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

598
010660/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185600,83914788600,3335,3335,3335,3335,145348
20241209,185500,83914788600,3335,3335,3335,3335,0
20241209,185400,83914788600,3335,3335,3335,3335,0
20241209,185300,83914788600,3335,3335,3335,3335,0
20241209,185200,83914788600,3335,3335,3335,3335,0
20241209,185100,83914788600,3335,3335,3335,3335,0
20241209,185000,83914788600,3335,3335,3335,3335,0
20241209,184900,83914788600,3335,3335,3335,3335,0
20241209,184800,83914788600,3335,3335,3335,3335,0
20241209,184700,83914788600,3335,3335,3335,3335,0
20241209,184600,83914788600,3335,3335,3335,3335,0
20241209,184500,83914788600,3335,3335,3335,3335,0
20241209,184400,83914788600,3335,3335,3335,3335,0
20241209,184300,83914788600,3335,3335,3335,3335,0
20241209,184200,83914788600,3335,3335,3335,3335,0
20241209,184100,83914788600,3335,3335,3335,3335,0
20241209,184000,83914788600,3335,3335,3335,3335,0
20241209,183900,83914788600,3335,3335,3335,3335,0
20241209,183800,83914788600,3335,3335,3335,3335,0
20241209,183700,83914788600,3335,3335,3335,3335,0
20241209,183600,83914788600,3335,3335,3335,3335,0
20241209,183500,83914788600,3335,3335,3335,3335,0
20241209,183400,83914788600,3335,3335,3335,3335,0
20241209,183300,83914788600,3335,3335,3335,3335,0
20241209,183200,83914788600,3335,3335,3335,3335,0
20241209,183100,83914788600,3335,3335,3335,3335,0
20241209,183000,83914788600,3335,3335,3335,3335,0
20241209,182900,83914788600,3335,3335,3335,3335,0
20241209,182800,83914788600,3335,3335,3335,3335,0
20241209,182700,83914788600,3335,3335,3335,3335,0
20241209,182600,83914788600,3335,3335,3335,3335,145348
20241209,182500,83914788600,3335,3335,3335,3335,0
20241209,182400,83914788600,3335,3335,3335,3335,0
20241209,182300,83914788600,3335,3335,3335,3335,0
20241209,182200,83914788600,3335,3335,3335,3335,0
20241209,182100,83914788600,3335,3335,3335,3335,0
20241209,182000,83914788600,3335,3335,3335,3335,0
20241209,181900,83914788600,3335,3335,3335,3335,0
20241209,181800,83914788600,3335,3335,3335,3335,0
20241209,181700,83914788600,3335,3335,3335,3335,0
20241209,181600,83914788600,3335,3335,3335,3335,0
20241209,181500,83914788600,3335,3335,3335,3335,0
20241209,181400,83914788600,3335,3335,3335,3335,0
20241209,181300,83914788600,3335,3335,3335,3335,0
20241209,181200,83914788600,3335,3335,3335,3335,0
20241209,181100,83914788600,3335,3335,3335,3335,0
20241209,181000,83914788600,3335,3335,3335,3335,0
20241209,180900,83914788600,3335,3335,3335,3335,0
20241209,180800,83914788600,3335,3335,3335,3335,0
20241209,180700,83914788600,3335,3335,3335,3335,0
20241209,180600,83914788600,3335,3335,3335,3335,0
20241209,180500,83914788600,3335,3335,3335,3335,0
20241209,180400,83914788600,3335,3335,3335,3335,0
20241209,180300,83914788600,3335,3335,3335,3335,0
20241209,180200,83914788600,3335,3335,3335,3335,0
20241209,180100,83914788600,3335,3335,3335,3335,0
20241209,180000,83914788600,3335,3335,3335,3335,0
20241209,175900,83914788600,3335,3335,3335,3335,0
20241209,175800,83914788600,3335,3335,3335,3335,0
20241209,175700,83914788600,3335,3335,3335,3335,0
20241209,175600,83914788600,3335,3335,3335,3335,145348
20241209,175500,83914788600,3335,3335,3335,3335,0
20241209,175400,83914788600,3335,3335,3335,3335,0
20241209,175300,83914788600,3335,3335,3335,3335,0
20241209,175200,83914788600,3335,3335,3335,3335,0
20241209,175100,83914788600,3335,3335,3335,3335,0
20241209,175000,83914788600,3335,3335,3335,3335,0
20241209,174900,83914788600,3335,3335,3335,3335,0
20241209,174800,83914788600,3335,3335,3335,3335,0
20241209,174700,83914788600,3335,3335,3335,3335,0
20241209,174600,83914788600,3335,3335,3335,3335,0
20241209,174500,83914788600,3335,3335,3335,3335,0
20241209,174400,83914788600,3335,3335,3335,3335,0
20241209,174300,83914788600,3335,3335,3335,3335,0
20241209,174200,83914788600,3335,3335,3335,3335,0
20241209,174100,83914788600,3335,3335,3335,3335,0
20241209,174000,83914788600,3335,3335,3335,3335,0
20241209,173900,83914788600,3335,3335,3335,3335,0
20241209,173800,83914788600,3335,3335,3335,3335,0
20241209,173700,83914788600,3335,3335,3335,3335,0
20241209,173600,83914788600,3335,3335,3335,3335,0
20241209,173500,83914788600,3335,3335,3335,3335,0
20241209,173400,83914788600,3335,3335,3335,3335,0
20241209,173300,83914788600,3335,3335,3335,3335,0
20241209,173200,83914788600,3335,3335,3335,3335,0
20241209,173100,83914788600,3335,3335,3335,3335,0
20241209,173000,83914788600,3335,3335,3335,3335,0
20241209,172900,83914788600,3335,3335,3335,3335,0
20241209,172800,83914788600,3335,3335,3335,3335,0
20241209,172700,83914788600,3335,3335,3335,3335,0
20241209,172600,83914788600,3335,3335,3335,3335,145348
20241209,172500,83914788600,3335,3335,3335,3335,0
20241209,172400,83914788600,3335,3335,3335,3335,0
20241209,172300,83914788600,3335,3335,3335,3335,0
20241209,172200,83914788600,3335,3335,3335,3335,0
20241209,172100,83914788600,3335,3335,3335,3335,0
20241209,172000,83914788600,3335,3335,3335,3335,0
20241209,171900,83914788600,3335,3335,3335,3335,0
20241209,171800,83914788600,3335,3335,3335,3335,0
20241209,171700,83914788600,3335,3335,3335,3335,0
20241209,171600,83914788600,3335,3335,3335,3335,0
20241209,171500,83914788600,3335,3335,3335,3335,0
20241209,171400,83914788600,3335,3335,3335,3335,0
20241209,171300,83914788600,3335,3335,3335,3335,0
20241209,171200,83914788600,3335,3335,3335,3335,0
20241209,171100,83914788600,3335,3335,3335,3335,0
20241209,171000,83914788600,3335,3335,3335,3335,0
20241209,170900,83914788600,3335,3335,3335,3335,0
