,3980,3980,10
20241209,124300,284469325,3975,3975,3975,3975,0
20241209,124200,284469325,3975,3975,3975,3975,100
20241209,124100,284071825,3965,3965,3965,3965,1
20241209,124000,284067860,3970,3970,3970,3970,0
20241209,123900,284067860,3970,3970,3970,3970,0
20241209,123800,284067860,3970,3975,3975,3970,600
20241209,123700,281685585,3975,3975,3975,3975,116
20241209,123600,281224485,3975,3975,3975,3975,29
20241209,123500,281109210,3975,3975,3975,3975,2
20241209,123400,281101260,3975,3975,3975,3975,50
20241209,123300,280902510,3975,3975,3975,3975,0
20241209,123200,280902510,3975,3975,3975,3975,0
20241209,123100,280902510,3975,3975,3975,3975,0
20241209,123000,280902510,3975,3975,3975,3975,0
20241209,122900,280902510,3975,3975,3975,3975,0
20241209,122800,280902510,3975,3975,3975,3975,0
20241209,122700,280902510,3975,3975,3975,3975,100
20241209,122600,280505010,3975,3975,3975,3975,0
20241209,122500,280505010,3975,3975,3975,3975,545
20241209,122400,278338635,3975,3975,3975,3975,0
20241209,122300,278338635,3975,3975,3975,3975,0
20241209,122200,278338635,3975,3975,3975,3975,6
20241209,122100,278314785,3975,3975,3975,3975,0
20241209,122000,278314785,3975,3975,3975,3975,0
20241209,121900,278314785,3975,3975,3975,3975,0
20241209,121800,278314785,3975,3975,3975,3975,13
20241209,121700,278263110,3975,3975,3975,3975,0
20241209,121600,278263110,3975,3975,3975,3975,0
20241209,121500,278263110,3975,3975,3975,3975,1
20241209,121400,278259135,3975,3975,3975,3975,1
20241209,121300,278255160,3980,3980,3980,3980,0
20241209,121200,278255160,3980,3980,3980,3980,0
20241209,121100,278255160,3980,3975,3980,3975,2
20241209,121000,278247205,3980,3980,3980,3980,0
20241209,120900,278247205,3980,3975,3980,3975,2
20241209,120800,278239250,3970,3970,3970,3970,0
20241209,120700,278239250,3970,3970,3970,3970,0
20241209,120600,278239250,3970,3970,3970,3970,0
20241209,120500,278239250,3970,3970,3970,3970,1
20241209,120400,278235280,3960,3960,3960,3960,20
20241209,120300,278156080,3970,3970,3970,3970,0
20241209,120200,278156080,3970,3975,3975,3970,441
20241209,120100,276405230,3985,3985,3985,3985,88
20241209,120000,276054550,3985,3975,3985,3975,63
20241209,115900,275803825,3975,3975,3975,3975,0
20241209,115800,275803825,3975,3975,3975,3975,2
20241209,115700,275795875,3975,3975,3975,3975,0
20241209,115600,275795875,3975,3975,3975,3975,0
20241209,115500,275795875,3975,3975,3975,3975,3
20241209,115400,275783950,3975,3975,3975,3975,0
20241209,115300,275783950,3975,3975,3975,3975,0
20241209,115200,275783950,3975,3970,3975,3970,4
20241209,115100,275768055,3970,3970,3970,3970,1
20241209,115000,275764085,3975,3975,3975,3975,0
20241209,114900,275764085,3975,3975,3975,3975,0
20241209,114800,275764085,3975,3970,3975,3970,30
20241209,114700,275644840,3965,3965,3965,3965,1871
20241209,114600,268226325,3960,3965,3965,3960,119
20241209,114500,267755080,3965,3965,3965,3965,0
20241209,114400,267755080,3965,3960,3965,3960,1992
20241209,114300,259861610,3955,3965,3965,3955,1289
20241209,114200,254759905,3970,3980,3980,3970,1409
20241209,114100,249163235,3980,3980,3980,3980,6
20241209,114000,249139355,3985,3985,3985,3985,60
20241209,113900,248900255,3985,3985,3985,3985,93
20241209,113800,248529650,3985,3985,3985,3985,0
20241209,113700,248529650,3985,3985,3985,3985,0
20241209,113600,248529650,3985,3985,3985,3985,1
20241209,113500,248525665,3980,3980,3980,3980,0
20241209,113400,248525665,3980,3980,3980,3980,0
20241209,113300,248525665,3980,3980,3980,3980,11
20241209,113200,248481885,3990,3990,4000,3990,3
20241209,113100,248469905,4000,3990,4000,3990,6
20241209,113000,248445925,3980,3980,3980,3980,1
20241209,112900,248441945,3980,3980,3980,3980,1
20241209,112800,248437965,3980,3980,3980,3980,1
20241209,112700,248433985,4000,4000,4000,4000,0
20241209,112600,248433985,4000,4000,4000,4000,0
20241209,112500,248433985,4000,3980,4000,3980,100
20241209,112400,248034005,4000,4000,4000,4000,0
20241209,112300,248034005,4000,3980,4000,3980,2
20241209,112200,248026025,3980,3980,3980,3980,0
20241209,112100,248026025,3980,3980,4000,3980,3
20241209,112000,248014065,4000,3980,4000,3980,5
20241209,111900,247994145,3980,3980,3980,3980,8
20241209,111800,247962305,3970,3980,3980,3970,803
20241209,111700,244774355,3975,3975,3975,3975,190
20241209,111600,244019105,3980,3980,3980,3980,0
20241209,111500,244019105,3980,3980,3980,3980,0
20241209,111400,244019105,3980,3980,3980,3980,0
20241209,111300,244019105,3980,3980,3980,3980,10
20241209,111200,243979305,3970,3970,3970,3970,0
20241209,111100,243979305,3970,3970,3970,3970,0
20241209,111000,243979305,3970,3970,3970,3970,0
20241209,110900,243979305,3970,3970,3970,3970,0
20241209,110800,243979305,3970,3970,3970,3970,1
20241209,110700,243975335,3970,3970,3970,3970,1
20241209,110600,243971365,3970,3970,3970,3970,33
20241209,110500,243840355,4000,3970,4000,3970,245
20241209,110400,242860385,4000,4000,4000,4000,0
20241209,110300,242860385,4000,4000,4000,4000,0
20241209,110200,242860385,4000,3970,4000,3970,2
20241209,110100,242852415,3970,3970,4000,3970,4
20241209,110000,242836505,3960,3960,3960,3960,13
20241209,105900,242785025,3960,3960,3960,3960,507
20241209,105800,240777305,3960,4000,4000,3940,7523
20241209,105700,211040690,4000,4000,4000,4000,0
20241209,105600,211040690,4000,4000,4000,4000,0
20241209,105500,211040690,4000,4000,4000,4000,0
20241209,105400,211040690,4000,4000,4000,4000,0
20241209,105300,211040690,4000,4000,4000,4000,0
20241209,105200,211040690,4000,4000,4000,4000,0
20241209,105100,211040690,4000,4000,4000,4000,0
20241209,105000,211040690,4000,4000,4000,4000,0
20241209,104900,211040690,4000,4000,4000,4000,0
20241209,104800,211040690,4000,4000,4000,4000,0
20241209,104700,211040690,4000,3995,4000,3995,50
20241209,104600,210840700,4000,3995,4000,3995,5
20241209,104500,210820705,3990,3990,3990,3990,1
20241209,104400,210816715,3990,3990,3990,3990,0
20241209,104300,210816715,3990,3990,3990,3990,0
20241209,104200,210816715,3990,3990,3990,3990,0
20241209,104100,210816715,3990,3990,3990,3990,2
20241209,104000,210808735,4000,4000,4000,4000,0
20241209,103900,210808735,4000,3990,4000,3990,10
20241209,103800,210768745,4000,4000,4000,4000,0
20241209,103700,210768745,4000,4000,4000,4000,0
20241209,103600,210768745,4000,4000,4000,4000,0
