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

597
010140/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185500,92401303180,9990,9990,9990,9990,400041
20241209,185400,92401303180,9990,9990,9990,9990,0
20241209,185300,92401303180,9990,9990,9990,9990,0
20241209,185200,92401303180,9990,9990,9990,9990,0
20241209,185100,92401303180,9990,9990,9990,9990,0
20241209,185000,92401303180,9990,9990,9990,9990,0
20241209,184900,92401303180,9990,9990,9990,9990,0
20241209,184800,92401303180,9990,9990,9990,9990,0
20241209,184700,92401303180,9990,9990,9990,9990,0
20241209,184600,92401303180,9990,9990,9990,9990,0
20241209,184500,92401303180,9990,9990,9990,9990,0
20241209,184400,92401303180,9990,9990,9990,9990,0
20241209,184300,92401303180,9990,9990,9990,9990,0
20241209,184200,92401303180,9990,9990,9990,9990,0
20241209,184100,92401303180,9990,9990,9990,9990,0
20241209,184000,92401303180,9990,9990,9990,9990,0
20241209,183900,92401303180,9990,9990,9990,9990,0
20241209,183800,92401303180,9990,9990,9990,9990,0
20241209,183700,92401303180,9990,9990,9990,9990,0
20241209,183600,92401303180,9990,9990,9990,9990,0
20241209,183500,92401303180,9990,9990,9990,9990,0
20241209,183400,92401303180,9990,9990,9990,9990,0
20241209,183300,92401303180,9990,9990,9990,9990,0
20241209,183200,92401303180,9990,9990,9990,9990,0
20241209,183100,92401303180,9990,9990,9990,9990,0
20241209,183000,92401303180,9990,9990,9990,9990,0
20241209,182900,92401303180,9990,9990,9990,9990,0
20241209,182800,92401303180,9990,9990,9990,9990,0
20241209,182700,92401303180,9990,9990,9990,9990,0
20241209,182600,92401303180,9990,9990,9990,9990,0
20241209,182500,92401303180,9990,9990,9990,9990,400041
20241209,182400,92401303180,9990,9990,9990,9990,0
20241209,182300,92401303180,9990,9990,9990,9990,0
20241209,182200,92401303180,9990,9990,9990,9990,0
20241209,182100,92401303180,9990,9990,9990,9990,0
20241209,182000,92401303180,9990,9990,9990,9990,0
20241209,181900,92401303180,9990,9990,9990,9990,0
20241209,181800,92401303180,9990,9990,9990,9990,0
20241209,181700,92401303180,9990,9990,9990,9990,0
20241209,181600,92401303180,9990,9990,9990,9990,0
20241209,181500,92401303180,9990,9990,9990,9990,0
20241209,181400,92401303180,9990,9990,9990,9990,0
20241209,181300,92401303180,9990,9990,9990,9990,0
20241209,181200,92401303180,9990,9990,9990,9990,0
20241209,181100,92401303180,9990,9990,9990,9990,0
20241209,181000,92401303180,9990,9990,9990,9990,0
20241209,180900,92401303180,9990,9990,9990,9990,0
20241209,180800,92401303180,9990,9990,9990,9990,0
20241209,180700,92401303180,9990,9990,9990,9990,0
20241209,180600,92401303180,9990,9990,9990,9990,0
20241209,180500,92401303180,9990,9990,9990,9990,0
20241209,180400,92401303180,9990,9990,9990,9990,0
20241209,180300,92401303180,9990,9990,9990,9990,0
20241209,180200,92401303180,9990,9990,9990,9990,0
20241209,180100,92401303180,9990,9990,9990,9990,0
20241209,180000,92401303180,9990,9990,9990,9990,0
20241209,175900,92401303180,9990,9990,9990,9990,0
20241209,175800,92401303180,9990,9990,9990,9990,0
20241209,175700,92401303180,9990,9990,9990,9990,0
20241209,175600,92401303180,9990,9990,9990,9990,0
20241209,175500,92401303180,9990,9990,9990,9990,400041
20241209,175400,92401303180,9990,9990,9990,9990,0
20241209,175300,92401303180,9990,9990,9990,9990,0
20241209,175200,92401303180,9990,9990,9990,9990,0
20241209,175100,92401303180,9990,9990,9990,9990,0
20241209,175000,92401303180,9990,9990,9990,9990,0
20241209,174900,92401303180,9990,9990,9990,9990,0
20241209,174800,92401303180,9990,9990,9990,9990,0
20241209,174700,92401303180,9990,9990,9990,9990,0
20241209,174600,92401303180,9990,9990,9990,9990,0
20241209,174500,92401303180,9990,9990,9990,9990,0
20241209,174400,92401303180,9990,9990,9990,9990,0
20241209,174300,92401303180,9990,9990,9990,9990,0
20241209,174200,92401303180,9990,9990,9990,9990,0
20241209,174100,92401303180,9990,9990,9990,9990,0
20241209,174000,92401303180,9990,9990,9990,9990,0
20241209,173900,92401303180,9990,9990,9990,9990,0
20241209,173800,92401303180,9990,9990,9990,9990,0
20241209,173700,92401303180,9990,9990,9990,9990,0
20241209,173600,92401303180,9990,9990,9990,9990,0
20241209,173500,92401303180,9990,9990,9990,9990,0
20241209,173400,92401303180,9990,9990,9990,9990,0
20241209,173300,92401303180,9990,9990,9990,9990,0
20241209,173200,92401303180,9990,9990,9990,9990,0
20241209,173100,92401303180,9990,9990,9990,9990,0
20241209,173000,92401303180,9990,9990,9990,9990,0
20241209,172900,92401303180,9990,9990,9990,9990,0
20241209,172800,92401303180,9990,9990,9990,9990,0
20241209,172700,92401303180,9990,9990,9990,9990,0
20241209,172600,92401303180,9990,9990,9990,9990,0
20241209,172500,92401303180,9990,9990,9990,9990,400041
20241209,172400,92401303180,9990,9990,9990,9990,0
20241209,172300,92401303180,9990,9990,9990,9990,0
20241209,172200,92401303180,9990,9990,9990,9990,0
20241209,172100,92401303180,9990,9990,9990,9990,0
20241209,172000,92401303180,9990,9990,9990,9990,0
20241209,171900,92401303180,9990,9990,9990,9990,0
20241209,171800,92401303180,9990,9990,9990,9990,0
20241209,171700,92401303180,9990,9990,9990,9990,0
20241209,171600,92401303180,9990,9990,9990,9990,0
20241209,171500,92401303180,9990,9990,9990,9990,0
20241209,171400,92401303180,9990,9990,9990,9990,0
20241209,171300,92401303180,9990,9990,9990,9990,0
20241209,171200,92401303180,9990,9990,9990,9990,0
20241209,171100,92401303180,9990,9990,9990,9990,0
20241209,171000,92401303180,9990,9990,9990,9990,0
20241209,170900,92401303180,9990,9990,9990,9990,0
20241209,170800,92401303180,9990,9990,9990,9990,0
20241209,170700,92401303180,9990,9990,9990,9990,0
20241209,170600,92401303180,9990,9990,9990,9990,0
20241209,170500,92401303180,9990,9990,9990,9990,0
20241209,170400,92401303180,9990,9990,9990,9990,0
20241209,170300,92401303180,9990,9990,9990,9990,0
20241209,170200,92401303180,9990,9990,9990,9990,0
20241209,170100,92401303180,9990,9990,9990,9990,0
20241209,170000,92401303180,9990,9990,9990,9990,0
20241209,165900,92401303180,9990,9990,9990,9990,0
20241209,165800,92401303180,9990,9990,9990,9990,0
20241209,165700,92401303180,9990,9990,9990,9990,0
20241209,165600,92401303180,9990,9990,9990,9990,0
20241209,165500,92401303180,9990,9990,9990,9990,400041
20241209,165400,92401303180,9990,9990,9990,9990,0
20241209,165300,92401303180,9990,9990,9990,9990,0
20241209,165200,92401303180,9990,9990,9990,9990,0
20241209,165100,92401303180,9990,9990,9990,9990,0
20241209,165000,92401303180,9990,9990,9990,9990,0
20241209,164900,92401303180,9990,9990,9990,9990,0
20241209,164800,92401303180,9990,9990,9990,9990,0
20241209,164700,92401303180,9990,9990,9990,9990,0
20241209,164600,92401303180,9990,9990,9990,9990,0
20241209,164500,92401303180,9990,9990,9990,9990,0
20241209,164400,92401303180,9990,9990,9990,9990,0
20241209,164300,92401303180,9990,9990,9990,9990,0
20241209,164200,92401303180,9990,9990,9990,9990,0
20241209,164100,92401303180,9990,9990,9990,9990,0
20241209,164000,92401303180,9990,9990,9990,9990,0
20241209,163900,92401303180,9990,9990,9990,9990,0
20241209,163800,92401303180,9990,9990,9990,9990,0
20241209,163700,92401303180,9990,9990,9990,9990,0
20241209,163600,92401303180,9990,9990,9990,9990,0
20241209,163500,92401303180,9990,9990,9990,9990,0
20241209,163400,92401303180,9990,9990,9990,9990,0
20241209,163300,92401303180,9990,9990,9990,9990,0
20241209,163200,92401303180,9990,9990,9990,9990,0
20241209,163100,92401303180,9990,9990,9990,9990,0
20241209,163000,92401303180,9990,9990,9990,9990,0
20241209,162900,92401303180,9990,9990,9990,9990,0
20241209,162800,92401303180,9990,9990,9990,9990,0
20241209,162700,92401303180,9990,9990,9990,9990,0
20241209,162600,92401303180,9990,9990,9990,9990,0
20241209,162500,92401303180,9990,9990,9990,9990,400041
20241209,162400,92401303180,9990,9990,9990,9990,0
20241209,162300,92401303180,9990,9990,9990,9990,0
20241209,162200,92401303180,9990,9990,9990,9990,0
20241209,162100,92401303180,9990,9990,9990,9990,0
20241209,162000,92401303180,9990,9990,9990,9990,0
20241209,161900,92401303180,9990,9990,9990,9990,0
20241209,161800,92401303180,9990,9990,9990,9990,0
20241209,161700,92401303180,9990,9990,9990,9990,0
20241209,161600,92401303180,9990,9990,9990,9990,0
20241209,161500,92401303180,9990,9990,9990,9990,0
20241209,161400,92401303180,9990,9990,9990,9990,0
20241209,161300,92401303180,9990,9990,9990,9990,0
20241209,161200,92401303180,9990,9990,9990,9990,0
20241209,161100,92401303180,9990,9990,9990,9990,0
20241209,161000,92401303180,9990,9990,9990,9990,0
20241209,160900,92401303180,9990,9990,9990,9990,0