20241209,170800,83914788600,3335,3335,3335,3335,0
20241209,170700,83914788600,3335,3335,3335,3335,0
20241209,170600,83914788600,3335,3335,3335,3335,0
20241209,170500,83914788600,3335,3335,3335,3335,0
20241209,170400,83914788600,3335,3335,3335,3335,0
20241209,170300,83914788600,3335,3335,3335,3335,0
20241209,170200,83914788600,3335,3335,3335,3335,0
20241209,170100,83914788600,3335,3335,3335,3335,0
20241209,170000,83914788600,3335,3335,3335,3335,0
20241209,165900,83914788600,3335,3335,3335,3335,0
20241209,165800,83914788600,3335,3335,3335,3335,0
20241209,165700,83914788600,3335,3335,3335,3335,0
20241209,165600,83914788600,3335,3335,3335,3335,145348
20241209,165500,83914788600,3335,3335,3335,3335,0
20241209,165400,83914788600,3335,3335,3335,3335,0
20241209,165300,83914788600,3335,3335,3335,3335,0
20241209,165200,83914788600,3335,3335,3335,3335,0
20241209,165100,83914788600,3335,3335,3335,3335,0
20241209,165000,83914788600,3335,3335,3335,3335,0
20241209,164900,83914788600,3335,3335,3335,3335,0
20241209,164800,83914788600,3335,3335,3335,3335,0
20241209,164700,83914788600,3335,3335,3335,3335,0
20241209,164600,83914788600,3335,3335,3335,3335,0
20241209,164500,83914788600,3335,3335,3335,3335,0
20241209,164400,83914788600,3335,3335,3335,3335,0
20241209,164300,83914788600,3335,3335,3335,3335,0
20241209,164200,83914788600,3335,3335,3335,3335,0
20241209,164100,83914788600,3335,3335,3335,3335,0
20241209,164000,83914788600,3335,3335,3335,3335,0
20241209,163900,83914788600,3335,3335,3335,3335,0
20241209,163800,83914788600,3335,3335,3335,3335,0
20241209,163700,83914788600,3335,3335,3335,3335,0
20241209,163600,83914788600,3335,3335,3335,3335,0
20241209,163500,83914788600,3335,3335,3335,3335,0
20241209,163400,83914788600,3335,3335,3335,3335,0
20241209,163300,83914788600,3335,3335,3335,3335,0
20241209,163200,83914788600,3335,3335,3335,3335,0
20241209,163100,83914788600,3335,3335,3335,3335,0
20241209,163000,83914788600,3335,3335,3335,3335,0
20241209,162900,83914788600,3335,3335,3335,3335,0
20241209,162800,83914788600,3335,3335,3335,3335,0
20241209,162700,83914788600,3335,3335,3335,3335,0
20241209,162600,83914788600,3335,3335,3335,3335,145348
20241209,162500,83914788600,3335,3335,3335,3335,0
20241209,162400,83914788600,3335,3335,3335,3335,0
20241209,162300,83914788600,3335,3335,3335,3335,0
20241209,162200,83914788600,3335,3335,3335,3335,0
20241209,162100,83914788600,3335,3335,3335,3335,0
20241209,162000,83914788600,3335,3335,3335,3335,0
20241209,161900,83914788600,3335,3335,3335,3335,0
20241209,161800,83914788600,3335,3335,3335,3335,0
20241209,161700,83914788600,3335,3335,3335,3335,0
20241209,161600,83914788600,3335,3335,3335,3335,0
20241209,161500,83914788600,3335,3335,3335,3335,0
20241209,161400,83914788600,3335,3335,3335,3335,0
20241209,161300,83914788600,3335,3335,3335,3335,0
20241209,161200,83914788600,3335,3335,3335,3335,0
20241209,161100,83914788600,3335,3335,3335,3335,0
20241209,161000,83914788600,3335,3335,3335,3335,0
20241209,160900,83914788600,3335,3335,3335,3335,0
20241209,160800,83914788600,3335,3335,3335,3335,0
20241209,160700,83914788600,3335,3335,3335,3335,0
20241209,160600,83914788600,3335,3335,3335,3335,0
20241209,160500,83914788600,3335,3335,3335,3335,0
20241209,160400,83914788600,3335,3335,3335,3335,0
20241209,160300,83914788600,3335,3335,3335,3335,0
20241209,160200,83914788600,3335,3335,3335,3335,0
20241209,160100,83914788600,3335,3335,3335,3335,0
20241209,160000,83914788600,3335,3335,3335,3335,0
20241209,155900,83914788600,3335,3335,3335,3335,0
20241209,155800,83914788600,3335,3335,3335,3335,0
20241209,155700,83914788600,3335,3335,3335,3335,0
20241209,155600,83914788600,3335,3335,3335,3335,145348
20241209,155500,83914788600,3335,3335,3335,3335,0
20241209,155400,83914788600,3335,3335,3335,3335,0
20241209,155300,83914788600,3335,3335,3335,3335,0
20241209,155200,83914788600,3335,3335,3335,3335,0
20241209,155100,83914788600,3335,3335,3335,3335,0
20241209,155000,83914788600,3335,3335,3335,3335,0
20241209,154900,83914788600,3335,3335,3335,3335,0
20241209,154800,83914788600,3335,3335,3335,3335,0
20241209,154700,83914788600,3335,3335,3335,3335,0
20241209,154600,83914788600,3335,3335,3335,3335,0
20241209,154500,83914788600,3335,3335,3335,3335,0
20241209,154400,83914788600,3335,3335,3335,3335,0
20241209,154300,83914788600,3335,3335,3335,3335,0
20241209,154200,83914788600,3335,3335,3335,3335,0
20241209,154100,83914788600,3335,3335,3335,3335,0
20241209,154000,83914788600,3335,3335,3335,3335,0
20241209,153900,83914788600,3335,3335,3335,3335,0
20241209,153800,83914788600,3335,3335,3335,3335,0
20241209,153700,83914788600,3335,3335,3335,3335,0
20241209,153600,83914788600,3335,3335,3335,3335,0
20241209,153500,83914788600,3335,3335,3335,3335,0
20241209,153400,83914788600,3335,3335,3335,3335,0
20241209,153300,83914788600,3335,3335,3335,3335,0
20241209,153200,83914788600,3335,3335,3335,3335,0
20241209,153100,83914788600,3335,3335,3335,3335,0
20241209,153000,83914788600,3335,3335,3335,3335,145348
20241209,152900,83430053020,3365,3365,3365,3365,0
20241209,152800,83430053020,3365,3365,3365,3365,0
20241209,152700,83430053020,3365,3365,3365,3365,0
20241209,152600,83430053020,3365,3365,3365,3365,0
20241209,152500,83430053020,3365,3365,3365,3365,0
20241209,152400,83430053020,3365,3365,3365,3365,0
20241209,152300,83430053020,3365,3365,3365,3365,0
20241209,152200,83430053020,3365,3365,3365,3365,0
20241209,152100,83430053020,3365,3365,3365,3365,0
20241209,152000,83430053020,3365,3365,3365,3365,0
20241209,151900,83430053020,3365,3350,3365,3345,66396