20241209,103500,210768745,4000,3990,4000,3990,36
20241209,103400,210624765,4000,4000,4000,4000,0
20241209,103300,210624765,4000,4000,4000,4000,0
20241209,103200,210624765,4000,3990,4000,3990,10
20241209,103100,210584775,3980,3980,3980,3980,92
20241209,103000,210218615,3985,3985,3985,3985,0
20241209,102900,210218615,3985,3985,3985,3985,0
20241209,102800,210218615,3985,3985,3985,3980,1029
20241209,102700,206120565,3985,3995,3995,3960,5893
20241209,102600,182684395,4000,4000,4000,4000,10
20241209,102500,182644395,4000,4000,4000,4000,26
20241209,102400,182540395,4000,4000,4000,4000,10
20241209,102300,182500395,4000,4000,4000,4000,1
20241209,102200,182496395,4005,4000,4005,4000,2972
20241209,102100,170608330,4000,4000,4000,4000,0
20241209,102000,170608330,4000,4000,4000,4000,0
20241209,101900,170608330,4000,4000,4000,4000,200
20241209,101800,169808330,4000,4000,4000,4000,25
20241209,101700,169708330,4000,4000,4000,4000,4
20241209,101600,169692330,3995,3995,3995,3995,0
20241209,101500,169692330,3995,3985,3995,3985,6904
20241209,101400,142179880,3980,3980,3980,3980,0
20241209,101300,142179880,3980,3985,3985,3980,205
20241209,101200,141363955,3985,3985,3985,3985,20
20241209,101100,141284255,3985,3985,3985,3985,302
20241209,101000,140080785,3985,3985,3985,3985,0
20241209,100900,140080785,3985,3985,3985,3985,1
20241209,100800,140076800,3985,3985,3985,3985,50
20241209,100700,139877550,3985,3980,3985,3980,67
20241209,100600,139610885,3980,3980,3980,3980,0
20241209,100500,139610885,3980,3980,3980,3980,3
20241209,100400,139598945,3980,3980,3980,3980,5
20241209,100300,139579045,3980,3980,3980,3980,0
20241209,100200,139579045,3980,3980,3980,3980,3
20241209,100100,139567105,3970,3970,3970,3970,0
20241209,100000,139567105,3970,3970,3970,3970,0
20241209,095900,139567105,3970,3975,3975,3970,98
20241209,095800,139177890,3970,3970,3970,3970,0
20241209,095700,139177890,3970,3970,3970,3970,0
20241209,095600,139177890,3970,3970,3970,3970,0
20241209,095500,139177890,3970,3970,3970,3970,0
20241209,095400,139177890,3970,3970,3970,3970,2000
20241209,095300,131237890,3975,3980,3980,3975,814
20241209,095200,128001890,3975,3975,3975,3975,0
20241209,095100,128001890,3975,3975,3975,3975,0
20241209,095000,128001890,3975,3975,3975,3975,1774
20241209,094900,120950240,3975,3975,3975,3975,2
20241209,094800,120942290,3970,3970,3970,3970,0
20241209,094700,120942290,3970,3970,3970,3970,100
20241209,094600,120545290,3970,3970,3970,3970,0
20241209,094500,120545290,3970,3970,3970,3965,522
20241209,094400,118475530,3975,3975,3975,3975,500
20241209,094300,116488030,3975,3975,3975,3975,5
20241209,094200,116468155,3970,3970,3970,3970,3
20241209,094100,116456245,3970,3970,3970,3970,21
20241209,094000,116372875,3970,3965,3970,3965,5
20241209,093900,116353030,3970,3965,3970,3960,921
20241209,093800,112699525,3975,3980,3980,3970,724
20241209,093700,109823160,3985,3990,3990,3985,45
20241209,093600,109643830,3980,3995,3995,3980,644
20241209,093500,107079615,3985,3985,3985,3985,0
20241209,093400,107079615,3985,3975,3985,3975,1365
20241209,093300,101640385,3970,3970,3970,3970,0
20241209,093200,101640385,3970,3970,3970,3970,0
20241209,093100,101640385,3970,3965,3985,3965,226
20241209,093000,100743125,3965,3955,3965,3955,831
20241209,092900,97456500,3950,3950,3950,3945,1692
20241209,092800,90777915,3945,3945,3945,3945,0
20241209,092700,90777915,3945,3950,3955,3945,982
20241209,092600,86895980,3950,3960,3960,3950,1351
20241209,092500,81552170,3965,3970,3970,3965,14
20241209,092400,81496605,3970,3990,3990,3965,857
20241209,092300,78092460,3990,3990,3990,3990,1
20241209,092200,78088470,3990,3980,3990,3980,288
20241209,092100,76942020,3970,4000,4000,3970,3188
20241209,092000,64241740,4000,4000,4000,4000,0
20241209,091900,64241740,4000,4005,4005,4000,383
20241209,091800,62709730,4000,4000,4000,4000,0
20241209,091700,62709730,4000,4015,4020,4000,7633
20241209,091600,32162425,4030,4020,4030,4020,925
20241209,091500,28438955,4085,4085,4085,4085,0
20241209,091400,28438955,4085,4030,4085,4020,105
20241209,091300,28014900,4050,4055,4055,4050,14
20241209,091200,27958190,4055,4055,4055,4055,36
20241209,091100,27812210,4080,4080,4080,4080,0
20241209,091000,27812210,4080,4080,4080,4080,1
20241209,090900,27808130,4080,4090,4090,4080,3
20241209,090800,27795870,4090,4090,4090,4090,20
20241209,090700,27714070,4090,4090,4090,4090,0
20241209,090600,27714070,4090,4090,4090,4055,44
20241209,090500,27535340,4090,4090,4090,4090,0
20241209,090400,27535340,4090,4090,4090,4090,0
20241209,090300,27535340,4090,4090,4090,4090,0
20241209,090200,27535340,4090,4090,4090,4090,1
20241209,090100,27531250,4090,4090,4090,4090,0
20241209,090000,27531250,4090,4000,4090,4000,6871
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212300 620939040 3970 3970 3970 3970 963
3 20241209 212200 620939040 3970 3970 3970 3970 0
4 20241209 212100 620939040 3970 3970 3970 3970 0
5 20241209 212000 620939040 3970 3970 3970 3970 0
6 20241209 211900 620939040 3970 3970 3970 3970 0
7 20241209 211800 620939040 3970 3970 3970 3970 0
8 20241209 211700 620939040 3970 3970 3970 3970 0
9 20241209 211600 620939040 3970 3970 3970 3970 0
10 20241209 211500 620939040 3970 3970 3970 3970 0
11 20241209 211400 620939040 3970 3970 3970 3970 0
12 20241209 211300 620939040 3970 3970 3970 3970 0
13 20241209 211200 620939040 3970 3970 3970 3970 0
14 20241209 211100 620939040 3970 3970 3970 3970 0
15 20241209 211000 620939040 3970 3970 3970 3970 0
16 20241209 210900 620939040 3970 3970 3970 3970 0
17 20241209 210800 620939040 3970 3970 3970 3970 0
18 20241209 210700 620939040 3970 3970 3970 3970 0
19 20241209 210600 620939040 3970 3970 3970 3970 0
20 20241209 210500 620939040 3970 3970 3970 3970 0
21 20241209 210400 620939040 3970 3970 3970 3970 0
22 20241209 210300 620939040 3970 3970 3970 3970 0
23 20241209 210200 620939040 3970 3970 3970 3970 0
24 20241209 210100 620939040 3970 3970 3970 3970 0
25 20241209 210000 620939040 3970 3970 3970 3970 0
26 20241209 205900 620939040 3970 3970 3970 3970 0
27 20241209 205800 620939040 3970 3970 3970 3970 0
28 20241209 205700 620939040 3970 3970 3970 3970 0
29 20241209 205600 620939040 3970 3970 3970 3970 0
30 20241209 205500 620939040 3970 3970 3970 3970 0
31 20241209 205400 620939040 3970 3970 3970 3970 0