20241209,160800,92401303180,9990,9990,9990,9990,0
20241209,160700,92401303180,9990,9990,9990,9990,0
20241209,160600,92401303180,9990,9990,9990,9990,0
20241209,160500,92401303180,9990,9990,9990,9990,0
20241209,160400,92401303180,9990,9990,9990,9990,0
20241209,160300,92401303180,9990,9990,9990,9990,0
20241209,160200,92401303180,9990,9990,9990,9990,0
20241209,160100,92401303180,9990,9990,9990,9990,0
20241209,160000,92401303180,9990,9990,9990,9990,0
20241209,155900,92401303180,9990,9990,9990,9990,0
20241209,155800,92401303180,9990,9990,9990,9990,0
20241209,155700,92401303180,9990,9990,9990,9990,0
20241209,155600,92401303180,9990,9990,9990,9990,0
20241209,155500,92401303180,9990,9990,9990,9990,400041
20241209,155400,92401303180,9990,9990,9990,9990,0
20241209,155300,92401303180,9990,9990,9990,9990,0
20241209,155200,92401303180,9990,9990,9990,9990,0
20241209,155100,92401303180,9990,9990,9990,9990,0
20241209,155000,92401303180,9990,9990,9990,9990,0
20241209,154900,92401303180,9990,9990,9990,9990,0
20241209,154800,92401303180,9990,9990,9990,9990,0
20241209,154700,92401303180,9990,9990,9990,9990,0
20241209,154600,92401303180,9990,9990,9990,9990,0
20241209,154500,92401303180,9990,9990,9990,9990,0
20241209,154400,92401303180,9990,9990,9990,9990,0
20241209,154300,92401303180,9990,9990,9990,9990,0
20241209,154200,92401303180,9990,9990,9990,9990,0
20241209,154100,92401303180,9990,9990,9990,9990,0
20241209,154000,92401303180,9990,9990,9990,9990,0
20241209,153900,92401303180,9990,9990,9990,9990,0
20241209,153800,92401303180,9990,9990,9990,9990,0
20241209,153700,92401303180,9990,9990,9990,9990,0
20241209,153600,92401303180,9990,9990,9990,9990,0
20241209,153500,92401303180,9990,9990,9990,9990,0
20241209,153400,92401303180,9990,9990,9990,9990,0
20241209,153300,92401303180,9990,9990,9990,9990,0
20241209,153200,92401303180,9990,9990,9990,9990,0
20241209,153100,92401303180,9990,9990,9990,9990,0
20241209,153000,92401303180,9990,9990,9990,9990,400041
20241209,152900,88404893590,9990,9990,9990,9990,0
20241209,152800,88404893590,9990,9990,9990,9990,0
20241209,152700,88404893590,9990,9990,9990,9990,0
20241209,152600,88404893590,9990,9990,9990,9990,0
20241209,152500,88404893590,9990,9990,9990,9990,0
20241209,152400,88404893590,9990,9990,9990,9990,0
20241209,152300,88404893590,9990,9990,9990,9990,0
20241209,152200,88404893590,9990,9990,9990,9990,0
20241209,152100,88404893590,9990,9990,9990,9990,0
20241209,152000,88404893590,9990,9990,9990,9990,0
20241209,151900,88404893590,9990,9990,9990,9950,104567
20241209,151800,87362636100,9980,9970,9990,9970,27746
20241209,151700,87085727170,9970,9990,10000,9970,44287
20241209,151600,86643735590,9990,10000,10000,9980,55323
20241209,151500,86091066160,10000,10000,10010,9980,45584
20241209,151400,85635385340,10000,10010,10010,9970,52413
20241209,151300,85111648940,10000,9980,10010,9970,68757
20241209,151200,84424662960,9990,10010,10010,9970,168897
20241209,151100,82736574660,10010,10010,10020,10000,28393
20241209,151000,82452542290,10010,10020,10020,10000,41551
20241209,150900,82036596710,10020,10020,10030,10010,33114
20241209,150800,81705045420,10020,10020,10030,10020,32562
20241209,150700,81378744100,10030,10020,10030,10020,14895
20241209,150600,81229398370,10020,10030,10040,10020,17672
20241209,150500,81052215520,10030,10040,10040,10020,11883
20241209,150400,80933044290,10040,10030,10050,10030,11498
20241209,150300,80817588690,10040,10050,10050,10030,25077
20241209,150200,80565840090,10040,10040,10050,10030,9696
20241209,150100,80468464450,10040,10040,10040,10030,21614
20241209,150000,80251527310,10040,10040,10040,10030,22309
20241209,145900,80027710920,10030,10040,10050,10030,14256
20241209,145800,79884639180,10050,10040,10050,10020,34617
20241209,145700,79537290120,10050,10040,10050,10030,19144
20241209,145600,79345133650,10040,10050,10050,10030,21139
20241209,145500,79132834620,10040,10050,10050,10040,16402
20241209,145400,78968039860,10040,10040,10050,10030,41911
20241209,145300,78547493860,10040,10040,10050,10030,20288
20241209,145200,78343753270,10040,10030,10040,10030,7963
20241209,145100,78263831730,10030,10030,10040,10020,17399
20241209,145000,78089339400,10020,10000,10030,10000,35779
20241209,144900,77730958080,10010,10040,10050,10000,273123
20241209,144800,74997006420,10050,10040,10050,10030,8281
20241209,144700,74913859060,10040,10060,10060,10030,46867
20241209,144600,74443028380,10060,10080,10080,10050,54295
20241209,144500,73896902760,10080,10080,10080,10070,5326
20241209,144400,73843227210,10080,10080,10080,10070,6760
20241209,144300,73775121390,10080,10090,10090,10070,15069
20241209,144200,73623213560,10090,10090,10090,10080,22484
20241209,144100,73396494420,10080,10090,10090,10080,4428
20241209,144000,73351828300,10090,10080,10090,10070,10320
20241209,143900,73247786840,10080,10080,10080,10070,18915
20241209,143800,73057214220,10080,10080,10080,10070,7046
20241209,143700,72986235160,10080,10070,10080,10060,7507
20241209,143600,72910612230,10070,10060,10070,10060,5156
20241209,143500,72858708940,10070,10070,10070,10060,10091
20241209,143400,72757095610,10070,10060,10070,10050,19058
20241209,143300,72565435140,10060,10060,10070,10050,15115
20241209,143200,72413388300,10060,10060,10070,10050,11175
20241209,143100,72300966330,10060,10060,10070,10060,10009
20241209,143000,72200257380,10070,10070,10080,10060,14499
20241209,142900,72054264160,10070,10080,10080,10060,11970
20241209,142800,71933818220,10080,10070,10080,10070,11571
20241209,142700,71817281460,10060,10070,10080,10060,15955
20241209,142600,71656634590,10080,10080,10080,10070,9371
20241209,142500,71562249470,10080,10090,10090,10070,4580
20241209,142400,71516095430,10090,10080,10090,10080,9509
20241209,142300,71420234950,10090,10090,10090,10080,10913
20241209,142200,71310212690,10090,10090,10090,10080,25863
20241209,142100,71049445000,10090,10090,10090,10080,5043
20241209,142000,70998566520,10080,10090,10090,10080,11816
20241209,141900,70879444220,10080,10090,10090,10080,19991
20241209,141800,70677879940,10090,10070,10090,10070,2889
20241209,141700,70648752010,10080,10080,10090,10080,15734
20241209,141600,70490120250,10090,10080,10090,10070,4922
20241209,141500,70440492490,10080,10090,10090,10080,18702
20241209,141400,70251951260,10090,10090,10090,10080,5565
20241209,141300,70195829090,10090,10090,10090,10080,4414
20241209,141200,70151299690,10080,10090,10090,10080,6820
20241209,141100,70082525270,10090,10080,10090,10080,4711
20241209,141000,70035025310,10080,10080,10080,10070,10241
20241209,140900,69931822310,10070,10070,10080,10060,19009
20241209,140800,69740491870,10070,10070,10080,10060,12793
20241209,140700,69611667140,10060,10070,10070,10060,17954
20241209,140600,69431012850,10070,10060,10070,10060,9107
20241209,140500,69339369200,10070,10080,10080,10060,5688
20241209,140400,69282087620,10070,10070,10080,10060,4222
20241209,140300,69239556410,10070,10070,10070,10060,4580
20241209,140200,69193448650,10070,10070,10070,10050,19236
20241209,140100,68999946460,10070,10090,10090,10060,19951
20241209,140000,68798977650,10080,10100,10100,10080,20219
20241209,135900,68594957360,10100,10100,10100,10090,4063
20241209,135800,68553934890,10100,10110,10110,10090,5723
20241209,135700,68496144340,10110,10110,10110,10100,3926
20241209,135600,68456475040,10110,10110,10110,10100,6441
20241209,135500,68391370100,10110,10130,10130,10110,31195
20241209,135400,68075517220,10120,10110,10120,10100,14524
20241209,135300,67928597940,10120,10080,10120,10080,71271
20241209,135200,67208535890,10080,10100,10100,10080,11345
20241209,135100,67094088410,10100,10090,10100,10090,5425
20241209,135000,67039338760,10090,10080,10100,10080,10423
20241209,134900,66934167660,10090,10070,10090,10070,3822
20241209,134800,66895647900,10070,10060,10080,10050,13948
20241209,134700,66755207060,10060,10060,10070,10030,75854
20241209,134600,65992982530,10060,10100,10100,10060,41280
20241209,134500,65577320700,10090,10090,10100,10090,6445
20241209,134400,65512273040,10100,10100,10110,10090,6141
20241209,134300,65450256230,10100,10110,10110,10100,10357
20241209,134200,65345625850,10110,10120,10120,10100,18645
20241209,134100,65157196890,10110,10130,10130,10110,6799
20241209,134000,65088393000,10130,10130,10130,10120,3198
20241209,133900,65056002230,10130,10130,10140,10120,18580
20241209,133800,64867818170,10130,10140,10140,10120,10720
20241209,133700,64759231360,10140,10140,10140,10120,11359
20241209,133600,64644143440,10140,10130,10140,10130,6446