20241209,151800,83207518490,3355,3365,3365,3350,73182
20241209,151700,82962092840,3360,3370,3380,3360,21999
20241209,151600,82887945775,3375,3380,3380,3360,35266
20241209,151500,82769194820,3375,3380,3390,3365,38695
20241209,151400,82638728110,3380,3405,3410,3380,36259
20241209,151300,82515669120,3405,3395,3410,3395,29341
20241209,151200,82415913800,3400,3395,3400,3390,15280
20241209,151100,82364013420,3390,3410,3410,3390,52954
20241209,151000,82183843155,3405,3390,3415,3390,73351
20241209,150900,81934050425,3385,3395,3395,3380,20224
20241209,150800,81865540665,3390,3385,3400,3380,38786
20241209,150700,81734067340,3385,3385,3390,3375,19382
20241209,150600,81668589495,3385,3380,3390,3380,7209
20241209,150500,81644201085,3375,3375,3400,3370,49155
20241209,150400,81477833770,3375,3395,3395,3375,23906
20241209,150300,81396927490,3385,3400,3405,3385,34836
20241209,150200,81278561820,3395,3380,3400,3375,26063
20241209,150100,81190287015,3380,3390,3390,3370,21968
20241209,150000,81116060875,3385,3395,3405,3365,25465
20241209,145900,81030000570,3395,3400,3405,3380,35996
20241209,145800,80907800455,3400,3415,3420,3400,53562
20241209,145700,80725309920,3420,3350,3420,3350,86748
20241209,145600,80431327685,3350,3345,3350,3340,17566
20241209,145500,80372596565,3340,3340,3365,3335,23655
20241209,145400,80293451580,3345,3370,3370,3330,58163
20241209,145300,80099058865,3370,3335,3370,3330,38158
20241209,145200,79971082940,3330,3420,3420,3310,199767
20241209,145100,79300638320,3410,3430,3430,3405,37586
20241209,145000,79172195355,3430,3435,3440,3420,28273
20241209,144900,79075259030,3430,3420,3440,3415,37901
20241209,144800,78945196345,3415,3410,3420,3410,9753
20241209,144700,78911884770,3410,3425,3430,3410,23531
20241209,144600,78831435200,3430,3405,3435,3405,31904
20241209,144500,78722326030,3410,3415,3415,3400,38568
20241209,144400,78591017280,3415,3450,3450,3415,38625
20241209,144300,78458503340,3445,3430,3450,3425,49946
20241209,144200,78286577055,3435,3430,3435,3420,25556
20241209,144100,78198900230,3435,3405,3440,3400,50496
20241209,144000,78025780030,3400,3395,3405,3390,28034
20241209,143900,77930526125,3395,3415,3420,3395,44118
20241209,143800,77780257090,3415,3425,3430,3415,20410
20241209,143700,77710426280,3425,3440,3440,3415,27000
20241209,143600,77617847920,3435,3455,3455,3425,71638
20241209,143500,77371433785,3450,3410,3460,3410,97663
20241209,143400,77035370705,3415,3415,3420,3410,13967
20241209,143300,76987674855,3420,3415,3420,3415,16329
20241209,143200,76931863745,3415,3430,3430,3415,35655
20241209,143100,76809820250,3425,3400,3430,3390,58066
20241209,143000,76611672880,3400,3385,3400,3380,13368
20241209,142900,76566394745,3385,3395,3400,3385,10156
20241209,142800,76531979485,3385,3405,3410,3385,32768
20241209,142700,76420817235,3410,3415,3420,3400,14723
20241209,142600,76370621220,3415,3415,3425,3410,12435
20241209,142500,76328149175,3410,3405,3425,3400,43115
20241209,142400,76180877645,3410,3400,3410,3395,9268
20241209,142300,76149352635,3395,3405,3405,3395,4541
20241209,142200,76133925655,3405,3395,3405,3385,14385
20241209,142100,76085090530,3400,3400,3405,3395,13267
20241209,142000,76039990275,3395,3395,3400,3380,13569
20241209,141900,75993981175,3385,3380,3400,3375,17034
20241209,141800,75936299565,3380,3380,3390,3380,8368
20241209,141700,75907980355,3380,3385,3405,3375,34142
20241209,141600,75792604695,3390,3395,3395,3375,51395
20241209,141500,75618789660,3395,3405,3410,3395,6236
20241209,141400,75597602890,3400,3395,3405,3390,21801
20241209,141300,75523515760,3390,3395,3400,3385,38834
20241209,141200,75391835230,3390,3405,3410,3390,14013
20241209,141100,75344185565,3405,3415,3420,3405,6345
20241209,141000,75322532830,3415,3410,3420,3400,24475
20241209,140900,75239174665,3405,3420,3425,3400,21192
20241209,140800,75166880380,3425,3425,3425,3410,7441
20241209,140700,75141430310,3425,3405,3425,3400,21153
20241209,140600,75069237335,3415,3400,3420,3395,29142
20241209,140500,74969869545,3405,3430,3435,3390,68173
20241209,140400,74737135190,3430,3445,3455,3420,64731
20241209,140300,74515038345,3445,3440,3475,3430,156874
20241209,140200,73973109575,3445,3430,3450,3430,72127
20241209,140100,73725060740,3435,3425,3450,3420,85069
20241209,140000,73432603490,3420,3430,3440,3410,48059
20241209,135900,73268049615,3430,3430,3445,3395,72599
20241209,135800,73018837210,3430,3375,3430,3375,82669
20241209,135700,72736825045,3375,3385,3385,3375,6989
20241209,135600,72713204380,3385,3385,3395,3380,20854
20241209,135500,72642529495,3385,3375,3385,3365,9144
20241209,135400,72611645690,3375,3395,3400,3375,45577
20241209,135300,72457194590,3400,3395,3420,3390,91286
20241209,135200,72146009550,3390,3385,3400,3345,45789
20241209,135100,71990924060,3385,3350,3395,3340,54642
20241209,135000,71806681940,3350,3340,3350,3335,7892
20241209,134900,71780269400,3335,3330,3345,3330,8220
20241209,134800,71752834465,3335,3345,3355,3325,39263
20241209,134700,71621874675,3350,3350,3355,3340,9632
20241209,134600,71589636855,3350,3340,3365,3340,27003
20241209,134500,71499158695,3345,3345,3370,3335,21911
20241209,134400,71425862195,3345,3340,3345,3325,18941
20241209,134300,71362685375,3340,3360,3360,3320,69343
20241209,134200,71131156435,3360,3370,3375,3355,22856
20241209,134100,71054278220,3360,3370,3375,3360,20848
20241209,134000,70984094085,3365,3385,3385,3365,5894
20241209,133900,70964235495,3380,3385,3385,3365,45346
20241209,133800,70811021500,3380,3355,3385,3350,20955
20241209,133700,70740404045,3350,3365,3370,3350,24987