32 20241209 205300 620939040 3970 3970 3970 3970 963
33 20241209 205200 620939040 3970 3970 3970 3970 0
34 20241209 205100 620939040 3970 3970 3970 3970 0
35 20241209 205000 620939040 3970 3970 3970 3970 0
36 20241209 204900 620939040 3970 3970 3970 3970 0
37 20241209 204800 620939040 3970 3970 3970 3970 0
38 20241209 204700 620939040 3970 3970 3970 3970 0
39 20241209 204600 620939040 3970 3970 3970 3970 0
40 20241209 204500 620939040 3970 3970 3970 3970 0
41 20241209 204400 620939040 3970 3970 3970 3970 0
42 20241209 204300 620939040 3970 3970 3970 3970 0
43 20241209 204200 620939040 3970 3970 3970 3970 0
44 20241209 204100 620939040 3970 3970 3970 3970 0
45 20241209 204000 620939040 3970 3970 3970 3970 0
46 20241209 203900 620939040 3970 3970 3970 3970 0
47 20241209 203800 620939040 3970 3970 3970 3970 0
48 20241209 203700 620939040 3970 3970 3970 3970 0
49 20241209 203600 620939040 3970 3970 3970 3970 0
50 20241209 203500 620939040 3970 3970 3970 3970 0
51 20241209 203400 620939040 3970 3970 3970 3970 0
52 20241209 203300 620939040 3970 3970 3970 3970 0
53 20241209 203200 620939040 3970 3970 3970 3970 0
54 20241209 203100 620939040 3970 3970 3970 3970 0
55 20241209 203000 620939040 3970 3970 3970 3970 0
56 20241209 202900 620939040 3970 3970 3970 3970 0
57 20241209 202800 620939040 3970 3970 3970 3970 0
58 20241209 202700 620939040 3970 3970 3970 3970 0
59 20241209 202600 620939040 3970 3970 3970 3970 0
60 20241209 202500 620939040 3970 3970 3970 3970 0
61 20241209 202400 620939040 3970 3970 3970 3970 0
62 20241209 202300 620939040 3970 3970 3970 3970 963
63 20241209 202200 620939040 3970 3970 3970 3970 0
64 20241209 202100 620939040 3970 3970 3970 3970 0
65 20241209 202000 620939040 3970 3970 3970 3970 0
66 20241209 201900 620939040 3970 3970 3970 3970 0
67 20241209 201800 620939040 3970 3970 3970 3970 0
68 20241209 201700 620939040 3970 3970 3970 3970 0
69 20241209 201600 620939040 3970 3970 3970 3970 0
70 20241209 201500 620939040 3970 3970 3970 3970 0
71 20241209 201400 620939040 3970 3970 3970 3970 0
72 20241209 201300 620939040 3970 3970 3970 3970 0
73 20241209 201200 620939040 3970 3970 3970 3970 0
74 20241209 201100 620939040 3970 3970 3970 3970 0
75 20241209 201000 620939040 3970 3970 3970 3970 0
76 20241209 200900 620939040 3970 3970 3970 3970 0
77 20241209 200800 620939040 3970 3970 3970 3970 0
78 20241209 200700 620939040 3970 3970 3970 3970 0
79 20241209 200600 620939040 3970 3970 3970 3970 0
80 20241209 200500 620939040 3970 3970 3970 3970 0
81 20241209 200400 620939040 3970 3970 3970 3970 0
82 20241209 200300 620939040 3970 3970 3970 3970 0
83 20241209 200200 620939040 3970 3970 3970 3970 0
84 20241209 200100 620939040 3970 3970 3970 3970 0
85 20241209 200000 620939040 3970 3970 3970 3970 0
86 20241209 195900 620939040 3970 3970 3970 3970 0
87 20241209 195800 620939040 3970 3970 3970 3970 0
88 20241209 195700 620939040 3970 3970 3970 3970 0
89 20241209 195600 620939040 3970 3970 3970 3970 0
90 20241209 195500 620939040 3970 3970 3970 3970 0
91 20241209 195400 620939040 3970 3970 3970 3970 0
92 20241209 195300 620939040 3970 3970 3970 3970 963
93 20241209 195200 620939040 3970 3970 3970 3970 0
94 20241209 195100 620939040 3970 3970 3970 3970 0
95 20241209 195000 620939040 3970 3970 3970 3970 0
96 20241209 194900 620939040 3970 3970 3970 3970 0
97 20241209 194800 620939040 3970 3970 3970 3970 0
98 20241209 194700 620939040 3970 3970 3970 3970 0
99 20241209 194600 620939040 3970 3970 3970 3970 0
100 20241209 194500 620939040 3970 3970 3970 3970 0
101 20241209 194400 620939040 3970 3970 3970 3970 0
102 20241209 194300 620939040 3970 3970 3970 3970 0
103 20241209 194200 620939040 3970 3970 3970 3970 0
104 20241209 194100 620939040 3970 3970 3970 3970 0
105 20241209 194000 620939040 3970 3970 3970 3970 0
106 20241209 193900 620939040 3970 3970 3970 3970 0
107 20241209 193800 620939040 3970 3970 3970 3970 0
108 20241209 193700 620939040 3970 3970 3970 3970 0
109 20241209 193600 620939040 3970 3970 3970 3970 0
110 20241209 193500 620939040 3970 3970 3970 3970 0
111 20241209 193400 620939040 3970 3970 3970 3970 0
112 20241209 193300 620939040 3970 3970 3970 3970 0
113 20241209 193200 620939040 3970 3970 3970 3970 0
114 20241209 193100 620939040 3970 3970 3970 3970 0
115 20241209 193000 620939040 3970 3970 3970 3970 0
116 20241209 192900 620939040 3970 3970 3970 3970 0
117 20241209 192800 620939040 3970 3970 3970 3970 0
118 20241209 192700 620939040 3970 3970 3970 3970 0
119 20241209 192600 620939040 3970 3970 3970 3970 0
120 20241209 192500 620939040 3970 3970 3970 3970 0
121 20241209 192400 620939040 3970 3970 3970 3970 0
122 20241209 192300 620939040 3970 3970 3970 3970 963
123 20241209 192200 620939040 3970 3970 3970 3970 0
124 20241209 192100 620939040 3970 3970 3970 3970 0
125 20241209 192000 620939040 3970 3970 3970 3970 0
126 20241209 191900 620939040 3970 3970 3970 3970 0
127 20241209 191800 620939040 3970 3970 3970 3970 0
128 20241209 191700 620939040 3970 3970 3970 3970 0
129 20241209 191600 620939040 3970 3970 3970 3970 0
130 20241209 191500 620939040 3970 3970 3970 3970 0
131 20241209 191400 620939040 3970 3970 3970 3970 0
132 20241209 191300 620939040 3970 3970 3970 3970 0
133 20241209 191200 620939040 3970 3970 3970 3970 0
134 20241209 191100 620939040 3970 3970 3970 3970 0
135 20241209 191000 620939040 3970 3970 3970 3970 0
136 20241209 190900 620939040 3970 3970 3970 3970 0
137 20241209 190800 620939040 3970 3970 3970 3970 0
138 20241209 190700 620939040 3970 3970 3970 3970 0
139 20241209 190600 620939040 3970 3970 3970 3970 0
140 20241209 190500 620939040 3970 3970 3970 3970 0
141 20241209 190400 620939040 3970 3970 3970 3970 0
142 20241209 190300 620939040 3970 3970 3970 3970 0
143 20241209 190200 620939040 3970 3970 3970 3970 0
144 20241209 190100 620939040 3970 3970 3970 3970 0
145 20241209 190000 620939040 3970 3970 3970 3970 0
146 20241209 185900 620939040 3970 3970 3970 3970 0
147 20241209 185800 620939040 3970 3970 3970 3970 0
148 20241209 185700 620939040 3970 3970 3970 3970 0
149 20241209 185600 620939040 3970 3970 3970 3970 0
150 20241209 185500 620939040 3970 3970 3970 3970 0
151 20241209 185400 620939040 3970 3970 3970 3970 0
152 20241209 185300 620939040 3970 3970 3970 3970 963