20241209,133500,64578810300,10140,10140,10140,10130,12302
20241209,133400,64454075820,10140,10140,10140,10130,2802
20241209,133300,64425675420,10140,10130,10140,10120,9273
20241209,133200,64331740660,10130,10130,10140,10130,3578
20241209,133100,64295468560,10130,10130,10130,10120,6055
20241209,133000,64234150560,10120,10140,10140,10120,3110
20241209,132900,64202647570,10130,10140,10150,10130,7970
20241209,132800,64121848620,10140,10150,10150,10140,2748
20241209,132700,64093970500,10140,10140,10150,10130,7038
20241209,132600,64022631440,10130,10120,10140,10120,8643
20241209,132500,63935092030,10120,10140,10140,10120,12179
20241209,132400,63811781860,10140,10140,10150,10130,4473
20241209,132300,63766427670,10140,10150,10150,10140,8407
20241209,132200,63681175960,10140,10140,10150,10130,10276
20241209,132100,63577001360,10140,10140,10150,10130,8171
20241209,132000,63494147920,10150,10150,10160,10140,6568
20241209,131900,63427476190,10150,10150,10160,10140,15826
20241209,131800,63266845440,10150,10150,10150,10140,3858
20241209,131700,63227692280,10150,10150,10160,10140,6001
20241209,131600,63166793140,10150,10150,10150,10140,4160
20241209,131500,63124569730,10150,10150,10150,10140,14172
20241209,131400,62980831520,10140,10140,10150,10140,5837
20241209,131300,62921630680,10150,10140,10150,10130,8001
20241209,131200,62840454950,10140,10120,10140,10110,3992
20241209,131100,62800003920,10130,10090,10130,10090,38912
20241209,131000,62407045890,10090,10100,10100,10090,32299
20241209,130900,62080983690,10100,10080,10100,10060,46995
20241209,130800,61607618270,10070,10090,10100,10070,46297
20241209,130700,61140949350,10090,10090,10110,10080,40460
20241209,130600,60732483630,10080,10070,10100,10070,35701
20241209,130500,60372555640,10080,10080,10080,10050,66790
20241209,130400,59701114630,10070,10090,10090,10060,34170
20241209,130300,59357078240,10080,10100,10100,10080,29523
20241209,130200,59059265610,10090,10120,10120,10090,70896
20241209,130100,58343437950,10110,10130,10130,10110,41071
20241209,130000,57928110560,10120,10140,10150,10110,31163
20241209,125900,57612532590,10140,10150,10150,10140,2381
20241209,125800,57588381700,10150,10160,10160,10150,7362
20241209,125700,57513652660,10160,10150,10160,10150,2541
20241209,125600,57487851520,10150,10160,10170,10150,6524
20241209,125500,57421579610,10160,10160,10170,10160,7474
20241209,125400,57345635850,10170,10170,10170,10160,8511
20241209,125300,57259153900,10160,10170,10170,10160,3260
20241209,125200,57226009970,10170,10170,10170,10160,3765
20241209,125100,57187751370,10160,10170,10170,10160,857
20241209,125000,57179038610,10160,10170,10170,10160,2876
20241209,124900,57149808620,10170,10180,10180,10160,4095
20241209,124800,57108180620,10160,10160,10180,10160,5410
20241209,124700,57053176830,10160,10170,10170,10160,5202
20241209,124600,57000310400,10160,10170,10180,10150,6671
20241209,124500,56932527910,10170,10180,10180,10170,1302
20241209,124400,56919278350,10180,10160,10190,10160,4733
20241209,124300,56871143470,10160,10190,10190,10160,5122
20241209,124200,56819064610,10180,10180,10190,10180,9836
20241209,124100,56718915710,10180,10150,10180,10150,13484
20241209,124000,56581957320,10150,10140,10150,10130,7170
20241209,123900,56509246910,10140,10140,10140,10130,3761
20241209,123800,56471138800,10130,10130,10150,10120,17658
20241209,123700,56292243080,10130,10130,10140,10120,11817
20241209,123600,56172607340,10130,10150,10150,10120,25872
20241209,123500,55910569190,10150,10140,10160,10140,6810
20241209,123400,55841449080,10150,10170,10170,10140,12498
20241209,123300,55714635180,10170,10170,10180,10150,44731
20241209,123200,55260540900,10170,10170,10180,10170,3125
20241209,123100,55228738850,10170,10180,10180,10160,33110
20241209,123000,54892279770,10180,10170,10180,10170,3978
20241209,122900,54851806210,10170,10180,10190,10170,13655
20241209,122800,54712884720,10190,10200,10200,10180,5437
20241209,122700,54657480170,10200,10190,10200,10190,1916
20241209,122600,54637949720,10180,10190,10190,10180,2915
20241209,122500,54608252410,10180,10190,10200,10180,6381
20241209,122400,54543264410,10190,10200,10200,10190,3153
20241209,122300,54511124390,10190,10190,10200,10190,1685
20241209,122200,54493952180,10190,10180,10200,10180,5095
20241209,122100,54442079640,10180,10200,10200,10180,10450
20241209,122000,54335605740,10200,10200,10200,10180,5060
20241209,121900,54284087780,10200,10190,10210,10190,4111
20241209,121800,54242186980,10190,10210,10210,10190,4239
20241209,121700,54198968920,10210,10210,10210,10200,4514
20241209,121600,54152912930,10210,10220,10220,10200,5316
20241209,121500,54098657920,10210,10230,10230,10210,6169
20241209,121400,54035625150,10230,10240,10240,10220,5491
20241209,121300,53979422240,10230,10240,10240,10230,3707
20241209,121200,53941480780,10240,10230,10250,10220,15223
20241209,121100,53785608620,10230,10220,10230,10220,5407
20241209,121000,53730309420,10220,10210,10220,10210,7405
20241209,120900,53654651750,10220,10220,10220,10210,17777
20241209,120800,53473126840,10210,10210,10220,10200,10035
20241209,120700,53370725100,10200,10210,10210,10200,3807
20241209,120600,53331873310,10210,10210,10220,10200,5671
20241209,120500,53273937170,10220,10220,10220,10210,2331
20241209,120400,53250115580,10220,10200,10230,10190,12274
20241209,120300,53124959120,10160,10170,10220,10160,21731
20241209,120200,52903767850,10170,10190,10190,10170,8413
20241209,120100,52818182210,10180,10200,10210,10180,7114
20241209,120000,52745675900,10210,10200,10210,10190,17621
20241209,115900,52565954570,10190,10200,10200,10190,2806
20241209,115800,52537355250,10200,10190,10200,10170,7017
20241209,115700,52465908220,10180,10180,10190,10170,2653
20241209,115600,52438903360,10170,10190,10190,10170,6816
20241209,115500,52369529530,10190,10190,10190,10180,7132
20241209,115400,52296907900,10190,10180,10190,10180,3500
20241209,115300,52261258170,10190,10160,10200,10150,24724
20241209,115200,52009696290,10160,10200,10220,10160,42805
20241209,115100,51574172810,10210,10200,10210,10200,2934
20241209,115000,51544237690,10200,10200,10210,10190,13696
20241209,114900,51404625970,10200,10240,10240,10200,33775
20241209,114800,51059885890,10230,10250,10260,10230,5044
20241209,114700,51008247170,10250,10260,10270,10250,6156
20241209,114600,50945108030,10270,10260,10270,10260,1102
20241209,114500,50933795670,10260,10230,10260,10230,7910
20241209,114400,50852727070,10230,10240,10250,10230,3711
20241209,114300,50814723520,10240,10240,10250,10230,2972
20241209,114200,50784298580,10230,10240,10250,10230,5107
20241209,114100,50732026010,10240,10250,10250,10240,2746
20241209,114000,50703884450,10250,10270,10270,10250,2133
20241209,113900,50682003930,10260,10250,10270,10250,2138
20241209,113800,50660077480,10260,10270,10270,10240,9031
20241209,113700,50567501230,10260,10270,10270,10250,4363
20241209,113600,50522737550,10270,10260,10270,10260,10193
20241209,113500,50418152180,10270,10270,10270,10250,5147
20241209,113400,50365340180,10270,10270,10270,10260,4401
20241209,113300,50320178720,10270,10270,10270,10260,1085
20241209,113200,50309037980,10270,10280,10280,10260,5176
20241209,113100,50255877470,10270,10280,10280,10260,4764
20241209,113000,50206945050,10280,10280,10280,10270,2907
20241209,112900,50177087610,10280,10270,10280,10270,1631
20241209,112800,50160325060,10280,10250,10280,10240,13948
20241209,112700,50017234660,10240,10250,10250,10240,3702
20241209,112600,49979321930,10240,10240,10250,10240,4417
20241209,112500,49934083590,10240,10240,10270,10240,4292
20241209,112400,49890058840,10240,10270,10270,10240,6992
20241209,112300,49818354980,10270,10270,10280,10260,5666
20241209,112200,49760168810,10270,10270,10280,10270,1378
20241209,112100,49746014080,10270,10280,10280,10270,2245
20241209,112000,49722948450,10270,10270,10280,10260,2967
20241209,111900,49692474830,10270,10270,10280,10260,4575
20241209,111800,49645492480,10270,10280,10280,10270,3719
20241209,111700,49607284950,10280,10270,10280,10260,3213
20241209,111600,49574277250,10260,10270,10280,10220,76064
20241209,111500,48795800420,10270,10260,10270,10250,8687
20241209,111400,48706686950,10260,10260,10260,10250,7263
20241209,111300,48632210150,10260,10260,10260,10250,10749
20241209,111200,48522014000,10250,10280,10290,10250,9443
20241209,111100,48425044620,10290,10300,10300,10280,7461
20241209,111000,48348268770,10300,10280,10300,10280,9469
20241209,110900,48250834860,10290,10280,10290,10280,4981
20241209,110800,48199619540,10290,10280,10290,10280,1832