20241209,133600,70656495245,3360,3365,3365,3355,20087
20241209,133500,70588961310,3360,3360,3375,3350,35466
20241209,133400,70469699445,3360,3355,3370,3345,32528
20241209,133300,70360439710,3360,3315,3365,3305,110529
20241209,133200,69991821155,3315,3320,3330,3310,45042
20241209,133100,69842374300,3320,3345,3345,3320,53272
20241209,133000,69664994025,3350,3340,3350,3340,16349
20241209,132900,69610324530,3340,3330,3350,3330,26989
20241209,132800,69520210190,3330,3325,3340,3310,85167
20241209,132700,69237496410,3320,3370,3375,3320,68986
20241209,132600,69006468040,3370,3375,3380,3365,12726
20241209,132500,68963579010,3375,3395,3395,3365,10053
20241209,132400,68929672535,3395,3390,3400,3370,35011
20241209,132300,68811284440,3390,3400,3400,3390,15129
20241209,132200,68759944010,3405,3385,3405,3385,12260
20241209,132100,68718342550,3390,3375,3390,3375,11277
20241209,132000,68680229650,3375,3390,3400,3370,18118
20241209,131900,68618903495,3385,3390,3390,3375,8874
20241209,131800,68588907025,3380,3380,3380,3370,17151
20241209,131700,68530976555,3380,3385,3390,3380,8738
20241209,131600,68501412615,3385,3390,3395,3385,6162
20241209,131500,68480529040,3390,3390,3395,3380,7362
20241209,131400,68455598765,3395,3390,3405,3390,25250
20241209,131300,68369792020,3395,3380,3395,3375,22595
20241209,131200,68293356650,3385,3375,3390,3365,36446
20241209,131100,68170471090,3375,3390,3395,3370,28253
20241209,131000,68075039920,3390,3395,3395,3385,12650
20241209,130900,68032162525,3390,3375,3400,3375,15544
20241209,130800,67979510575,3375,3425,3425,3375,47198
20241209,130700,67819647255,3405,3440,3445,3390,62659
20241209,130600,67606195740,3440,3435,3440,3430,6901
20241209,130500,67582466600,3435,3425,3435,3420,12065
20241209,130400,67541131715,3420,3430,3435,3420,16470
20241209,130300,67484730460,3435,3450,3450,3430,9835
20241209,130200,67450904185,3455,3440,3455,3430,12290
20241209,130100,67408649490,3440,3430,3440,3430,10896
20241209,130000,67371227460,3430,3425,3435,3425,4269
20241209,125900,67356589965,3425,3445,3450,3425,20961
20241209,125800,67284584845,3445,3440,3450,3435,9893
20241209,125700,67250540790,3440,3460,3465,3435,33821
20241209,125600,67133919605,3455,3455,3475,3450,86120
20241209,125500,66835549305,3455,3420,3455,3420,42726
20241209,125400,66688745625,3420,3415,3420,3410,9877
20241209,125300,66655033180,3410,3415,3420,3410,7306
20241209,125200,66630100235,3415,3420,3425,3415,8793
20241209,125100,66600038835,3420,3415,3425,3400,11654
20241209,125000,66560256400,3420,3405,3420,3400,14762
20241209,124900,66509924525,3405,3405,3410,3400,8987
20241209,124800,66479334220,3410,3410,3420,3405,13249
20241209,124700,66434174695,3410,3420,3425,3405,26164
20241209,124600,66344803465,3420,3410,3430,3405,9071
20241209,124500,66313806365,3410,3400,3410,3400,17762
20241209,124400,66253312900,3400,3410,3420,3400,32358
20241209,124300,66142985175,3410,3420,3420,3410,18877
20241209,124200,66078543470,3420,3440,3440,3410,35897
20241209,124100,65955476145,3445,3440,3450,3440,9418
20241209,124000,65923030245,3450,3450,3455,3440,9352
20241209,123900,65890801525,3450,3435,3450,3430,32518
20241209,123800,65779076745,3430,3430,3440,3430,13374
20241209,123700,65733164975,3435,3450,3450,3430,20358
20241209,123600,65663108105,3450,3435,3455,3430,19193
20241209,123500,65597020170,3435,3430,3440,3425,19953
20241209,123400,65528510240,3430,3410,3435,3400,21268
20241209,123300,65456001025,3410,3425,3435,3390,46944
20241209,123200,65295982230,3430,3445,3445,3425,6915
20241209,123100,65272245030,3445,3445,3455,3420,26368
20241209,123000,65181695155,3450,3450,3450,3430,27526
20241209,122900,65087082555,3450,3480,3480,3440,28085
20241209,122800,64989975720,3475,3455,3480,3435,70301
20241209,122700,64746935745,3455,3420,3460,3420,42957
20241209,122600,64599029765,3420,3420,3425,3415,17739
20241209,122500,64538336620,3420,3435,3445,3410,42605
20241209,122400,64392217800,3435,3395,3455,3390,96870
20241209,122300,64059392245,3390,3390,3395,3385,21404
20241209,122200,63986836235,3395,3410,3420,3390,24088
20241209,122100,63904900620,3415,3400,3415,3395,24004
20241209,122000,63823086155,3400,3390,3410,3365,46389
20241209,121900,63666323155,3390,3395,3410,3375,26876
20241209,121800,63575354935,3390,3420,3420,3390,30326
20241209,121700,63472064225,3420,3420,3430,3410,23200
20241209,121600,63392722395,3420,3405,3420,3380,38650
20241209,121500,63261485970,3395,3400,3410,3395,17748
20241209,121400,63201114450,3400,3410,3415,3400,11511
20241209,121300,63161891550,3420,3410,3425,3400,30337
20241209,121200,63058270075,3415,3415,3415,3400,35103
20241209,121100,62938619685,3415,3445,3450,3410,81851
20241209,121000,62658068190,3440,3365,3450,3360,131333
20241209,120900,62211149695,3365,3390,3390,3365,51412
20241209,120800,62037409675,3390,3400,3400,3385,31368
20241209,120700,61931008770,3400,3400,3410,3390,39961
20241209,120600,61795248230,3400,3370,3405,3360,82786
20241209,120500,61515464730,3375,3420,3420,3360,140930
20241209,120400,61038350370,3420,3445,3445,3405,66579
20241209,120300,60810843570,3445,3455,3455,3445,6003
20241209,120200,60790134235,3455,3440,3455,3440,8716
20241209,120100,60760071220,3440,3445,3455,3430,20981
20241209,120000,60687863550,3465,3485,3485,3445,35633
20241209,115900,60564335400,3480,3485,3495,3475,16939
20241209,115800,60505232790,3490,3495,3500,3470,36992
20241209,115700,60376200225,3495,3470,3500,3465,38252
20241209,115600,60242863665,3470,3455,3475,3455,45379
20241209,115500,60085507735,3460,3440,3475,3435,41193
20241209,115400,59943337400,3440,3410,3440,3410,44508