153 20241209 185200 620939040 3970 3970 3970 3970 0
154 20241209 185100 620939040 3970 3970 3970 3970 0
155 20241209 185000 620939040 3970 3970 3970 3970 0
156 20241209 184900 620939040 3970 3970 3970 3970 0
157 20241209 184800 620939040 3970 3970 3970 3970 0
158 20241209 184700 620939040 3970 3970 3970 3970 0
159 20241209 184600 620939040 3970 3970 3970 3970 0
160 20241209 184500 620939040 3970 3970 3970 3970 0
161 20241209 184400 620939040 3970 3970 3970 3970 0
162 20241209 184300 620939040 3970 3970 3970 3970 0
163 20241209 184200 620939040 3970 3970 3970 3970 0
164 20241209 184100 620939040 3970 3970 3970 3970 0
165 20241209 184000 620939040 3970 3970 3970 3970 0
166 20241209 183900 620939040 3970 3970 3970 3970 0
167 20241209 183800 620939040 3970 3970 3970 3970 0
168 20241209 183700 620939040 3970 3970 3970 3970 0
169 20241209 183600 620939040 3970 3970 3970 3970 0
170 20241209 183500 620939040 3970 3970 3970 3970 0
171 20241209 183400 620939040 3970 3970 3970 3970 0
172 20241209 183300 620939040 3970 3970 3970 3970 0
173 20241209 183200 620939040 3970 3970 3970 3970 0
174 20241209 183100 620939040 3970 3970 3970 3970 0
175 20241209 183000 620939040 3970 3970 3970 3970 0
176 20241209 182900 620939040 3970 3970 3970 3970 0
177 20241209 182800 620939040 3970 3970 3970 3970 0
178 20241209 182700 620939040 3970 3970 3970 3970 0
179 20241209 182600 620939040 3970 3970 3970 3970 0
180 20241209 182500 620939040 3970 3970 3970 3970 0
181 20241209 182400 620939040 3970 3970 3970 3970 0
182 20241209 182300 620939040 3970 3970 3970 3970 963
183 20241209 182200 620939040 3970 3970 3970 3970 0
184 20241209 182100 620939040 3970 3970 3970 3970 0
185 20241209 182000 620939040 3970 3970 3970 3970 0
186 20241209 181900 620939040 3970 3970 3970 3970 0
187 20241209 181800 620939040 3970 3970 3970 3970 0
188 20241209 181700 620939040 3970 3970 3970 3970 0
189 20241209 181600 620939040 3970 3970 3970 3970 0
190 20241209 181500 620939040 3970 3970 3970 3970 0
191 20241209 181400 620939040 3970 3970 3970 3970 0
192 20241209 181300 620939040 3970 3970 3970 3970 0
193 20241209 181200 620939040 3970 3970 3970 3970 0
194 20241209 181100 620939040 3970 3970 3970 3970 0
195 20241209 181000 620939040 3970 3970 3970 3970 0
196 20241209 180900 620939040 3970 3970 3970 3970 0
197 20241209 180800 620939040 3970 3970 3970 3970 0
198 20241209 180700 620939040 3970 3970 3970 3970 0
199 20241209 180600 620939040 3970 3970 3970 3970 0
200 20241209 180500 620939040 3970 3970 3970 3970 0
201 20241209 180400 620939040 3970 3970 3970 3970 0
202 20241209 180300 620939040 3970 3970 3970 3970 0
203 20241209 180200 620939040 3970 3970 3970 3970 0
204 20241209 180100 620939040 3970 3970 3970 3970 0
205 20241209 180000 620939040 3970 3970 3970 3970 0
206 20241209 175900 620939040 3970 3970 3970 3970 0
207 20241209 175800 620939040 3970 3970 3970 3970 0
208 20241209 175700 620939040 3970 3970 3970 3970 0
209 20241209 175600 620939040 3970 3970 3970 3970 0
210 20241209 175500 620939040 3970 3970 3970 3970 0
211 20241209 175400 620939040 3970 3970 3970 3970 0
212 20241209 175300 620939040 3970 3970 3970 3970 963
213 20241209 175200 620939040 3970 3970 3970 3970 0
214 20241209 175100 620939040 3970 3970 3970 3970 0
215 20241209 175000 620939040 3970 3970 3970 3970 0
216 20241209 174900 620939040 3970 3970 3970 3970 0
217 20241209 174800 620939040 3970 3970 3970 3970 0
218 20241209 174700 620939040 3970 3970 3970 3970 0
219 20241209 174600 620939040 3970 3970 3970 3970 0
220 20241209 174500 620939040 3970 3970 3970 3970 0
221 20241209 174400 620939040 3970 3970 3970 3970 0
222 20241209 174300 620939040 3970 3970 3970 3970 0
223 20241209 174200 620939040 3970 3970 3970 3970 0
224 20241209 174100 620939040 3970 3970 3970 3970 0
225 20241209 174000 620939040 3970 3970 3970 3970 0
226 20241209 173900 620939040 3970 3970 3970 3970 0
227 20241209 173800 620939040 3970 3970 3970 3970 0
228 20241209 173700 620939040 3970 3970 3970 3970 0
229 20241209 173600 620939040 3970 3970 3970 3970 0
230 20241209 173500 620939040 3970 3970 3970 3970 0
231 20241209 173400 620939040 3970 3970 3970 3970 0
232 20241209 173300 620939040 3970 3970 3970 3970 0
233 20241209 173200 620939040 3970 3970 3970 3970 0
234 20241209 173100 620939040 3970 3970 3970 3970 0
235 20241209 173000 620939040 3970 3970 3970 3970 0
236 20241209 172900 620939040 3970 3970 3970 3970 0
237 20241209 172800 620939040 3970 3970 3970 3970 0
238 20241209 172700 620939040 3970 3970 3970 3970 0
239 20241209 172600 620939040 3970 3970 3970 3970 0
240 20241209 172500 620939040 3970 3970 3970 3970 0
241 20241209 172400 620939040 3970 3970 3970 3970 0
242 20241209 172300 620939040 3970 3970 3970 3970 963
243 20241209 172200 620939040 3970 3970 3970 3970 0
244 20241209 172100 620939040 3970 3970 3970 3970 0
245 20241209 172000 620939040 3970 3970 3970 3970 0
246 20241209 171900 620939040 3970 3970 3970 3970 0
247 20241209 171800 620939040 3970 3970 3970 3970 0
248 20241209 171700 620939040 3970 3970 3970 3970 0
249 20241209 171600 620939040 3970 3970 3970 3970 0
250 20241209 171500 620939040 3970 3970 3970 3970 0
251 20241209 171400 620939040 3970 3970 3970 3970 0
252 20241209 171300 620939040 3970 3970 3970 3970 0
253 20241209 171200 620939040 3970 3970 3970 3970 0
254 20241209 171100 620939040 3970 3970 3970 3970 0
255 20241209 171000 620939040 3970 3970 3970 3970 0
256 20241209 170900 620939040 3970 3970 3970 3970 0
257 20241209 170800 620939040 3970 3970 3970 3970 0
258 20241209 170700 620939040 3970 3970 3970 3970 0
259 20241209 170600 620939040 3970 3970 3970 3970 0
260 20241209 170500 620939040 3970 3970 3970 3970 0
261 20241209 170400 620939040 3970 3970 3970 3970 0
262 20241209 170300 620939040 3970 3970 3970 3970 0
263 20241209 170200 620939040 3970 3970 3970 3970 0
264 20241209 170100 620939040 3970 3970 3970 3970 0
265 20241209 170000 620939040 3970 3970 3970 3970 0
266 20241209 165900 620939040 3970 3970 3970 3970 0
267 20241209 165800 620939040 3970 3970 3970 3970 0
268 20241209 165700 620939040 3970 3970 3970 3970 0
269 20241209 165600 620939040 3970 3970 3970 3970 0
270 20241209 165500 620939040 3970 3970 3970 3970 0
271 20241209 165400 620939040 3970 3970 3970 3970 0