20241209,110700,48180776350,10280,10280,10290,10280,1797
20241209,110600,48162302850,10290,10300,10300,10280,6561
20241209,110500,48094790180,10300,10300,10300,10290,1280
20241209,110400,48081611350,10290,10290,10300,10280,3048
20241209,110300,48050240210,10290,10290,10290,10270,8481
20241209,110200,47963053100,10280,10300,10310,10280,19176
20241209,110100,47765568680,10310,10300,10310,10300,2971
20241209,110000,47734945690,10310,10300,10310,10300,6148
20241209,105900,47671606060,10300,10290,10310,10290,14409
20241209,105800,47523211390,10290,10300,10300,10290,5133
20241209,105700,47470384260,10300,10300,10300,10290,821
20241209,105600,47461934100,10300,10290,10300,10280,10016
20241209,105500,47358869990,10290,10280,10300,10280,18985
20241209,105400,47163427720,10280,10290,10290,10280,7031
20241209,105300,47091134240,10290,10290,10300,10280,23838
20241209,105200,46845852410,10290,10300,10300,10290,1016
20241209,105100,46835393260,10300,10290,10300,10290,7385
20241209,105000,46759377260,10300,10280,10300,10280,9255
20241209,104900,46664136780,10280,10290,10300,10280,5897
20241209,104800,46603497340,10300,10290,10300,10280,2565
20241209,104700,46577107480,10290,10290,10300,10290,4360
20241209,104600,46532236020,10290,10290,10300,10280,6034
20241209,104500,46470146930,10290,10290,10300,10280,19413
20241209,104400,46270356080,10300,10290,10300,10290,6943
20241209,104300,46198863770,10290,10300,10300,10290,6540
20241209,104200,46131520640,10290,10280,10290,10280,5477
20241209,104100,46075169750,10280,10290,10300,10280,19342
20241209,104000,45876171450,10280,10270,10290,10270,12920
20241209,103900,45743361050,10270,10280,10280,10260,11435
20241209,103800,45625921030,10260,10260,10270,10250,23930
20241209,103700,45380323850,10250,10250,10260,10250,5782
20241209,103600,45321012230,10250,10240,10270,10240,5374
20241209,103500,45265875350,10240,10250,10250,10230,11364
20241209,103400,45149462760,10240,10260,10280,10240,16062
20241209,103300,44984617410,10270,10250,10270,10250,21801
20241209,103200,44761064700,10250,10210,10250,10210,8522
20241209,103100,44673845690,10200,10200,10230,10190,23279
20241209,103000,44436205130,10190,10200,10210,10190,17806
20241209,102900,44254653160,10210,10200,10210,10200,4147
20241209,102800,44212329300,10200,10200,10210,10180,28587
20241209,102700,43920808030,10190,10210,10220,10190,26942
20241209,102600,43646007970,10220,10220,10230,10210,18322
20241209,102500,43458886210,10220,10250,10250,10210,18088
20241209,102400,43274000940,10250,10260,10260,10240,5253
20241209,102300,43220171070,10260,10230,10260,10230,9870
20241209,102200,43119057280,10230,10240,10260,10230,11930
20241209,102100,42996829180,10240,10260,10260,10240,6226
20241209,102000,42932980570,10260,10250,10260,10250,10138
20241209,101900,42829018680,10250,10240,10250,10240,5862
20241209,101800,42768956040,10250,10220,10250,10220,7137
20241209,101700,42695905170,10230,10260,10260,10220,42306
20241209,101600,42262787670,10260,10280,10280,10250,19730
20241209,101500,42060383460,10280,10280,10290,10270,15141
20241209,101400,41904810050,10280,10290,10290,10260,5304
20241209,101300,41850289660,10280,10290,10290,10270,18898
20241209,101200,41656010490,10290,10290,10290,10270,4853
20241209,101100,41606126300,10290,10300,10300,10280,9601
20241209,101000,41507345550,10300,10310,10310,10290,12527
20241209,100900,41378336490,10310,10300,10310,10290,14631
20241209,100800,41227657840,10300,10290,10300,10280,4187
20241209,100700,41184556760,10290,10270,10300,10270,4252
20241209,100600,41140820780,10270,10260,10290,10250,21304
20241209,100500,40922224380,10260,10260,10260,10250,7941
20241209,100400,40840792500,10250,10310,10320,10250,58869
20241209,100300,40235834400,10310,10320,10320,10300,16268
20241209,100200,40068102020,10320,10320,10320,10310,12569
20241209,100100,39938448220,10320,10320,10320,10310,23335
20241209,100000,39697814100,10310,10300,10320,10300,37539
20241209,095900,39310851100,10310,10300,10310,10300,29174
20241209,095800,39010193630,10310,10300,10310,10300,12940
20241209,095700,38876889100,10300,10290,10300,10280,18320
20241209,095600,38688441910,10300,10300,10300,10290,14590
20241209,095500,38538262190,10290,10280,10300,10280,12455
20241209,095400,38410131870,10280,10290,10290,10270,8949
20241209,095300,38318145380,10280,10300,10310,10280,11624
20241209,095200,38198452410,10310,10310,10310,10290,4661
20241209,095100,38150409280,10290,10310,10320,10290,12550
20241209,095000,38021101120,10320,10310,10320,10310,10868
20241209,094900,37909023740,10310,10320,10320,10310,7076
20241209,094800,37836051280,10310,10320,10330,10300,16587
20241209,094700,37664942790,10330,10320,10330,10310,23239
20241209,094600,37425057720,10320,10320,10330,10290,22806
20241209,094500,37189919150,10320,10340,10340,10320,8109
20241209,094400,37106174700,10340,10320,10350,10320,26463
20241209,094300,36832742610,10320,10310,10320,10280,30054
20241209,094200,36523120030,10310,10350,10350,10310,11295
20241209,094100,36406531720,10340,10360,10360,10320,18752
20241209,094000,36212548480,10360,10340,10360,10320,48907
20241209,093900,35706833560,10330,10310,10330,10300,21566
20241209,093800,35484394640,10310,10330,10360,10300,58526
20241209,093700,34879383590,10340,10290,10340,10290,78722
20241209,093600,34067681460,10290,10280,10300,10270,65542
20241209,093500,33393517980,10280,10230,10290,10230,168787
20241209,093400,31661273110,10240,10200,10240,10200,64623
20241209,093300,31000976610,10210,10200,10210,10190,43722
20241209,093200,30555026000,10200,10160,10210,10160,101892
20241209,093100,29517329140,10160,10120,10160,10110,49838
20241209,093000,29011997130,10120,10080,10120,10050,155471
20241209,092900,27445085190,10090,10090,10100,10050,118325
20241209,092800,26253549490,10090,10100,10110,10090,30658
20241209,092700,25944021770,10100,10100,10120,10090,25219
20241209,092600,25689265540,10100,10100,10150,10090,75715
20241209,092500,24923056240,10110,10130,10130,10100,43991
20241209,092400,24478415200,10120,10130,10130,10100,15960
20241209,092300,24316901870,10130,10130,10150,10070,42827
20241209,092200,23883581760,10130,10120,10140,10080,43813
20241209,092100,23440844390,10120,10160,10160,10100,151411
20241209,092000,21909711160,10150,10200,10200,10130,149252
20241209,091900,20394204290,10190,10200,10200,10180,36085
20241209,091800,20026546290,10190,10190,10200,10190,55620
20241209,091700,19459289820,10200,10200,10200,10170,91663
20241209,091600,18525338960,10200,10180,10200,10160,70667
20241209,091500,17806872240,10190,10200,10200,10160,66941
20241209,091400,17125688000,10200,10180,10220,10180,26325
20241209,091300,16857279360,10180,10230,10240,10160,117629
20241209,091200,15658082920,10230,10240,10250,10220,102677
20241209,091100,14607603790,10230,10230,10250,10210,114037
20241209,091000,13440745660,10230,10230,10240,10210,66524
20241209,090900,12760576550,10230,10200,10230,10190,105482
20241209,090800,11684041230,10200,10230,10230,10170,82308
20241209,090700,10845538210,10220,10220,10240,10170,101877
20241209,090600,9806501030,10200,10250,10250,10190,65555
20241209,090500,9136932840,10240,10230,10260,10200,66406
20241209,090400,8457576030,10230,10270,10270,10160,89423
20241209,090300,7543508330,10270,10220,10270,10170,205886
20241209,090200,5439429870,10220,10290,10290,10210,98214
20241209,090100,4433413430,10270,10350,10350,10270,82010
20241209,090000,3588544350,10320,10300,10390,10260,347795
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185500 92401303180 9990 9990 9990 9990 400041
3 20241209 185400 92401303180 9990 9990 9990 9990 0
4 20241209 185300 92401303180 9990 9990 9990 9990 0
5 20241209 185200 92401303180 9990 9990 9990 9990 0
6 20241209 185100 92401303180 9990 9990 9990 9990 0
7 20241209 185000 92401303180 9990 9990 9990 9990 0
8 20241209 184900 92401303180 9990 9990 9990 9990 0
9 20241209 184800 92401303180 9990 9990 9990 9990 0
10 20241209 184700 92401303180 9990 9990 9990 9990 0
11 20241209 184600 92401303180 9990 9990 9990 9990 0
12 20241209 184500 92401303180 9990 9990 9990 9990 0
13 20241209 184400 92401303180 9990 9990 9990 9990 0
14 20241209 184300 92401303180 9990 9990 9990 9990 0
15 20241209 184200 92401303180 9990 9990 9990 9990 0
16 20241209 184100 92401303180 9990 9990 9990 9990 0
17 20241209 184000 92401303180 9990 9990 9990 9990 0
18 20241209 183900 92401303180 9990 9990 9990 9990 0
19 20241209 183800 92401303180 9990 9990 9990 9990 0
20 20241209 183700 92401303180 9990 9990 9990 9990 0
21 20241209 183600 92401303180 9990 9990 9990 9990 0