20241209,115300,59790792510,3415,3455,3455,3405,116620
20241209,115200,59391701280,3450,3445,3475,3445,29450
20241209,115100,59289976985,3445,3485,3495,3445,44850
20241209,115000,59134092865,3485,3485,3500,3480,50674
20241209,114900,58957080280,3490,3470,3490,3465,19477
20241209,114800,58889405300,3475,3470,3485,3465,37628
20241209,114700,58758595845,3470,3450,3470,3440,63271
20241209,114600,58539941750,3450,3465,3470,3440,49566
20241209,114500,58368900480,3465,3455,3475,3455,30490
20241209,114400,58263186345,3455,3475,3475,3455,49663
20241209,114300,58091297835,3475,3475,3490,3460,62858
20241209,114200,57872759170,3470,3480,3485,3455,62600
20241209,114100,57655648100,3485,3490,3495,3480,44054
20241209,114000,57502121990,3490,3490,3500,3480,47144
20241209,113900,57337676415,3480,3515,3515,3475,99005
20241209,113800,56991410590,3515,3560,3565,3510,89734
20241209,113700,56674946885,3560,3535,3575,3535,128128
20241209,113600,56218681155,3535,3550,3560,3525,142051
20241209,113500,55715519420,3545,3520,3555,3515,69382
20241209,113400,55471072880,3565,3565,3565,3565,0
20241209,113300,55471072880,3565,3535,3565,3530,216873
20241209,113200,54699389990,3535,3510,3535,3500,44336
20241209,113100,54543447620,3505,3510,3515,3490,71363
20241209,113000,54293520255,3505,3525,3540,3505,85081
20241209,112900,53993863480,3525,3520,3525,3505,62653
20241209,112800,53773618495,3520,3525,3530,3520,74249
20241209,112700,53511985410,3525,3545,3555,3525,128269
20241209,112600,53057324825,3545,3535,3555,3525,227376
20241209,112500,52251052100,3535,3530,3540,3520,203238
20241209,112400,51533939405,3530,3460,3530,3460,243293
20241209,112300,50681314320,3465,3445,3475,3445,34602
20241209,112200,50561498175,3450,3460,3470,3435,60103
20241209,112100,50354007605,3460,3450,3465,3445,27268
20241209,112000,50259781225,3455,3460,3465,3420,119024
20241209,111900,49850624755,3455,3480,3480,3445,69265
20241209,111800,49611070145,3480,3485,3490,3480,60390
20241209,111700,49400581005,3485,3465,3490,3460,87791
20241209,111600,49095193040,3465,3450,3465,3440,89598
20241209,111500,48785496225,3440,3490,3495,3435,195730
20241209,111400,48107436995,3490,3480,3520,3480,257760
20241209,111300,47205184280,3485,3485,3500,3470,228404
20241209,111200,46408560210,3480,3410,3490,3410,412821
20241209,111100,44983405410,3415,3410,3420,3400,145503
20241209,111000,44487367040,3410,3385,3410,3385,99395
20241209,110900,44149757255,3385,3375,3410,3370,117868
20241209,110800,43749521125,3375,3380,3385,3360,81038
20241209,110700,43476261285,3380,3390,3410,3365,228835
20241209,110600,42701003065,3390,3340,3400,3325,203261
20241209,110500,42015739290,3340,3300,3340,3285,133865
20241209,110400,41572375035,3300,3330,3330,3300,63889
20241209,110300,41360743130,3330,3335,3335,3310,73511
20241209,110200,41116569260,3330,3335,3340,3325,66714
20241209,110100,40894218435,3335,3360,3375,3335,87871
20241209,110000,40599703215,3360,3365,3385,3350,113775
20241209,105900,40216717535,3360,3375,3430,3360,360471
20241209,105800,38992097900,3370,3330,3385,3325,108827
20241209,105700,38626518030,3335,3325,3335,3310,85586
20241209,105600,38342477200,3320,3330,3335,3315,46814
20241209,105500,38186959570,3335,3345,3350,3335,36909
20241209,105400,38063752505,3350,3335,3355,3320,58230
20241209,105300,37869457385,3325,3325,3360,3320,140752
20241209,105200,37398481240,3320,3325,3325,3300,70082
20241209,105100,37166357530,3320,3315,3330,3315,77333
20241209,105000,36909680505,3315,3360,3400,3310,374124
20241209,104900,35652335685,3355,3335,3360,3320,279395
20241209,104800,34718138210,3330,3340,3340,3300,163416
20241209,104700,34175728645,3330,3335,3345,3300,230270
20241209,104600,33409749300,3340,3240,3350,3240,303360
20241209,104500,32403471630,3240,3230,3245,3220,29571
20241209,104400,32307966530,3230,3255,3260,3210,110878
20241209,104300,31950048505,3260,3275,3280,3240,81881
20241209,104200,31683072305,3275,3245,3285,3240,113094
20241209,104100,31313367670,3250,3245,3270,3235,117378
20241209,104000,30931584135,3250,3290,3305,3230,157255
20241209,103900,30418120510,3290,3285,3335,3280,289245
20241209,103800,29459899355,3285,3265,3310,3265,323189
20241209,103700,28396374070,3265,3195,3275,3195,371012
20241209,103600,27192186690,3195,3190,3200,3185,68226
20241209,103500,26974213460,3185,3180,3190,3175,36608
20241209,103400,26857760355,3175,3175,3180,3165,36178
20241209,103300,26743034050,3170,3170,3175,3160,19359
20241209,103200,26681689765,3165,3165,3185,3155,33570
20241209,103100,26575127540,3155,3165,3170,3150,35814
20241209,103000,26461990610,3160,3150,3170,3140,22863
20241209,102900,26389880745,3145,3140,3155,3140,19655
20241209,102800,26328004115,3140,3130,3145,3130,3785
20241209,102700,26316136765,3130,3150,3150,3120,26235
20241209,102600,26233999080,3150,3125,3150,3125,11116
20241209,102500,26199143405,3125,3135,3135,3115,39555
20241209,102400,26075569785,3135,3145,3145,3130,19429
20241209,102300,26014594255,3145,3160,3165,3140,39181
20241209,102200,25891296725,3160,3160,3170,3160,4241
20241209,102100,25877894345,3160,3165,3170,3155,9080
20241209,102000,25849185540,3170,3160,3180,3155,19792
20241209,101900,25786589355,3160,3150,3165,3150,7301
20241209,101800,25763536390,3155,3180,3180,3140,28391
20241209,101700,25673880535,3180,3165,3195,3160,52284
20241209,101600,25507552585,3170,3150,3170,3145,22266
20241209,101500,25437270750,3150,3165,3170,3145,27588
20241209,101400,25350278060,3165,3180,3185,3160,45593
20241209,101300,25205538330,3175,3160,3185,3155,38691
20241209,101200,25082689965,3155,3160,3180,3155,44441