272 20241209 165300 620939040 3970 3970 3970 3970 963
273 20241209 165200 620939040 3970 3970 3970 3970 0
274 20241209 165100 620939040 3970 3970 3970 3970 0
275 20241209 165000 620939040 3970 3970 3970 3970 0
276 20241209 164900 620939040 3970 3970 3970 3970 0
277 20241209 164800 620939040 3970 3970 3970 3970 0
278 20241209 164700 620939040 3970 3970 3970 3970 0
279 20241209 164600 620939040 3970 3970 3970 3970 0
280 20241209 164500 620939040 3970 3970 3970 3970 0
281 20241209 164400 620939040 3970 3970 3970 3970 0
282 20241209 164300 620939040 3970 3970 3970 3970 0
283 20241209 164200 620939040 3970 3970 3970 3970 0
284 20241209 164100 620939040 3970 3970 3970 3970 0
285 20241209 164000 620939040 3970 3970 3970 3970 0
286 20241209 163900 620939040 3970 3970 3970 3970 0
287 20241209 163800 620939040 3970 3970 3970 3970 0
288 20241209 163700 620939040 3970 3970 3970 3970 0
289 20241209 163600 620939040 3970 3970 3970 3970 0
290 20241209 163500 620939040 3970 3970 3970 3970 0
291 20241209 163400 620939040 3970 3970 3970 3970 0
292 20241209 163300 620939040 3970 3970 3970 3970 0
293 20241209 163200 620939040 3970 3970 3970 3970 0
294 20241209 163100 620939040 3970 3970 3970 3970 0
295 20241209 163000 620939040 3970 3970 3970 3970 0
296 20241209 162900 620939040 3970 3970 3970 3970 0
297 20241209 162800 620939040 3970 3970 3970 3970 0
298 20241209 162700 620939040 3970 3970 3970 3970 0
299 20241209 162600 620939040 3970 3970 3970 3970 0
300 20241209 162500 620939040 3970 3970 3970 3970 0
301 20241209 162400 620939040 3970 3970 3970 3970 0
302 20241209 162300 620939040 3970 3970 3970 3970 963
303 20241209 162200 620939040 3970 3970 3970 3970 0
304 20241209 162100 620939040 3970 3970 3970 3970 0
305 20241209 162000 620939040 3970 3970 3970 3970 0
306 20241209 161900 620939040 3970 3970 3970 3970 0
307 20241209 161800 620939040 3970 3970 3970 3970 0
308 20241209 161700 620939040 3970 3970 3970 3970 0
309 20241209 161600 620939040 3970 3970 3970 3970 0
310 20241209 161500 620939040 3970 3970 3970 3970 0
311 20241209 161400 620939040 3970 3970 3970 3970 0
312 20241209 161300 620939040 3970 3970 3970 3970 0
313 20241209 161200 620939040 3970 3970 3970 3970 0
314 20241209 161100 620939040 3970 3970 3970 3970 0
315 20241209 161000 620939040 3970 3970 3970 3970 0
316 20241209 160900 620939040 3970 3970 3970 3970 0
317 20241209 160800 620939040 3970 3970 3970 3970 0
318 20241209 160700 620939040 3970 3970 3970 3970 0
319 20241209 160600 620939040 3970 3970 3970 3970 0
320 20241209 160500 620939040 3970 3970 3970 3970 0
321 20241209 160400 620939040 3970 3970 3970 3970 0
322 20241209 160300 620939040 3970 3970 3970 3970 0
323 20241209 160200 620939040 3970 3970 3970 3970 0
324 20241209 160100 620939040 3970 3970 3970 3970 0
325 20241209 160000 620939040 3970 3970 3970 3970 0
326 20241209 155900 620939040 3970 3970 3970 3970 0
327 20241209 155800 620939040 3970 3970 3970 3970 0
328 20241209 155700 620939040 3970 3970 3970 3970 0
329 20241209 155600 620939040 3970 3970 3970 3970 0
330 20241209 155500 620939040 3970 3970 3970 3970 0
331 20241209 155400 620939040 3970 3970 3970 3970 0
332 20241209 155300 620939040 3970 3970 3970 3970 963
333 20241209 155200 620939040 3970 3970 3970 3970 0
334 20241209 155100 620939040 3970 3970 3970 3970 0
335 20241209 155000 620939040 3970 3970 3970 3970 0
336 20241209 154900 620939040 3970 3970 3970 3970 0
337 20241209 154800 620939040 3970 3970 3970 3970 0
338 20241209 154700 620939040 3970 3970 3970 3970 0
339 20241209 154600 620939040 3970 3970 3970 3970 0
340 20241209 154500 620939040 3970 3970 3970 3970 0
341 20241209 154400 620939040 3970 3970 3970 3970 0
342 20241209 154300 620939040 3970 3970 3970 3970 0
343 20241209 154200 620939040 3970 3970 3970 3970 0
344 20241209 154100 620939040 3970 3970 3970 3970 0
345 20241209 154000 620939040 3970 3970 3970 3970 0
346 20241209 153900 620939040 3970 3970 3970 3970 0
347 20241209 153800 620939040 3970 3970 3970 3970 0
348 20241209 153700 620939040 3970 3970 3970 3970 0
349 20241209 153600 620939040 3970 3970 3970 3970 0
350 20241209 153500 620939040 3970 3970 3970 3970 0
351 20241209 153400 620939040 3970 3970 3970 3970 0
352 20241209 153300 620939040 3970 3970 3970 3970 0
353 20241209 153200 620939040 3970 3970 3970 3970 0
354 20241209 153100 620939040 3970 3970 3970 3970 0
355 20241209 153000 620939040 3970 3970 3970 3970 963
356 20241209 152900 617115930 3960 3960 3960 3960 0
357 20241209 152800 617115930 3960 3960 3960 3960 0
358 20241209 152700 617115930 3960 3960 3960 3960 0
359 20241209 152600 617115930 3960 3960 3960 3960 0
360 20241209 152500 617115930 3960 3960 3960 3960 0
361 20241209 152400 617115930 3960 3960 3960 3960 0
362 20241209 152300 617115930 3960 3960 3960 3960 0
363 20241209 152200 617115930 3960 3960 3960 3960 0
364 20241209 152100 617115930 3960 3960 3960 3960 0
365 20241209 152000 617115930 3960 3960 3960 3960 0
366 20241209 151900 617115930 3960 3960 3960 3960 41
367 20241209 151800 616953570 3960 3960 3960 3960 103
368 20241209 151700 616545690 3965 3955 3965 3955 199
369 20241209 151600 615758315 3970 3945 3970 3930 385
370 20241209 151500 614244575 3950 3945 3950 3945 61
371 20241209 151400 614003870 3945 3965 3965 3930 2023
372 20241209 151300 606052825 3965 3935 3965 3930 3012
373 20241209 151200 594214835 3935 3925 3935 3925 327
374 20241209 151100 592929930 3925 3925 3925 3915 1050
375 20241209 151000 588812535 3935 3930 3935 3930 101
376 20241209 150900 588415570 3925 3930 3930 3925 190
377 20241209 150800 587669595 3930 3940 3940 3925 288
378 20241209 150700 586536995 3940 3955 3960 3940 259
379 20241209 150600 585515590 3955 3955 3955 3955 84
380 20241209 150500 585183370 3955 3950 3955 3950 120
381 20241209 150400 584709320 3950 3945 3950 3945 34
382 20241209 150300 584575140 3950 3945 3950 3945 145
383 20241209 150200 584002990 3945 3945 3945 3940 180
384 20241209 150100 583293680 3940 3945 3945 3940 32
385 20241209 150000 583167550 3945 3940 3945 3940 41
386 20241209 145900 583005960 3935 3935 3935 3930 246
387 20241209 145800 582038505 3935 3930 3935 3930 42
388 20241209 145700 581873395 3935 3920 3935 3920 219
389 20241209 145600 581013355 3925 3925 3925 3920 184
390 20241209 145500 580291875 3925 3920 3925 3920 185