22 20241209 183500 92401303180 9990 9990 9990 9990 0
23 20241209 183400 92401303180 9990 9990 9990 9990 0
24 20241209 183300 92401303180 9990 9990 9990 9990 0
25 20241209 183200 92401303180 9990 9990 9990 9990 0
26 20241209 183100 92401303180 9990 9990 9990 9990 0
27 20241209 183000 92401303180 9990 9990 9990 9990 0
28 20241209 182900 92401303180 9990 9990 9990 9990 0
29 20241209 182800 92401303180 9990 9990 9990 9990 0
30 20241209 182700 92401303180 9990 9990 9990 9990 0
31 20241209 182600 92401303180 9990 9990 9990 9990 0
32 20241209 182500 92401303180 9990 9990 9990 9990 400041
33 20241209 182400 92401303180 9990 9990 9990 9990 0
34 20241209 182300 92401303180 9990 9990 9990 9990 0
35 20241209 182200 92401303180 9990 9990 9990 9990 0
36 20241209 182100 92401303180 9990 9990 9990 9990 0
37 20241209 182000 92401303180 9990 9990 9990 9990 0
38 20241209 181900 92401303180 9990 9990 9990 9990 0
39 20241209 181800 92401303180 9990 9990 9990 9990 0
40 20241209 181700 92401303180 9990 9990 9990 9990 0
41 20241209 181600 92401303180 9990 9990 9990 9990 0
42 20241209 181500 92401303180 9990 9990 9990 9990 0
43 20241209 181400 92401303180 9990 9990 9990 9990 0
44 20241209 181300 92401303180 9990 9990 9990 9990 0
45 20241209 181200 92401303180 9990 9990 9990 9990 0
46 20241209 181100 92401303180 9990 9990 9990 9990 0
47 20241209 181000 92401303180 9990 9990 9990 9990 0
48 20241209 180900 92401303180 9990 9990 9990 9990 0
49 20241209 180800 92401303180 9990 9990 9990 9990 0
50 20241209 180700 92401303180 9990 9990 9990 9990 0
51 20241209 180600 92401303180 9990 9990 9990 9990 0
52 20241209 180500 92401303180 9990 9990 9990 9990 0
53 20241209 180400 92401303180 9990 9990 9990 9990 0
54 20241209 180300 92401303180 9990 9990 9990 9990 0
55 20241209 180200 92401303180 9990 9990 9990 9990 0
56 20241209 180100 92401303180 9990 9990 9990 9990 0
57 20241209 180000 92401303180 9990 9990 9990 9990 0
58 20241209 175900 92401303180 9990 9990 9990 9990 0
59 20241209 175800 92401303180 9990 9990 9990 9990 0
60 20241209 175700 92401303180 9990 9990 9990 9990 0
61 20241209 175600 92401303180 9990 9990 9990 9990 0
62 20241209 175500 92401303180 9990 9990 9990 9990 400041
63 20241209 175400 92401303180 9990 9990 9990 9990 0
64 20241209 175300 92401303180 9990 9990 9990 9990 0
65 20241209 175200 92401303180 9990 9990 9990 9990 0
66 20241209 175100 92401303180 9990 9990 9990 9990 0
67 20241209 175000 92401303180 9990 9990 9990 9990 0
68 20241209 174900 92401303180 9990 9990 9990 9990 0
69 20241209 174800 92401303180 9990 9990 9990 9990 0
70 20241209 174700 92401303180 9990 9990 9990 9990 0
71 20241209 174600 92401303180 9990 9990 9990 9990 0
72 20241209 174500 92401303180 9990 9990 9990 9990 0
73 20241209 174400 92401303180 9990 9990 9990 9990 0
74 20241209 174300 92401303180 9990 9990 9990 9990 0
75 20241209 174200 92401303180 9990 9990 9990 9990 0
76 20241209 174100 92401303180 9990 9990 9990 9990 0
77 20241209 174000 92401303180 9990 9990 9990 9990 0
78 20241209 173900 92401303180 9990 9990 9990 9990 0
79 20241209 173800 92401303180 9990 9990 9990 9990 0
80 20241209 173700 92401303180 9990 9990 9990 9990 0
81 20241209 173600 92401303180 9990 9990 9990 9990 0
82 20241209 173500 92401303180 9990 9990 9990 9990 0
83 20241209 173400 92401303180 9990 9990 9990 9990 0
84 20241209 173300 92401303180 9990 9990 9990 9990 0
85 20241209 173200 92401303180 9990 9990 9990 9990 0
86 20241209 173100 92401303180 9990 9990 9990 9990 0
87 20241209 173000 92401303180 9990 9990 9990 9990 0
88 20241209 172900 92401303180 9990 9990 9990 9990 0
89 20241209 172800 92401303180 9990 9990 9990 9990 0
90 20241209 172700 92401303180 9990 9990 9990 9990 0
91 20241209 172600 92401303180 9990 9990 9990 9990 0
92 20241209 172500 92401303180 9990 9990 9990 9990 400041
93 20241209 172400 92401303180 9990 9990 9990 9990 0
94 20241209 172300 92401303180 9990 9990 9990 9990 0
95 20241209 172200 92401303180 9990 9990 9990 9990 0
96 20241209 172100 92401303180 9990 9990 9990 9990 0
97 20241209 172000 92401303180 9990 9990 9990 9990 0
98 20241209 171900 92401303180 9990 9990 9990 9990 0
99 20241209 171800 92401303180 9990 9990 9990 9990 0
100 20241209 171700 92401303180 9990 9990 9990 9990 0
101 20241209 171600 92401303180 9990 9990 9990 9990 0
102 20241209 171500 92401303180 9990 9990 9990 9990 0
103 20241209 171400 92401303180 9990 9990 9990 9990 0
104 20241209 171300 92401303180 9990 9990 9990 9990 0
105 20241209 171200 92401303180 9990 9990 9990 9990 0
106 20241209 171100 92401303180 9990 9990 9990 9990 0
107 20241209 171000 92401303180 9990 9990 9990 9990 0
108 20241209 170900 92401303180 9990 9990 9990 9990 0
109 20241209 170800 92401303180 9990 9990 9990 9990 0
110 20241209 170700 92401303180 9990 9990 9990 9990 0
111 20241209 170600 92401303180 9990 9990 9990 9990 0
112 20241209 170500 92401303180 9990 9990 9990 9990 0
113 20241209 170400 92401303180 9990 9990 9990 9990 0
114 20241209 170300 92401303180 9990 9990 9990 9990 0
115 20241209 170200 92401303180 9990 9990 9990 9990 0
116 20241209 170100 92401303180 9990 9990 9990 9990 0
117 20241209 170000 92401303180 9990 9990 9990 9990 0
118 20241209 165900 92401303180 9990 9990 9990 9990 0
119 20241209 165800 92401303180 9990 9990 9990 9990 0
120 20241209 165700 92401303180 9990 9990 9990 9990 0
121 20241209 165600 92401303180 9990 9990 9990 9990 0
122 20241209 165500 92401303180 9990 9990 9990 9990 400041
123 20241209 165400 92401303180 9990 9990 9990 9990 0
124 20241209 165300 92401303180 9990 9990 9990 9990 0
125 20241209 165200 92401303180 9990 9990 9990 9990 0
126 20241209 165100 92401303180 9990 9990 9990 9990 0
127 20241209 165000 92401303180 9990 9990 9990 9990 0
128 20241209 164900 92401303180 9990 9990 9990 9990 0
129 20241209 164800 92401303180 9990 9990 9990 9990 0
130 20241209 164700 92401303180 9990 9990 9990 9990 0
131 20241209 164600 92401303180 9990 9990 9990 9990 0
132 20241209 164500 92401303180 9990 9990 9990 9990 0
133 20241209 164400 92401303180 9990 9990 9990 9990 0
134 20241209 164300 92401303180 9990 9990 9990 9990 0
135 20241209 164200 92401303180 9990 9990 9990 9990 0
136 20241209 164100 92401303180 9990 9990 9990 9990 0
137 20241209 164000 92401303180 9990 9990 9990 9990 0
138 20241209 163900 92401303180 9990 9990 9990 9990 0
139 20241209 163800 92401303180 9990 9990 9990 9990 0
140 20241209 163700 92401303180 9990 9990 9990 9990 0
141 20241209 163600 92401303180 9990 9990 9990 9990 0
142 20241209 163500 92401303180 9990 9990 9990 9990 0
143 20241209 163400 92401303180 9990 9990 9990 9990 0
144 20241209 163300 92401303180 9990 9990 9990 9990 0
145 20241209 163200 92401303180 9990 9990 9990 9990 0
146 20241209 163100 92401303180 9990 9990 9990 9990 0
147 20241209 163000 92401303180 9990 9990 9990 9990 0
148 20241209 162900 92401303180 9990 9990 9990 9990 0
149 20241209 162800 92401303180 9990 9990 9990 9990 0
150 20241209 162700 92401303180 9990 9990 9990 9990 0
151 20241209 162600 92401303180 9990 9990 9990 9990 0
152 20241209 162500 92401303180 9990 9990 9990 9990 400041
153 20241209 162400 92401303180 9990 9990 9990 9990 0
154 20241209 162300 92401303180 9990 9990 9990 9990 0
155 20241209 162200 92401303180 9990 9990 9990 9990 0
156 20241209 162100 92401303180 9990 9990 9990 9990 0
157 20241209 162000 92401303180 9990 9990 9990 9990 0
158 20241209 161900 92401303180 9990 9990 9990 9990 0
159 20241209 161800 92401303180 9990 9990 9990 9990 0
160 20241209 161700 92401303180 9990 9990 9990 9990 0
161 20241209 161600 92401303180 9990 9990 9990 9990 0
162 20241209 161500 92401303180 9990 9990 9990 9990 0
163 20241209 161400 92401303180 9990 9990 9990 9990 0
164 20241209 161300 92401303180 9990 9990 9990 9990 0
165 20241209 161200 92401303180 9990 9990 9990 9990 0
166 20241209 161100 92401303180 9990 9990 9990 9990 0
167 20241209 161000 92401303180 9990 9990 9990 9990 0
168 20241209 160900 92401303180 9990 9990 9990 9990 0
169 20241209 160800 92401303180 9990 9990 9990 9990 0
170 20241209 160700 92401303180 9990 9990 9990 9990 0
171 20241209 160600 92401303180 9990 9990 9990 9990 0
172 20241209 160500 92401303180 9990 9990 9990 9990 0
173 20241209 160400 92401303180 9990 9990 9990 9990 0
174 20241209 160300 92401303180 9990 9990 9990 9990 0
175 20241209 160200 92401303180 9990 9990 9990 9990 0
176 20241209 160100 92401303180 9990 9990 9990 9990 0
177 20241209 160000 92401303180 9990 9990 9990 9990 0
178 20241209 155900 92401303180 9990 9990 9990 9990 0
179 20241209 155800 92401303180 9990 9990 9990 9990 0