20241209,101100,24942060995,3160,3145,3165,3140,32630
20241209,101000,24839310240,3150,3135,3150,3130,17714
20241209,100900,24783729745,3140,3140,3150,3140,7357
20241209,100800,24760611655,3140,3155,3175,3130,27859
20241209,100700,24672932310,3150,3175,3210,3150,118086
20241209,100600,24297230160,3160,3115,3195,3115,75387
20241209,100500,24058199555,3115,3160,3165,3100,46613
20241209,100400,23912540930,3160,3140,3160,3125,58887
20241209,100300,23727583830,3135,3115,3145,3100,18460
20241209,100200,23669990575,3100,3140,3150,3100,42575
20241209,100100,23536954525,3135,3125,3150,3120,56868
20241209,100000,23358515200,3125,3100,3125,3085,41897
20241209,095900,23228538650,3110,3115,3125,3095,121361
20241209,095800,22851716910,3115,3145,3150,3115,69161
20241209,095700,22635287685,3145,3160,3170,3145,30767
20241209,095600,22538132755,3155,3175,3180,3130,78124
20241209,095500,22292070830,3180,3175,3185,3165,21541
20241209,095400,22223727340,3175,3190,3200,3165,54736
20241209,095300,22050000720,3200,3205,3220,3165,122101
20241209,095200,21659995315,3195,3170,3205,3165,123521
20241209,095100,21266134675,3165,3130,3185,3115,145998
20241209,095000,20804827940,3125,3155,3165,3110,109454
20241209,094900,20461607550,3155,3190,3195,3130,216819
20241209,094800,19777416650,3185,3195,3230,3165,249821
20241209,094700,18980241040,3200,3305,3360,3165,669117
20241209,094600,16789234640,3305,3230,3330,3225,450807
20241209,094500,15303988285,3230,3260,3315,3230,426654
20241209,094400,13904960605,3260,3255,3310,3230,774166
20241209,094300,11369501080,3270,3245,3270,3160,862396
20241209,094200,8591243470,3250,3250,3250,3250,0
20241209,094100,8591243470,3250,3250,3250,3250,0
20241209,094000,8591243470,3250,3045,3250,3030,657994
20241209,093900,6498436470,3050,3035,3050,3025,30152
20241209,093800,6406882455,3035,3005,3035,3000,19790
20241209,093700,6347004770,3005,2980,3020,2980,15174
20241209,093600,6301518460,2980,2980,3005,2980,19857
20241209,093500,6242140345,2980,3000,3020,2975,33236
20241209,093400,6142646020,3020,3045,3045,3000,47105
20241209,093300,6000361195,3040,3045,3075,3035,72490
20241209,093200,5778842860,3050,3025,3065,3015,65585
20241209,093100,5579183770,3030,3020,3030,3010,36731
20241209,093000,5468197705,3020,3025,3055,3005,65030
20241209,092900,5271577080,3025,3005,3050,2980,80463
20241209,092800,5029005975,3005,3065,3075,3005,154922
20241209,092700,4558071090,3065,2975,3085,2960,288008
20241209,092600,3683315580,2975,2925,2975,2910,39968
20241209,092500,3565933530,2925,2920,2935,2915,24364
20241209,092400,3494631815,2920,2950,2965,2920,73193
20241209,092300,3278836065,2955,2900,2960,2900,57668
20241209,092200,3109799120,2900,2870,2900,2860,20240
20241209,092100,3051525855,2870,2860,2870,2850,5967
20241209,092000,3034456575,2855,2850,2875,2845,9972
20241209,091900,3005988610,2845,2855,2855,2840,18621
20241209,091800,2952992450,2870,2865,2890,2860,6946
20241209,091700,2933051285,2865,2850,2890,2850,18833
20241209,091600,2878952955,2855,2830,2855,2810,34562
20241209,091500,2780980575,2825,2815,2855,2805,22142
20241209,091400,2718224620,2815,2870,2875,2805,42799
20241209,091300,2596861200,2870,2880,2885,2840,25364
20241209,091200,2524263675,2885,2895,2915,2865,31161
20241209,091100,2434361770,2885,2960,2960,2865,69767
20241209,091000,2232042265,2950,2985,3000,2940,151310
20241209,090900,1783448545,2985,2955,2990,2950,84002
20241209,090800,1534367655,2940,2940,2940,2940,0
20241209,090700,1534367655,2940,2870,2945,2850,42907
20241209,090600,1409057615,2860,2825,2900,2805,87942
20241209,090500,1157819220,2825,2810,2835,2780,45494
20241209,090400,1030079020,2800,2770,2815,2750,20510
20241209,090300,973078090,2780,2710,2785,2700,50725
20241209,090200,833884060,2715,2700,2725,2670,69829
20241209,090100,645646390,2700,2710,2725,2685,84912
20241209,090000,415995150,2700,2680,2745,2630,147939
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185600 83914788600 3335 3335 3335 3335 145348
3 20241209 185500 83914788600 3335 3335 3335 3335 0
4 20241209 185400 83914788600 3335 3335 3335 3335 0
5 20241209 185300 83914788600 3335 3335 3335 3335 0
6 20241209 185200 83914788600 3335 3335 3335 3335 0
7 20241209 185100 83914788600 3335 3335 3335 3335 0
8 20241209 185000 83914788600 3335 3335 3335 3335 0
9 20241209 184900 83914788600 3335 3335 3335 3335 0
10 20241209 184800 83914788600 3335 3335 3335 3335 0
11 20241209 184700 83914788600 3335 3335 3335 3335 0
12 20241209 184600 83914788600 3335 3335 3335 3335 0
13 20241209 184500 83914788600 3335 3335 3335 3335 0
14 20241209 184400 83914788600 3335 3335 3335 3335 0
15 20241209 184300 83914788600 3335 3335 3335 3335 0
16 20241209 184200 83914788600 3335 3335 3335 3335 0
17 20241209 184100 83914788600 3335 3335 3335 3335 0
18 20241209 184000 83914788600 3335 3335 3335 3335 0
19 20241209 183900 83914788600 3335 3335 3335 3335 0
20 20241209 183800 83914788600 3335 3335 3335 3335 0
21 20241209 183700 83914788600 3335 3335 3335 3335 0
22 20241209 183600 83914788600 3335 3335 3335 3335 0
23 20241209 183500 83914788600 3335 3335 3335 3335 0
24 20241209 183400 83914788600 3335 3335 3335 3335 0
25 20241209 183300 83914788600 3335 3335 3335 3335 0
26 20241209 183200 83914788600 3335 3335 3335 3335 0
27 20241209 183100 83914788600 3335 3335 3335 3335 0
28 20241209 183000 83914788600 3335 3335 3335 3335 0
29 20241209 182900 83914788600 3335 3335 3335 3335 0
30 20241209 182800 83914788600 3335 3335 3335 3335 0
31 20241209 182700 83914788600 3335 3335 3335 3335 0
32 20241209 182600 83914788600 3335 3335 3335 3335 145348