391 20241209 145400 579566625 3925 3915 3925 3915 155
392 20241209 145300 578959525 3915 3920 3920 3915 51
393 20241209 145200 578759660 3925 3910 3930 3910 34
394 20241209 145100 578626210 3910 3910 3925 3905 150
395 20241209 145000 578038095 3900 3910 3925 3900 4738
396 20241209 144900 559549970 3910 3915 3920 3900 8671
397 20241209 144800 525650095 3915 3915 3915 3915 99
398 20241209 144700 525262510 3910 3910 3915 3910 180
399 20241209 144600 524558680 3910 3910 3910 3910 105
400 20241209 144500 524148130 3910 3910 3910 3910 29
401 20241209 144400 524034740 3910 3910 3915 3910 173
402 20241209 144300 523358180 3915 3915 3915 3915 0
403 20241209 144200 523358180 3915 3915 3915 3915 63
404 20241209 144100 523111535 3910 3910 3910 3910 146
405 20241209 144000 522540675 3915 3915 3915 3915 101
406 20241209 143900 522145260 3910 3910 3910 3910 24
407 20241209 143800 522051420 3910 3910 3910 3910 166
408 20241209 143700 521402360 3915 3910 3915 3910 158
409 20241209 143600 520783900 3915 3915 3915 3915 0
410 20241209 143500 520783900 3915 3920 3920 3905 4443
411 20241209 143400 503396910 3920 3925 3925 3920 258
412 20241209 143300 502385050 3925 3925 3925 3925 37
413 20241209 143200 502239825 3925 3925 3925 3925 29
414 20241209 143100 502126000 3930 3930 3930 3930 109
415 20241209 143000 501697630 3930 3930 3930 3930 711
416 20241209 142900 498903400 3930 3930 3930 3930 0
417 20241209 142800 498903400 3930 3930 3930 3930 99
418 20241209 142700 498514330 3935 3930 3935 3930 128
419 20241209 142600 498011175 3935 3935 3935 3935 0
420 20241209 142500 498011175 3935 3935 3935 3930 202
421 20241209 142400 497217140 3930 3940 3940 3930 127
422 20241209 142300 496718020 3930 3935 3935 3930 47
423 20241209 142200 496533290 3935 3935 3935 3930 1011
424 20241209 142100 492555630 3940 3940 3940 3940 0
425 20241209 142000 492555630 3940 3935 3940 3935 148
426 20241209 141900 491973240 3945 3945 3945 3945 0
427 20241209 141800 491973240 3945 3945 3945 3945 0
428 20241209 141700 491973240 3945 3945 3945 3945 0
429 20241209 141600 491973240 3945 3940 3945 3940 407
430 20241209 141500 490368460 3940 3940 3940 3940 0
431 20241209 141400 490368460 3940 3940 3940 3940 0
432 20241209 141300 490368460 3940 3940 3940 3940 0
433 20241209 141200 490368460 3940 3940 3940 3940 0
434 20241209 141100 490368460 3940 3940 3940 3940 0
435 20241209 141000 490368460 3940 3940 3940 3940 0
436 20241209 140900 490368460 3940 3940 3940 3940 387
437 20241209 140800 488843680 3940 3940 3940 3940 112
438 20241209 140700 488402400 3940 3940 3940 3940 1000
439 20241209 140600 484462400 3940 3940 3940 3940 0
440 20241209 140500 484462400 3940 3940 3940 3940 0
441 20241209 140400 484462400 3940 3940 3940 3940 0
442 20241209 140300 484462400 3940 3940 3940 3940 0
443 20241209 140200 484462400 3940 3940 3940 3940 0
444 20241209 140100 484462400 3940 3940 3940 3940 0
445 20241209 140000 484462400 3940 3940 3940 3940 0
446 20241209 135900 484462400 3940 3940 3940 3940 0
447 20241209 135800 484462400 3940 3940 3940 3940 0
448 20241209 135700 484462400 3940 3940 3940 3940 0
449 20241209 135600 484462400 3940 3940 3940 3940 0
450 20241209 135500 484462400 3940 3940 3940 3940 1
451 20241209 135400 484458460 3940 3940 3940 3940 0
452 20241209 135300 484458460 3940 3940 3940 3940 0
453 20241209 135200 484458460 3940 3940 3940 3940 5
454 20241209 135100 484438760 3930 3940 3940 3930 402
455 20241209 135000 482858880 3940 3940 3940 3940 9
456 20241209 134900 482823420 3930 3930 3930 3930 1400
457 20241209 134800 477321420 3940 3940 3940 3940 0
458 20241209 134700 477321420 3940 3940 3940 3900 25923
459 20241209 134600 375992975 3950 3950 3950 3950 5
460 20241209 134500 375973225 3950 3950 3950 3950 0
461 20241209 134400 375973225 3950 3940 3950 3940 1427
462 20241209 134300 370338575 3940 3940 3940 3940 1100
463 20241209 134200 366004575 3940 3950 3950 3940 2528
464 20241209 134100 356024355 3950 3950 3950 3950 0
465 20241209 134000 356024355 3950 3955 3955 3940 7050
466 20241209 133900 328234735 3960 3960 3960 3960 54
467 20241209 133800 328020895 3960 3960 3960 3960 0
468 20241209 133700 328020895 3960 3960 3960 3960 0
469 20241209 133600 328020895 3960 3960 3960 3960 0
470 20241209 133500 328020895 3960 3960 3960 3960 0
471 20241209 133400 328020895 3960 3965 3965 3960 549
472 20241209 133300 325844175 3965 3985 3985 3965 4960
473 20241209 133200 306117205 3980 3980 3980 3980 0
474 20241209 133100 306117205 3980 3980 3980 3980 0
475 20241209 133000 306117205 3980 3980 3980 3980 0
476 20241209 132900 306117205 3980 3980 3980 3980 0
477 20241209 132800 306117205 3980 3980 3980 3980 0
478 20241209 132700 306117205 3980 3980 3980 3980 0
479 20241209 132600 306117205 3980 3980 3980 3980 0
480 20241209 132500 306117205 3980 3980 3980 3980 0
481 20241209 132400 306117205 3980 3980 3980 3980 0
482 20241209 132300 306117205 3980 3980 3980 3980 0
483 20241209 132200 306117205 3980 3980 3980 3980 0
484 20241209 132100 306117205 3980 3980 3980 3980 0
485 20241209 132000 306117205 3980 3980 3980 3980 0
486 20241209 131900 306117205 3980 3980 3980 3980 0
487 20241209 131800 306117205 3980 3980 3980 3980 1
488 20241209 131700 306113225 3980 3980 3980 3980 0
489 20241209 131600 306113225 3980 3980 3980 3980 0
490 20241209 131500 306113225 3980 3980 3980 3980 0
491 20241209 131400 306113225 3980 3980 3980 3980 0
492 20241209 131300 306113225 3980 3980 3980 3980 0
493 20241209 131200 306113225 3980 3980 3980 3980 1
494 20241209 131100 306109245 3985 3985 3985 3985 0
495 20241209 131000 306109245 3985 3985 3985 3985 0
496 20241209 130900 306109245 3985 3985 3985 3985 0
497 20241209 130800 306109245 3985 3980 3985 3980 1256
498 20241209 130700 301104100 3980 3980 3980 3980 0
499 20241209 130600 301104100 3980 3980 3980 3980 0
500 20241209 130500 301104100 3980 3980 3980 3980 0
501 20241209 130400 301104100 3980 3980 3980 3980 0
502 20241209 130300 301104100 3980 3980 3980 3980 350
503 20241209 130200 299711100 3980 3980 3980 3980 5
504 20241209 130100 299691200 3970 3970 3970 3970 2000
505 20241209 130000 291751200 3975 3975 3975 3975 0
506 20241209 125900 291751200 3975 3980 3980 3975 563
507 20241209 125800 289513025 3980 3980 3980 3980 5
508 20241209 125700 289493125 3970 3970 3970 3970 0