180 20241209 155700 92401303180 9990 9990 9990 9990 0
181 20241209 155600 92401303180 9990 9990 9990 9990 0
182 20241209 155500 92401303180 9990 9990 9990 9990 400041
183 20241209 155400 92401303180 9990 9990 9990 9990 0
184 20241209 155300 92401303180 9990 9990 9990 9990 0
185 20241209 155200 92401303180 9990 9990 9990 9990 0
186 20241209 155100 92401303180 9990 9990 9990 9990 0
187 20241209 155000 92401303180 9990 9990 9990 9990 0
188 20241209 154900 92401303180 9990 9990 9990 9990 0
189 20241209 154800 92401303180 9990 9990 9990 9990 0
190 20241209 154700 92401303180 9990 9990 9990 9990 0
191 20241209 154600 92401303180 9990 9990 9990 9990 0
192 20241209 154500 92401303180 9990 9990 9990 9990 0
193 20241209 154400 92401303180 9990 9990 9990 9990 0
194 20241209 154300 92401303180 9990 9990 9990 9990 0
195 20241209 154200 92401303180 9990 9990 9990 9990 0
196 20241209 154100 92401303180 9990 9990 9990 9990 0
197 20241209 154000 92401303180 9990 9990 9990 9990 0
198 20241209 153900 92401303180 9990 9990 9990 9990 0
199 20241209 153800 92401303180 9990 9990 9990 9990 0
200 20241209 153700 92401303180 9990 9990 9990 9990 0
201 20241209 153600 92401303180 9990 9990 9990 9990 0
202 20241209 153500 92401303180 9990 9990 9990 9990 0
203 20241209 153400 92401303180 9990 9990 9990 9990 0
204 20241209 153300 92401303180 9990 9990 9990 9990 0
205 20241209 153200 92401303180 9990 9990 9990 9990 0
206 20241209 153100 92401303180 9990 9990 9990 9990 0
207 20241209 153000 92401303180 9990 9990 9990 9990 400041
208 20241209 152900 88404893590 9990 9990 9990 9990 0
209 20241209 152800 88404893590 9990 9990 9990 9990 0
210 20241209 152700 88404893590 9990 9990 9990 9990 0
211 20241209 152600 88404893590 9990 9990 9990 9990 0
212 20241209 152500 88404893590 9990 9990 9990 9990 0
213 20241209 152400 88404893590 9990 9990 9990 9990 0
214 20241209 152300 88404893590 9990 9990 9990 9990 0
215 20241209 152200 88404893590 9990 9990 9990 9990 0
216 20241209 152100 88404893590 9990 9990 9990 9990 0
217 20241209 152000 88404893590 9990 9990 9990 9990 0
218 20241209 151900 88404893590 9990 9990 9990 9950 104567
219 20241209 151800 87362636100 9980 9970 9990 9970 27746
220 20241209 151700 87085727170 9970 9990 10000 9970 44287
221 20241209 151600 86643735590 9990 10000 10000 9980 55323
222 20241209 151500 86091066160 10000 10000 10010 9980 45584
223 20241209 151400 85635385340 10000 10010 10010 9970 52413
224 20241209 151300 85111648940 10000 9980 10010 9970 68757
225 20241209 151200 84424662960 9990 10010 10010 9970 168897
226 20241209 151100 82736574660 10010 10010 10020 10000 28393
227 20241209 151000 82452542290 10010 10020 10020 10000 41551
228 20241209 150900 82036596710 10020 10020 10030 10010 33114
229 20241209 150800 81705045420 10020 10020 10030 10020 32562
230 20241209 150700 81378744100 10030 10020 10030 10020 14895
231 20241209 150600 81229398370 10020 10030 10040 10020 17672
232 20241209 150500 81052215520 10030 10040 10040 10020 11883
233 20241209 150400 80933044290 10040 10030 10050 10030 11498
234 20241209 150300 80817588690 10040 10050 10050 10030 25077
235 20241209 150200 80565840090 10040 10040 10050 10030 9696
236 20241209 150100 80468464450 10040 10040 10040 10030 21614
237 20241209 150000 80251527310 10040 10040 10040 10030 22309
238 20241209 145900 80027710920 10030 10040 10050 10030 14256
239 20241209 145800 79884639180 10050 10040 10050 10020 34617
240 20241209 145700 79537290120 10050 10040 10050 10030 19144
241 20241209 145600 79345133650 10040 10050 10050 10030 21139
242 20241209 145500 79132834620 10040 10050 10050 10040 16402
243 20241209 145400 78968039860 10040 10040 10050 10030 41911
244 20241209 145300 78547493860 10040 10040 10050 10030 20288
245 20241209 145200 78343753270 10040 10030 10040 10030 7963
246 20241209 145100 78263831730 10030 10030 10040 10020 17399
247 20241209 145000 78089339400 10020 10000 10030 10000 35779
248 20241209 144900 77730958080 10010 10040 10050 10000 273123
249 20241209 144800 74997006420 10050 10040 10050 10030 8281
250 20241209 144700 74913859060 10040 10060 10060 10030 46867
251 20241209 144600 74443028380 10060 10080 10080 10050 54295
252 20241209 144500 73896902760 10080 10080 10080 10070 5326
253 20241209 144400 73843227210 10080 10080 10080 10070 6760
254 20241209 144300 73775121390 10080 10090 10090 10070 15069
255 20241209 144200 73623213560 10090 10090 10090 10080 22484
256 20241209 144100 73396494420 10080 10090 10090 10080 4428
257 20241209 144000 73351828300 10090 10080 10090 10070 10320
258 20241209 143900 73247786840 10080 10080 10080 10070 18915
259 20241209 143800 73057214220 10080 10080 10080 10070 7046
260 20241209 143700 72986235160 10080 10070 10080 10060 7507
261 20241209 143600 72910612230 10070 10060 10070 10060 5156
262 20241209 143500 72858708940 10070 10070 10070 10060 10091
263 20241209 143400 72757095610 10070 10060 10070 10050 19058
264 20241209 143300 72565435140 10060 10060 10070 10050 15115
265 20241209 143200 72413388300 10060 10060 10070 10050 11175
266 20241209 143100 72300966330 10060 10060 10070 10060 10009
267 20241209 143000 72200257380 10070 10070 10080 10060 14499
268 20241209 142900 72054264160 10070 10080 10080 10060 11970
269 20241209 142800 71933818220 10080 10070 10080 10070 11571
270 20241209 142700 71817281460 10060 10070 10080 10060 15955
271 20241209 142600 71656634590 10080 10080 10080 10070 9371
272 20241209 142500 71562249470 10080 10090 10090 10070 4580
273 20241209 142400 71516095430 10090 10080 10090 10080 9509
274 20241209 142300 71420234950 10090 10090 10090 10080 10913
275 20241209 142200 71310212690 10090 10090 10090 10080 25863
276 20241209 142100 71049445000 10090 10090 10090 10080 5043
277 20241209 142000 70998566520 10080 10090 10090 10080 11816
278 20241209 141900 70879444220 10080 10090 10090 10080 19991
279 20241209 141800 70677879940 10090 10070 10090 10070 2889
280 20241209 141700 70648752010 10080 10080 10090 10080 15734
281 20241209 141600 70490120250 10090 10080 10090 10070 4922
282 20241209 141500 70440492490 10080 10090 10090 10080 18702
283 20241209 141400 70251951260 10090 10090 10090 10080 5565
284 20241209 141300 70195829090 10090 10090 10090 10080 4414
285 20241209 141200 70151299690 10080 10090 10090 10080 6820
286 20241209 141100 70082525270 10090 10080 10090 10080 4711
287 20241209 141000 70035025310 10080 10080 10080 10070 10241
288 20241209 140900 69931822310 10070 10070 10080 10060 19009
289 20241209 140800 69740491870 10070 10070 10080 10060 12793
290 20241209 140700 69611667140 10060 10070 10070 10060 17954
291 20241209 140600 69431012850 10070 10060 10070 10060 9107
292 20241209 140500 69339369200 10070 10080 10080 10060 5688
293 20241209 140400 69282087620 10070 10070 10080 10060 4222
294 20241209 140300 69239556410 10070 10070 10070 10060 4580
295 20241209 140200 69193448650 10070 10070 10070 10050 19236
296 20241209 140100 68999946460 10070 10090 10090 10060 19951
297 20241209 140000 68798977650 10080 10100 10100 10080 20219
298 20241209 135900 68594957360 10100 10100 10100 10090 4063
299 20241209 135800 68553934890 10100 10110 10110 10090 5723
300 20241209 135700 68496144340 10110 10110 10110 10100 3926
301 20241209 135600 68456475040 10110 10110 10110 10100 6441
302 20241209 135500 68391370100 10110 10130 10130 10110 31195
303 20241209 135400 68075517220 10120 10110 10120 10100 14524
304 20241209 135300 67928597940 10120 10080 10120 10080 71271
305 20241209 135200 67208535890 10080 10100 10100 10080 11345
306 20241209 135100 67094088410 10100 10090 10100 10090 5425
307 20241209 135000 67039338760 10090 10080 10100 10080 10423
308 20241209 134900 66934167660 10090 10070 10090 10070 3822
309 20241209 134800 66895647900 10070 10060 10080 10050 13948
310 20241209 134700 66755207060 10060 10060 10070 10030 75854
311 20241209 134600 65992982530 10060 10100 10100 10060 41280
312 20241209 134500 65577320700 10090 10090 10100 10090 6445
313 20241209 134400 65512273040 10100 10100 10110 10090 6141
314 20241209 134300 65450256230 10100 10110 10110 10100 10357
315 20241209 134200 65345625850 10110 10120 10120 10100 18645
316 20241209 134100 65157196890 10110 10130 10130 10110 6799
317 20241209 134000 65088393000 10130 10130 10130 10120 3198
318 20241209 133900 65056002230 10130 10130 10140 10120 18580
319 20241209 133800 64867818170 10130 10140 10140 10120 10720
320 20241209 133700 64759231360 10140 10140 10140 10120 11359
321 20241209 133600 64644143440 10140 10130 10140 10130 6446