33 20241209 182500 83914788600 3335 3335 3335 3335 0
34 20241209 182400 83914788600 3335 3335 3335 3335 0
35 20241209 182300 83914788600 3335 3335 3335 3335 0
36 20241209 182200 83914788600 3335 3335 3335 3335 0
37 20241209 182100 83914788600 3335 3335 3335 3335 0
38 20241209 182000 83914788600 3335 3335 3335 3335 0
39 20241209 181900 83914788600 3335 3335 3335 3335 0
40 20241209 181800 83914788600 3335 3335 3335 3335 0
41 20241209 181700 83914788600 3335 3335 3335 3335 0
42 20241209 181600 83914788600 3335 3335 3335 3335 0
43 20241209 181500 83914788600 3335 3335 3335 3335 0
44 20241209 181400 83914788600 3335 3335 3335 3335 0
45 20241209 181300 83914788600 3335 3335 3335 3335 0
46 20241209 181200 83914788600 3335 3335 3335 3335 0
47 20241209 181100 83914788600 3335 3335 3335 3335 0
48 20241209 181000 83914788600 3335 3335 3335 3335 0
49 20241209 180900 83914788600 3335 3335 3335 3335 0
50 20241209 180800 83914788600 3335 3335 3335 3335 0
51 20241209 180700 83914788600 3335 3335 3335 3335 0
52 20241209 180600 83914788600 3335 3335 3335 3335 0
53 20241209 180500 83914788600 3335 3335 3335 3335 0
54 20241209 180400 83914788600 3335 3335 3335 3335 0
55 20241209 180300 83914788600 3335 3335 3335 3335 0
56 20241209 180200 83914788600 3335 3335 3335 3335 0
57 20241209 180100 83914788600 3335 3335 3335 3335 0
58 20241209 180000 83914788600 3335 3335 3335 3335 0
59 20241209 175900 83914788600 3335 3335 3335 3335 0
60 20241209 175800 83914788600 3335 3335 3335 3335 0
61 20241209 175700 83914788600 3335 3335 3335 3335 0
62 20241209 175600 83914788600 3335 3335 3335 3335 145348
63 20241209 175500 83914788600 3335 3335 3335 3335 0
64 20241209 175400 83914788600 3335 3335 3335 3335 0
65 20241209 175300 83914788600 3335 3335 3335 3335 0
66 20241209 175200 83914788600 3335 3335 3335 3335 0
67 20241209 175100 83914788600 3335 3335 3335 3335 0
68 20241209 175000 83914788600 3335 3335 3335 3335 0
69 20241209 174900 83914788600 3335 3335 3335 3335 0
70 20241209 174800 83914788600 3335 3335 3335 3335 0
71 20241209 174700 83914788600 3335 3335 3335 3335 0
72 20241209 174600 83914788600 3335 3335 3335 3335 0
73 20241209 174500 83914788600 3335 3335 3335 3335 0
74 20241209 174400 83914788600 3335 3335 3335 3335 0
75 20241209 174300 83914788600 3335 3335 3335 3335 0
76 20241209 174200 83914788600 3335 3335 3335 3335 0
77 20241209 174100 83914788600 3335 3335 3335 3335 0
78 20241209 174000 83914788600 3335 3335 3335 3335 0
79 20241209 173900 83914788600 3335 3335 3335 3335 0
80 20241209 173800 83914788600 3335 3335 3335 3335 0
81 20241209 173700 83914788600 3335 3335 3335 3335 0
82 20241209 173600 83914788600 3335 3335 3335 3335 0
83 20241209 173500 83914788600 3335 3335 3335 3335 0
84 20241209 173400 83914788600 3335 3335 3335 3335 0
85 20241209 173300 83914788600 3335 3335 3335 3335 0
86 20241209 173200 83914788600 3335 3335 3335 3335 0
87 20241209 173100 83914788600 3335 3335 3335 3335 0
88 20241209 173000 83914788600 3335 3335 3335 3335 0
89 20241209 172900 83914788600 3335 3335 3335 3335 0
90 20241209 172800 83914788600 3335 3335 3335 3335 0
91 20241209 172700 83914788600 3335 3335 3335 3335 0
92 20241209 172600 83914788600 3335 3335 3335 3335 145348
93 20241209 172500 83914788600 3335 3335 3335 3335 0
94 20241209 172400 83914788600 3335 3335 3335 3335 0
95 20241209 172300 83914788600 3335 3335 3335 3335 0
96 20241209 172200 83914788600 3335 3335 3335 3335 0
97 20241209 172100 83914788600 3335 3335 3335 3335 0
98 20241209 172000 83914788600 3335 3335 3335 3335 0
99 20241209 171900 83914788600 3335 3335 3335 3335 0
100 20241209 171800 83914788600 3335 3335 3335 3335 0
101 20241209 171700 83914788600 3335 3335 3335 3335 0
102 20241209 171600 83914788600 3335 3335 3335 3335 0
103 20241209 171500 83914788600 3335 3335 3335 3335 0
104 20241209 171400 83914788600 3335 3335 3335 3335 0
105 20241209 171300 83914788600 3335 3335 3335 3335 0
106 20241209 171200 83914788600 3335 3335 3335 3335 0
107 20241209 171100 83914788600 3335 3335 3335 3335 0
108 20241209 171000 83914788600 3335 3335 3335 3335 0
109 20241209 170900 83914788600 3335 3335 3335 3335 0
110 20241209 170800 83914788600 3335 3335 3335 3335 0
111 20241209 170700 83914788600 3335 3335 3335 3335 0
112 20241209 170600 83914788600 3335 3335 3335 3335 0
113 20241209 170500 83914788600 3335 3335 3335 3335 0
114 20241209 170400 83914788600 3335 3335 3335 3335 0
115 20241209 170300 83914788600 3335 3335 3335 3335 0
116 20241209 170200 83914788600 3335 3335 3335 3335 0
117 20241209 170100 83914788600 3335 3335 3335 3335 0
118 20241209 170000 83914788600 3335 3335 3335 3335 0
119 20241209 165900 83914788600 3335 3335 3335 3335 0
120 20241209 165800 83914788600 3335 3335 3335 3335 0
121 20241209 165700 83914788600 3335 3335 3335 3335 0
122 20241209 165600 83914788600 3335 3335 3335 3335 145348
123 20241209 165500 83914788600 3335 3335 3335 3335 0
124 20241209 165400 83914788600 3335 3335 3335 3335 0
125 20241209 165300 83914788600 3335 3335 3335 3335 0
126 20241209 165200 83914788600 3335 3335 3335 3335 0
127 20241209 165100 83914788600 3335 3335 3335 3335 0
128 20241209 165000 83914788600 3335 3335 3335 3335 0
129 20241209 164900 83914788600 3335 3335 3335 3335 0
130 20241209 164800 83914788600 3335 3335 3335 3335 0
131 20241209 164700 83914788600 3335 3335 3335 3335 0
132 20241209 164600 83914788600 3335 3335 3335 3335 0
133 20241209 164500 83914788600 3335 3335 3335 3335 0
134 20241209 164400 83914788600 3335 3335 3335 3335 0
135 20241209 164300 83914788600 3335 3335 3335 3335 0