509 20241209 125600 289493125 3970 3970 3970 3970 0
510 20241209 125500 289493125 3970 3970 3970 3970 0
511 20241209 125400 289493125 3970 3970 3970 3970 90
512 20241209 125300 289135825 3980 3980 3980 3980 0
513 20241209 125200 289135825 3980 3980 3980 3980 60
514 20241209 125100 288897025 3980 3980 3980 3980 0
515 20241209 125000 288897025 3980 3980 3980 3980 100
516 20241209 124900 288499025 3980 3980 3980 3980 0
517 20241209 124800 288499025 3980 3980 3980 3980 5
518 20241209 124700 288479125 3970 3970 3970 3970 1000
519 20241209 124600 284509125 3980 3980 3980 3980 0
520 20241209 124500 284509125 3980 3980 3980 3980 0
521 20241209 124400 284509125 3980 3980 3980 3980 10
522 20241209 124300 284469325 3975 3975 3975 3975 0
523 20241209 124200 284469325 3975 3975 3975 3975 100
524 20241209 124100 284071825 3965 3965 3965 3965 1
525 20241209 124000 284067860 3970 3970 3970 3970 0
526 20241209 123900 284067860 3970 3970 3970 3970 0
527 20241209 123800 284067860 3970 3975 3975 3970 600
528 20241209 123700 281685585 3975 3975 3975 3975 116
529 20241209 123600 281224485 3975 3975 3975 3975 29
530 20241209 123500 281109210 3975 3975 3975 3975 2
531 20241209 123400 281101260 3975 3975 3975 3975 50
532 20241209 123300 280902510 3975 3975 3975 3975 0
533 20241209 123200 280902510 3975 3975 3975 3975 0
534 20241209 123100 280902510 3975 3975 3975 3975 0
535 20241209 123000 280902510 3975 3975 3975 3975 0
536 20241209 122900 280902510 3975 3975 3975 3975 0
537 20241209 122800 280902510 3975 3975 3975 3975 0
538 20241209 122700 280902510 3975 3975 3975 3975 100
539 20241209 122600 280505010 3975 3975 3975 3975 0
540 20241209 122500 280505010 3975 3975 3975 3975 545
541 20241209 122400 278338635 3975 3975 3975 3975 0
542 20241209 122300 278338635 3975 3975 3975 3975 0
543 20241209 122200 278338635 3975 3975 3975 3975 6
544 20241209 122100 278314785 3975 3975 3975 3975 0
545 20241209 122000 278314785 3975 3975 3975 3975 0
546 20241209 121900 278314785 3975 3975 3975 3975 0
547 20241209 121800 278314785 3975 3975 3975 3975 13
548 20241209 121700 278263110 3975 3975 3975 3975 0
549 20241209 121600 278263110 3975 3975 3975 3975 0
550 20241209 121500 278263110 3975 3975 3975 3975 1
551 20241209 121400 278259135 3975 3975 3975 3975 1
552 20241209 121300 278255160 3980 3980 3980 3980 0
553 20241209 121200 278255160 3980 3980 3980 3980 0
554 20241209 121100 278255160 3980 3975 3980 3975 2
555 20241209 121000 278247205 3980 3980 3980 3980 0
556 20241209 120900 278247205 3980 3975 3980 3975 2
557 20241209 120800 278239250 3970 3970 3970 3970 0
558 20241209 120700 278239250 3970 3970 3970 3970 0
559 20241209 120600 278239250 3970 3970 3970 3970 0
560 20241209 120500 278239250 3970 3970 3970 3970 1
561 20241209 120400 278235280 3960 3960 3960 3960 20
562 20241209 120300 278156080 3970 3970 3970 3970 0
563 20241209 120200 278156080 3970 3975 3975 3970 441
564 20241209 120100 276405230 3985 3985 3985 3985 88
565 20241209 120000 276054550 3985 3975 3985 3975 63
566 20241209 115900 275803825 3975 3975 3975 3975 0
567 20241209 115800 275803825 3975 3975 3975 3975 2
568 20241209 115700 275795875 3975 3975 3975 3975 0
569 20241209 115600 275795875 3975 3975 3975 3975 0
570 20241209 115500 275795875 3975 3975 3975 3975 3
571 20241209 115400 275783950 3975 3975 3975 3975 0
572 20241209 115300 275783950 3975 3975 3975 3975 0
573 20241209 115200 275783950 3975 3970 3975 3970 4
574 20241209 115100 275768055 3970 3970 3970 3970 1
575 20241209 115000 275764085 3975 3975 3975 3975 0
576 20241209 114900 275764085 3975 3975 3975 3975 0
577 20241209 114800 275764085 3975 3970 3975 3970 30
578 20241209 114700 275644840 3965 3965 3965 3965 1871
579 20241209 114600 268226325 3960 3965 3965 3960 119
580 20241209 114500 267755080 3965 3965 3965 3965 0
581 20241209 114400 267755080 3965 3960 3965 3960 1992
582 20241209 114300 259861610 3955 3965 3965 3955 1289
583 20241209 114200 254759905 3970 3980 3980 3970 1409
584 20241209 114100 249163235 3980 3980 3980 3980 6
585 20241209 114000 249139355 3985 3985 3985 3985 60
586 20241209 113900 248900255 3985 3985 3985 3985 93
587 20241209 113800 248529650 3985 3985 3985 3985 0
588 20241209 113700 248529650 3985 3985 3985 3985 0
589 20241209 113600 248529650 3985 3985 3985 3985 1
590 20241209 113500 248525665 3980 3980 3980 3980 0
591 20241209 113400 248525665 3980 3980 3980 3980 0
592 20241209 113300 248525665 3980 3980 3980 3980 11
593 20241209 113200 248481885 3990 3990 4000 3990 3
594 20241209 113100 248469905 4000 3990 4000 3990 6
595 20241209 113000 248445925 3980 3980 3980 3980 1
596 20241209 112900 248441945 3980 3980 3980 3980 1
597 20241209 112800 248437965 3980 3980 3980 3980 1
598 20241209 112700 248433985 4000 4000 4000 4000 0
599 20241209 112600 248433985 4000 4000 4000 4000 0
600 20241209 112500 248433985 4000 3980 4000 3980 100
601 20241209 112400 248034005 4000 4000 4000 4000 0
602 20241209 112300 248034005 4000 3980 4000 3980 2
603 20241209 112200 248026025 3980 3980 3980 3980 0
604 20241209 112100 248026025 3980 3980 4000 3980 3
605 20241209 112000 248014065 4000 3980 4000 3980 5
606 20241209 111900 247994145 3980 3980 3980 3980 8
607 20241209 111800 247962305 3970 3980 3980 3970 803
608 20241209 111700 244774355 3975 3975 3975 3975 190
609 20241209 111600 244019105 3980 3980 3980 3980 0
610 20241209 111500 244019105 3980 3980 3980 3980 0
611 20241209 111400 244019105 3980 3980 3980 3980 0
612 20241209 111300 244019105 3980 3980 3980 3980 10
613 20241209 111200 243979305 3970 3970 3970 3970 0
614 20241209 111100 243979305 3970 3970 3970 3970 0
615 20241209 111000 243979305 3970 3970 3970 3970 0
616 20241209 110900 243979305 3970 3970 3970 3970 0
617 20241209 110800 243979305 3970 3970 3970 3970 1
618 20241209 110700 243975335 3970 3970 3970 3970 1
619 20241209 110600 243971365 3970 3970 3970 3970 33
620 20241209 110500 243840355 4000 3970 4000 3970 245
621 20241209 110400 242860385 4000 4000 4000 4000 0
622 20241209 110300 242860385 4000 4000 4000 4000 0
623 20241209 110200 242860385 4000 3970 4000 3970 2
624 20241209 110100 242852415 3970 3970 4000 3970 4
625 20241209 110000 242836505 3960 3960 3960 3960 13
626 20241209 105900 242785025 3960 3960 3960 3960 507