322 20241209 133500 64578810300 10140 10140 10140 10130 12302
323 20241209 133400 64454075820 10140 10140 10140 10130 2802
324 20241209 133300 64425675420 10140 10130 10140 10120 9273
325 20241209 133200 64331740660 10130 10130 10140 10130 3578
326 20241209 133100 64295468560 10130 10130 10130 10120 6055
327 20241209 133000 64234150560 10120 10140 10140 10120 3110
328 20241209 132900 64202647570 10130 10140 10150 10130 7970
329 20241209 132800 64121848620 10140 10150 10150 10140 2748
330 20241209 132700 64093970500 10140 10140 10150 10130 7038
331 20241209 132600 64022631440 10130 10120 10140 10120 8643
332 20241209 132500 63935092030 10120 10140 10140 10120 12179
333 20241209 132400 63811781860 10140 10140 10150 10130 4473
334 20241209 132300 63766427670 10140 10150 10150 10140 8407
335 20241209 132200 63681175960 10140 10140 10150 10130 10276
336 20241209 132100 63577001360 10140 10140 10150 10130 8171
337 20241209 132000 63494147920 10150 10150 10160 10140 6568
338 20241209 131900 63427476190 10150 10150 10160 10140 15826
339 20241209 131800 63266845440 10150 10150 10150 10140 3858
340 20241209 131700 63227692280 10150 10150 10160 10140 6001
341 20241209 131600 63166793140 10150 10150 10150 10140 4160
342 20241209 131500 63124569730 10150 10150 10150 10140 14172
343 20241209 131400 62980831520 10140 10140 10150 10140 5837
344 20241209 131300 62921630680 10150 10140 10150 10130 8001
345 20241209 131200 62840454950 10140 10120 10140 10110 3992
346 20241209 131100 62800003920 10130 10090 10130 10090 38912
347 20241209 131000 62407045890 10090 10100 10100 10090 32299
348 20241209 130900 62080983690 10100 10080 10100 10060 46995
349 20241209 130800 61607618270 10070 10090 10100 10070 46297
350 20241209 130700 61140949350 10090 10090 10110 10080 40460
351 20241209 130600 60732483630 10080 10070 10100 10070 35701
352 20241209 130500 60372555640 10080 10080 10080 10050 66790
353 20241209 130400 59701114630 10070 10090 10090 10060 34170
354 20241209 130300 59357078240 10080 10100 10100 10080 29523
355 20241209 130200 59059265610 10090 10120 10120 10090 70896
356 20241209 130100 58343437950 10110 10130 10130 10110 41071
357 20241209 130000 57928110560 10120 10140 10150 10110 31163
358 20241209 125900 57612532590 10140 10150 10150 10140 2381
359 20241209 125800 57588381700 10150 10160 10160 10150 7362
360 20241209 125700 57513652660 10160 10150 10160 10150 2541
361 20241209 125600 57487851520 10150 10160 10170 10150 6524
362 20241209 125500 57421579610 10160 10160 10170 10160 7474
363 20241209 125400 57345635850 10170 10170 10170 10160 8511
364 20241209 125300 57259153900 10160 10170 10170 10160 3260
365 20241209 125200 57226009970 10170 10170 10170 10160 3765
366 20241209 125100 57187751370 10160 10170 10170 10160 857
367 20241209 125000 57179038610 10160 10170 10170 10160 2876
368 20241209 124900 57149808620 10170 10180 10180 10160 4095
369 20241209 124800 57108180620 10160 10160 10180 10160 5410
370 20241209 124700 57053176830 10160 10170 10170 10160 5202
371 20241209 124600 57000310400 10160 10170 10180 10150 6671
372 20241209 124500 56932527910 10170 10180 10180 10170 1302
373 20241209 124400 56919278350 10180 10160 10190 10160 4733
374 20241209 124300 56871143470 10160 10190 10190 10160 5122
375 20241209 124200 56819064610 10180 10180 10190 10180 9836
376 20241209 124100 56718915710 10180 10150 10180 10150 13484
377 20241209 124000 56581957320 10150 10140 10150 10130 7170
378 20241209 123900 56509246910 10140 10140 10140 10130 3761
379 20241209 123800 56471138800 10130 10130 10150 10120 17658
380 20241209 123700 56292243080 10130 10130 10140 10120 11817
381 20241209 123600 56172607340 10130 10150 10150 10120 25872
382 20241209 123500 55910569190 10150 10140 10160 10140 6810
383 20241209 123400 55841449080 10150 10170 10170 10140 12498
384 20241209 123300 55714635180 10170 10170 10180 10150 44731
385 20241209 123200 55260540900 10170 10170 10180 10170 3125
386 20241209 123100 55228738850 10170 10180 10180 10160 33110
387 20241209 123000 54892279770 10180 10170 10180 10170 3978
388 20241209 122900 54851806210 10170 10180 10190 10170 13655
389 20241209 122800 54712884720 10190 10200 10200 10180 5437
390 20241209 122700 54657480170 10200 10190 10200 10190 1916
391 20241209 122600 54637949720 10180 10190 10190 10180 2915
392 20241209 122500 54608252410 10180 10190 10200 10180 6381
393 20241209 122400 54543264410 10190 10200 10200 10190 3153
394 20241209 122300 54511124390 10190 10190 10200 10190 1685
395 20241209 122200 54493952180 10190 10180 10200 10180 5095
396 20241209 122100 54442079640 10180 10200 10200 10180 10450
397 20241209 122000 54335605740 10200 10200 10200 10180 5060
398 20241209 121900 54284087780 10200 10190 10210 10190 4111
399 20241209 121800 54242186980 10190 10210 10210 10190 4239
400 20241209 121700 54198968920 10210 10210 10210 10200 4514
401 20241209 121600 54152912930 10210 10220 10220 10200 5316
402 20241209 121500 54098657920 10210 10230 10230 10210 6169
403 20241209 121400 54035625150 10230 10240 10240 10220 5491
404 20241209 121300 53979422240 10230 10240 10240 10230 3707
405 20241209 121200 53941480780 10240 10230 10250 10220 15223
406 20241209 121100 53785608620 10230 10220 10230 10220 5407
407 20241209 121000 53730309420 10220 10210 10220 10210 7405
408 20241209 120900 53654651750 10220 10220 10220 10210 17777
409 20241209 120800 53473126840 10210 10210 10220 10200 10035
410 20241209 120700 53370725100 10200 10210 10210 10200 3807
411 20241209 120600 53331873310 10210 10210 10220 10200 5671
412 20241209 120500 53273937170 10220 10220 10220 10210 2331
413 20241209 120400 53250115580 10220 10200 10230 10190 12274
414 20241209 120300 53124959120 10160 10170 10220 10160 21731
415 20241209 120200 52903767850 10170 10190 10190 10170 8413
416 20241209 120100 52818182210 10180 10200 10210 10180 7114
417 20241209 120000 52745675900 10210 10200 10210 10190 17621
418 20241209 115900 52565954570 10190 10200 10200 10190 2806
419 20241209 115800 52537355250 10200 10190 10200 10170 7017
420 20241209 115700 52465908220 10180 10180 10190 10170 2653
421 20241209 115600 52438903360 10170 10190 10190 10170 6816
422 20241209 115500 52369529530 10190 10190 10190 10180 7132
423 20241209 115400 52296907900 10190 10180 10190 10180 3500
424 20241209 115300 52261258170 10190 10160 10200 10150 24724
425 20241209 115200 52009696290 10160 10200 10220 10160 42805
426 20241209 115100 51574172810 10210 10200 10210 10200 2934
427 20241209 115000 51544237690 10200 10200 10210 10190 13696
428 20241209 114900 51404625970 10200 10240 10240 10200 33775
429 20241209 114800 51059885890 10230 10250 10260 10230 5044
430 20241209 114700 51008247170 10250 10260 10270 10250 6156
431 20241209 114600 50945108030 10270 10260 10270 10260 1102
432 20241209 114500 50933795670 10260 10230 10260 10230 7910
433 20241209 114400 50852727070 10230 10240 10250 10230 3711
434 20241209 114300 50814723520 10240 10240 10250 10230 2972
435 20241209 114200 50784298580 10230 10240 10250 10230 5107
436 20241209 114100 50732026010 10240 10250 10250 10240 2746
437 20241209 114000 50703884450 10250 10270 10270 10250 2133
438 20241209 113900 50682003930 10260 10250 10270 10250 2138
439 20241209 113800 50660077480 10260 10270 10270 10240 9031
440 20241209 113700 50567501230 10260 10270 10270 10250 4363
441 20241209 113600 50522737550 10270 10260 10270 10260 10193
442 20241209 113500 50418152180 10270 10270 10270 10250 5147
443 20241209 113400 50365340180 10270 10270 10270 10260 4401
444 20241209 113300 50320178720 10270 10270 10270 10260 1085
445 20241209 113200 50309037980 10270 10280 10280 10260 5176
446 20241209 113100 50255877470 10270 10280 10280 10260 4764
447 20241209 113000 50206945050 10280 10280 10280 10270 2907
448 20241209 112900 50177087610 10280 10270 10280 10270 1631
449 20241209 112800 50160325060 10280 10250 10280 10240 13948
450 20241209 112700 50017234660 10240 10250 10250 10240 3702
451 20241209 112600 49979321930 10240 10240 10250 10240 4417
452 20241209 112500 49934083590 10240 10240 10270 10240 4292
453 20241209 112400 49890058840 10240 10270 10270 10240 6992
454 20241209 112300 49818354980 10270 10270 10280 10260 5666
455 20241209 112200 49760168810 10270 10270 10280 10270 1378
456 20241209 112100 49746014080 10270 10280 10280 10270 2245
457 20241209 112000 49722948450 10270 10270 10280 10260 2967
458 20241209 111900 49692474830 10270 10270 10280 10260 4575
459 20241209 111800 49645492480 10270 10280 10280 10270 3719
460 20241209 111700 49607284950 10280 10270 10280 10260 3213