627 20241209 105800 240777305 3960 4000 4000 3940 7523
628 20241209 105700 211040690 4000 4000 4000 4000 0
629 20241209 105600 211040690 4000 4000 4000 4000 0
630 20241209 105500 211040690 4000 4000 4000 4000 0
631 20241209 105400 211040690 4000 4000 4000 4000 0
632 20241209 105300 211040690 4000 4000 4000 4000 0
633 20241209 105200 211040690 4000 4000 4000 4000 0
634 20241209 105100 211040690 4000 4000 4000 4000 0
635 20241209 105000 211040690 4000 4000 4000 4000 0
636 20241209 104900 211040690 4000 4000 4000 4000 0
637 20241209 104800 211040690 4000 4000 4000 4000 0
638 20241209 104700 211040690 4000 3995 4000 3995 50
639 20241209 104600 210840700 4000 3995 4000 3995 5
640 20241209 104500 210820705 3990 3990 3990 3990 1
641 20241209 104400 210816715 3990 3990 3990 3990 0
642 20241209 104300 210816715 3990 3990 3990 3990 0
643 20241209 104200 210816715 3990 3990 3990 3990 0
644 20241209 104100 210816715 3990 3990 3990 3990 2
645 20241209 104000 210808735 4000 4000 4000 4000 0
646 20241209 103900 210808735 4000 3990 4000 3990 10
647 20241209 103800 210768745 4000 4000 4000 4000 0
648 20241209 103700 210768745 4000 4000 4000 4000 0
649 20241209 103600 210768745 4000 4000 4000 4000 0
650 20241209 103500 210768745 4000 3990 4000 3990 36
651 20241209 103400 210624765 4000 4000 4000 4000 0
652 20241209 103300 210624765 4000 4000 4000 4000 0
653 20241209 103200 210624765 4000 3990 4000 3990 10
654 20241209 103100 210584775 3980 3980 3980 3980 92
655 20241209 103000 210218615 3985 3985 3985 3985 0
656 20241209 102900 210218615 3985 3985 3985 3985 0
657 20241209 102800 210218615 3985 3985 3985 3980 1029
658 20241209 102700 206120565 3985 3995 3995 3960 5893
659 20241209 102600 182684395 4000 4000 4000 4000 10
660 20241209 102500 182644395 4000 4000 4000 4000 26
661 20241209 102400 182540395 4000 4000 4000 4000 10
662 20241209 102300 182500395 4000 4000 4000 4000 1
663 20241209 102200 182496395 4005 4000 4005 4000 2972
664 20241209 102100 170608330 4000 4000 4000 4000 0
665 20241209 102000 170608330 4000 4000 4000 4000 0
666 20241209 101900 170608330 4000 4000 4000 4000 200
667 20241209 101800 169808330 4000 4000 4000 4000 25
668 20241209 101700 169708330 4000 4000 4000 4000 4
669 20241209 101600 169692330 3995 3995 3995 3995 0
670 20241209 101500 169692330 3995 3985 3995 3985 6904
671 20241209 101400 142179880 3980 3980 3980 3980 0
672 20241209 101300 142179880 3980 3985 3985 3980 205
673 20241209 101200 141363955 3985 3985 3985 3985 20
674 20241209 101100 141284255 3985 3985 3985 3985 302
675 20241209 101000 140080785 3985 3985 3985 3985 0
676 20241209 100900 140080785 3985 3985 3985 3985 1
677 20241209 100800 140076800 3985 3985 3985 3985 50
678 20241209 100700 139877550 3985 3980 3985 3980 67
679 20241209 100600 139610885 3980 3980 3980 3980 0
680 20241209 100500 139610885 3980 3980 3980 3980 3
681 20241209 100400 139598945 3980 3980 3980 3980 5
682 20241209 100300 139579045 3980 3980 3980 3980 0
683 20241209 100200 139579045 3980 3980 3980 3980 3
684 20241209 100100 139567105 3970 3970 3970 3970 0
685 20241209 100000 139567105 3970 3970 3970 3970 0
686 20241209 095900 139567105 3970 3975 3975 3970 98
687 20241209 095800 139177890 3970 3970 3970 3970 0
688 20241209 095700 139177890 3970 3970 3970 3970 0
689 20241209 095600 139177890 3970 3970 3970 3970 0
690 20241209 095500 139177890 3970 3970 3970 3970 0
691 20241209 095400 139177890 3970 3970 3970 3970 2000
692 20241209 095300 131237890 3975 3980 3980 3975 814
693 20241209 095200 128001890 3975 3975 3975 3975 0
694 20241209 095100 128001890 3975 3975 3975 3975 0
695 20241209 095000 128001890 3975 3975 3975 3975 1774
696 20241209 094900 120950240 3975 3975 3975 3975 2
697 20241209 094800 120942290 3970 3970 3970 3970 0
698 20241209 094700 120942290 3970 3970 3970 3970 100
699 20241209 094600 120545290 3970 3970 3970 3970 0
700 20241209 094500 120545290 3970 3970 3970 3965 522
701 20241209 094400 118475530 3975 3975 3975 3975 500
702 20241209 094300 116488030 3975 3975 3975 3975 5
703 20241209 094200 116468155 3970 3970 3970 3970 3
704 20241209 094100 116456245 3970 3970 3970 3970 21
705 20241209 094000 116372875 3970 3965 3970 3965 5
706 20241209 093900 116353030 3970 3965 3970 3960 921
707 20241209 093800 112699525 3975 3980 3980 3970 724
708 20241209 093700 109823160 3985 3990 3990 3985 45
709 20241209 093600 109643830 3980 3995 3995 3980 644
710 20241209 093500 107079615 3985 3985 3985 3985 0
711 20241209 093400 107079615 3985 3975 3985 3975 1365
712 20241209 093300 101640385 3970 3970 3970 3970 0
713 20241209 093200 101640385 3970 3970 3970 3970 0
714 20241209 093100 101640385 3970 3965 3985 3965 226
715 20241209 093000 100743125 3965 3955 3965 3955 831
716 20241209 092900 97456500 3950 3950 3950 3945 1692
717 20241209 092800 90777915 3945 3945 3945 3945 0
718 20241209 092700 90777915 3945 3950 3955 3945 982
719 20241209 092600 86895980 3950 3960 3960 3950 1351
720 20241209 092500 81552170 3965 3970 3970 3965 14
721 20241209 092400 81496605 3970 3990 3990 3965 857
722 20241209 092300 78092460 3990 3990 3990 3990 1
723 20241209 092200 78088470 3990 3980 3990 3980 288
724 20241209 092100 76942020 3970 4000 4000 3970 3188
725 20241209 092000 64241740 4000 4000 4000 4000 0
726 20241209 091900 64241740 4000 4005 4005 4000 383
727 20241209 091800 62709730 4000 4000 4000 4000 0
728 20241209 091700 62709730 4000 4015 4020 4000 7633
729 20241209 091600 32162425 4030 4020 4030 4020 925
730 20241209 091500 28438955 4085 4085 4085 4085 0
731 20241209 091400 28438955 4085 4030 4085 4020 105
732 20241209 091300 28014900 4050 4055 4055 4050 14
733 20241209 091200 27958190 4055 4055 4055 4055 36
734 20241209 091100 27812210 4080 4080 4080 4080 0
735 20241209 091000 27812210 4080 4080 4080 4080 1
736 20241209 090900 27808130 4080 4090 4090 4080 3
737 20241209 090800 27795870 4090 4090 4090 4090 20
738 20241209 090700 27714070 4090 4090 4090 4090 0
739 20241209 090600 27714070 4090 4090 4090 4055 44
740 20241209 090500 27535340 4090 4090 4090 4090 0
741 20241209 090400 27535340 4090 4090 4090 4090 0
742 20241209 090300 27535340 4090 4090 4090 4090 0
743 20241209 090200 27535340 4090 4090 4090 4090 1
744 20241209 090100 27531250 4090 4090 4090 4090 0
745 20241209 090000 27531250 4090 4000 4090 4000 6871