461 20241209 111600 49574277250 10260 10270 10280 10220 76064
462 20241209 111500 48795800420 10270 10260 10270 10250 8687
463 20241209 111400 48706686950 10260 10260 10260 10250 7263
464 20241209 111300 48632210150 10260 10260 10260 10250 10749
465 20241209 111200 48522014000 10250 10280 10290 10250 9443
466 20241209 111100 48425044620 10290 10300 10300 10280 7461
467 20241209 111000 48348268770 10300 10280 10300 10280 9469
468 20241209 110900 48250834860 10290 10280 10290 10280 4981
469 20241209 110800 48199619540 10290 10280 10290 10280 1832
470 20241209 110700 48180776350 10280 10280 10290 10280 1797
471 20241209 110600 48162302850 10290 10300 10300 10280 6561
472 20241209 110500 48094790180 10300 10300 10300 10290 1280
473 20241209 110400 48081611350 10290 10290 10300 10280 3048
474 20241209 110300 48050240210 10290 10290 10290 10270 8481
475 20241209 110200 47963053100 10280 10300 10310 10280 19176
476 20241209 110100 47765568680 10310 10300 10310 10300 2971
477 20241209 110000 47734945690 10310 10300 10310 10300 6148
478 20241209 105900 47671606060 10300 10290 10310 10290 14409
479 20241209 105800 47523211390 10290 10300 10300 10290 5133
480 20241209 105700 47470384260 10300 10300 10300 10290 821
481 20241209 105600 47461934100 10300 10290 10300 10280 10016
482 20241209 105500 47358869990 10290 10280 10300 10280 18985
483 20241209 105400 47163427720 10280 10290 10290 10280 7031
484 20241209 105300 47091134240 10290 10290 10300 10280 23838
485 20241209 105200 46845852410 10290 10300 10300 10290 1016
486 20241209 105100 46835393260 10300 10290 10300 10290 7385
487 20241209 105000 46759377260 10300 10280 10300 10280 9255
488 20241209 104900 46664136780 10280 10290 10300 10280 5897
489 20241209 104800 46603497340 10300 10290 10300 10280 2565
490 20241209 104700 46577107480 10290 10290 10300 10290 4360
491 20241209 104600 46532236020 10290 10290 10300 10280 6034
492 20241209 104500 46470146930 10290 10290 10300 10280 19413
493 20241209 104400 46270356080 10300 10290 10300 10290 6943
494 20241209 104300 46198863770 10290 10300 10300 10290 6540
495 20241209 104200 46131520640 10290 10280 10290 10280 5477
496 20241209 104100 46075169750 10280 10290 10300 10280 19342
497 20241209 104000 45876171450 10280 10270 10290 10270 12920
498 20241209 103900 45743361050 10270 10280 10280 10260 11435
499 20241209 103800 45625921030 10260 10260 10270 10250 23930
500 20241209 103700 45380323850 10250 10250 10260 10250 5782
501 20241209 103600 45321012230 10250 10240 10270 10240 5374
502 20241209 103500 45265875350 10240 10250 10250 10230 11364
503 20241209 103400 45149462760 10240 10260 10280 10240 16062
504 20241209 103300 44984617410 10270 10250 10270 10250 21801
505 20241209 103200 44761064700 10250 10210 10250 10210 8522
506 20241209 103100 44673845690 10200 10200 10230 10190 23279
507 20241209 103000 44436205130 10190 10200 10210 10190 17806
508 20241209 102900 44254653160 10210 10200 10210 10200 4147
509 20241209 102800 44212329300 10200 10200 10210 10180 28587
510 20241209 102700 43920808030 10190 10210 10220 10190 26942
511 20241209 102600 43646007970 10220 10220 10230 10210 18322
512 20241209 102500 43458886210 10220 10250 10250 10210 18088
513 20241209 102400 43274000940 10250 10260 10260 10240 5253
514 20241209 102300 43220171070 10260 10230 10260 10230 9870
515 20241209 102200 43119057280 10230 10240 10260 10230 11930
516 20241209 102100 42996829180 10240 10260 10260 10240 6226
517 20241209 102000 42932980570 10260 10250 10260 10250 10138
518 20241209 101900 42829018680 10250 10240 10250 10240 5862
519 20241209 101800 42768956040 10250 10220 10250 10220 7137
520 20241209 101700 42695905170 10230 10260 10260 10220 42306
521 20241209 101600 42262787670 10260 10280 10280 10250 19730
522 20241209 101500 42060383460 10280 10280 10290 10270 15141
523 20241209 101400 41904810050 10280 10290 10290 10260 5304
524 20241209 101300 41850289660 10280 10290 10290 10270 18898
525 20241209 101200 41656010490 10290 10290 10290 10270 4853
526 20241209 101100 41606126300 10290 10300 10300 10280 9601
527 20241209 101000 41507345550 10300 10310 10310 10290 12527
528 20241209 100900 41378336490 10310 10300 10310 10290 14631
529 20241209 100800 41227657840 10300 10290 10300 10280 4187
530 20241209 100700 41184556760 10290 10270 10300 10270 4252
531 20241209 100600 41140820780 10270 10260 10290 10250 21304
532 20241209 100500 40922224380 10260 10260 10260 10250 7941
533 20241209 100400 40840792500 10250 10310 10320 10250 58869
534 20241209 100300 40235834400 10310 10320 10320 10300 16268
535 20241209 100200 40068102020 10320 10320 10320 10310 12569
536 20241209 100100 39938448220 10320 10320 10320 10310 23335
537 20241209 100000 39697814100 10310 10300 10320 10300 37539
538 20241209 095900 39310851100 10310 10300 10310 10300 29174
539 20241209 095800 39010193630 10310 10300 10310 10300 12940
540 20241209 095700 38876889100 10300 10290 10300 10280 18320
541 20241209 095600 38688441910 10300 10300 10300 10290 14590
542 20241209 095500 38538262190 10290 10280 10300 10280 12455
543 20241209 095400 38410131870 10280 10290 10290 10270 8949
544 20241209 095300 38318145380 10280 10300 10310 10280 11624
545 20241209 095200 38198452410 10310 10310 10310 10290 4661
546 20241209 095100 38150409280 10290 10310 10320 10290 12550
547 20241209 095000 38021101120 10320 10310 10320 10310 10868
548 20241209 094900 37909023740 10310 10320 10320 10310 7076
549 20241209 094800 37836051280 10310 10320 10330 10300 16587
550 20241209 094700 37664942790 10330 10320 10330 10310 23239
551 20241209 094600 37425057720 10320 10320 10330 10290 22806
552 20241209 094500 37189919150 10320 10340 10340 10320 8109
553 20241209 094400 37106174700 10340 10320 10350 10320 26463
554 20241209 094300 36832742610 10320 10310 10320 10280 30054
555 20241209 094200 36523120030 10310 10350 10350 10310 11295
556 20241209 094100 36406531720 10340 10360 10360 10320 18752
557 20241209 094000 36212548480 10360 10340 10360 10320 48907
558 20241209 093900 35706833560 10330 10310 10330 10300 21566
559 20241209 093800 35484394640 10310 10330 10360 10300 58526
560 20241209 093700 34879383590 10340 10290 10340 10290 78722
561 20241209 093600 34067681460 10290 10280 10300 10270 65542
562 20241209 093500 33393517980 10280 10230 10290 10230 168787
563 20241209 093400 31661273110 10240 10200 10240 10200 64623
564 20241209 093300 31000976610 10210 10200 10210 10190 43722
565 20241209 093200 30555026000 10200 10160 10210 10160 101892
566 20241209 093100 29517329140 10160 10120 10160 10110 49838
567 20241209 093000 29011997130 10120 10080 10120 10050 155471
568 20241209 092900 27445085190 10090 10090 10100 10050 118325
569 20241209 092800 26253549490 10090 10100 10110 10090 30658
570 20241209 092700 25944021770 10100 10100 10120 10090 25219
571 20241209 092600 25689265540 10100 10100 10150 10090 75715
572 20241209 092500 24923056240 10110 10130 10130 10100 43991
573 20241209 092400 24478415200 10120 10130 10130 10100 15960
574 20241209 092300 24316901870 10130 10130 10150 10070 42827
575 20241209 092200 23883581760 10130 10120 10140 10080 43813
576 20241209 092100 23440844390 10120 10160 10160 10100 151411
577 20241209 092000 21909711160 10150 10200 10200 10130 149252
578 20241209 091900 20394204290 10190 10200 10200 10180 36085
579 20241209 091800 20026546290 10190 10190 10200 10190 55620
580 20241209 091700 19459289820 10200 10200 10200 10170 91663
581 20241209 091600 18525338960 10200 10180 10200 10160 70667
582 20241209 091500 17806872240 10190 10200 10200 10160 66941
583 20241209 091400 17125688000 10200 10180 10220 10180 26325
584 20241209 091300 16857279360 10180 10230 10240 10160 117629
585 20241209 091200 15658082920 10230 10240 10250 10220 102677
586 20241209 091100 14607603790 10230 10230 10250 10210 114037
587 20241209 091000 13440745660 10230 10230 10240 10210 66524
588 20241209 090900 12760576550 10230 10200 10230 10190 105482
589 20241209 090800 11684041230 10200 10230 10230 10170 82308
590 20241209 090700 10845538210 10220 10220 10240 10170 101877
591 20241209 090600 9806501030 10200 10250 10250 10190 65555
592 20241209 090500 9136932840 10240 10230 10260 10200 66406
593 20241209 090400 8457576030 10230 10270 10270 10160 89423
594 20241209 090300 7543508330 10270 10220 10270 10170 205886
595 20241209 090200 5439429870 10220 10290 10290 10210 98214
596 20241209 090100 4433413430 10270 10350 10350 10270 82010
597 20241209 090000 3588544350 10320 10300 10390 10260 347795