136 20241209 164200 83914788600 3335 3335 3335 3335 0
137 20241209 164100 83914788600 3335 3335 3335 3335 0
138 20241209 164000 83914788600 3335 3335 3335 3335 0
139 20241209 163900 83914788600 3335 3335 3335 3335 0
140 20241209 163800 83914788600 3335 3335 3335 3335 0
141 20241209 163700 83914788600 3335 3335 3335 3335 0
142 20241209 163600 83914788600 3335 3335 3335 3335 0
143 20241209 163500 83914788600 3335 3335 3335 3335 0
144 20241209 163400 83914788600 3335 3335 3335 3335 0
145 20241209 163300 83914788600 3335 3335 3335 3335 0
146 20241209 163200 83914788600 3335 3335 3335 3335 0
147 20241209 163100 83914788600 3335 3335 3335 3335 0
148 20241209 163000 83914788600 3335 3335 3335 3335 0
149 20241209 162900 83914788600 3335 3335 3335 3335 0
150 20241209 162800 83914788600 3335 3335 3335 3335 0
151 20241209 162700 83914788600 3335 3335 3335 3335 0
152 20241209 162600 83914788600 3335 3335 3335 3335 145348
153 20241209 162500 83914788600 3335 3335 3335 3335 0
154 20241209 162400 83914788600 3335 3335 3335 3335 0
155 20241209 162300 83914788600 3335 3335 3335 3335 0
156 20241209 162200 83914788600 3335 3335 3335 3335 0
157 20241209 162100 83914788600 3335 3335 3335 3335 0
158 20241209 162000 83914788600 3335 3335 3335 3335 0
159 20241209 161900 83914788600 3335 3335 3335 3335 0
160 20241209 161800 83914788600 3335 3335 3335 3335 0
161 20241209 161700 83914788600 3335 3335 3335 3335 0
162 20241209 161600 83914788600 3335 3335 3335 3335 0
163 20241209 161500 83914788600 3335 3335 3335 3335 0
164 20241209 161400 83914788600 3335 3335 3335 3335 0
165 20241209 161300 83914788600 3335 3335 3335 3335 0
166 20241209 161200 83914788600 3335 3335 3335 3335 0
167 20241209 161100 83914788600 3335 3335 3335 3335 0
168 20241209 161000 83914788600 3335 3335 3335 3335 0
169 20241209 160900 83914788600 3335 3335 3335 3335 0
170 20241209 160800 83914788600 3335 3335 3335 3335 0
171 20241209 160700 83914788600 3335 3335 3335 3335 0
172 20241209 160600 83914788600 3335 3335 3335 3335 0
173 20241209 160500 83914788600 3335 3335 3335 3335 0
174 20241209 160400 83914788600 3335 3335 3335 3335 0
175 20241209 160300 83914788600 3335 3335 3335 3335 0
176 20241209 160200 83914788600 3335 3335 3335 3335 0
177 20241209 160100 83914788600 3335 3335 3335 3335 0
178 20241209 160000 83914788600 3335 3335 3335 3335 0
179 20241209 155900 83914788600 3335 3335 3335 3335 0
180 20241209 155800 83914788600 3335 3335 3335 3335 0
181 20241209 155700 83914788600 3335 3335 3335 3335 0
182 20241209 155600 83914788600 3335 3335 3335 3335 145348
183 20241209 155500 83914788600 3335 3335 3335 3335 0
184 20241209 155400 83914788600 3335 3335 3335 3335 0
185 20241209 155300 83914788600 3335 3335 3335 3335 0
186 20241209 155200 83914788600 3335 3335 3335 3335 0
187 20241209 155100 83914788600 3335 3335 3335 3335 0
188 20241209 155000 83914788600 3335 3335 3335 3335 0
189 20241209 154900 83914788600 3335 3335 3335 3335 0
190 20241209 154800 83914788600 3335 3335 3335 3335 0
191 20241209 154700 83914788600 3335 3335 3335 3335 0
192 20241209 154600 83914788600 3335 3335 3335 3335 0
193 20241209 154500 83914788600 3335 3335 3335 3335 0
194 20241209 154400 83914788600 3335 3335 3335 3335 0
195 20241209 154300 83914788600 3335 3335 3335 3335 0
196 20241209 154200 83914788600 3335 3335 3335 3335 0
197 20241209 154100 83914788600 3335 3335 3335 3335 0
198 20241209 154000 83914788600 3335 3335 3335 3335 0
199 20241209 153900 83914788600 3335 3335 3335 3335 0
200 20241209 153800 83914788600 3335 3335 3335 3335 0
201 20241209 153700 83914788600 3335 3335 3335 3335 0
202 20241209 153600 83914788600 3335 3335 3335 3335 0
203 20241209 153500 83914788600 3335 3335 3335 3335 0
204 20241209 153400 83914788600 3335 3335 3335 3335 0
205 20241209 153300 83914788600 3335 3335 3335 3335 0
206 20241209 153200 83914788600 3335 3335 3335 3335 0
207 20241209 153100 83914788600 3335 3335 3335 3335 0
208 20241209 153000 83914788600 3335 3335 3335 3335 145348
209 20241209 152900 83430053020 3365 3365 3365 3365 0
210 20241209 152800 83430053020 3365 3365 3365 3365 0
211 20241209 152700 83430053020 3365 3365 3365 3365 0
212 20241209 152600 83430053020 3365 3365 3365 3365 0
213 20241209 152500 83430053020 3365 3365 3365 3365 0
214 20241209 152400 83430053020 3365 3365 3365 3365 0
215 20241209 152300 83430053020 3365 3365 3365 3365 0
216 20241209 152200 83430053020 3365 3365 3365 3365 0
217 20241209 152100 83430053020 3365 3365 3365 3365 0
218 20241209 152000 83430053020 3365 3365 3365 3365 0
219 20241209 151900 83430053020 3365 3350 3365 3345 66396
220 20241209 151800 83207518490 3355 3365 3365 3350 73182
221 20241209 151700 82962092840 3360 3370 3380 3360 21999
222 20241209 151600 82887945775 3375 3380 3380 3360 35266
223 20241209 151500 82769194820 3375 3380 3390 3365 38695
224 20241209 151400 82638728110 3380 3405 3410 3380 36259
225 20241209 151300 82515669120 3405 3395 3410 3395 29341
226 20241209 151200 82415913800 3400 3395 3400 3390 15280
227 20241209 151100 82364013420 3390 3410 3410 3390 52954
228 20241209 151000 82183843155 3405 3390 3415 3390 73351
229 20241209 150900 81934050425 3385 3395 3395 3380 20224
230 20241209 150800 81865540665 3390 3385 3400 3380 38786
231 20241209 150700 81734067340 3385 3385 3390 3375 19382
232 20241209 150600 81668589495 3385 3380 3390 3380 7209
233 20241209 150500 81644201085 3375 3375 3400 3370 49155
234 20241209 150400 81477833770 3375 3395 3395 3375 23906
235 20241209 150300 81396927490 3385 3400 3405 3385 34836
236 20241209 150200 81278561820 3395 3380 3400 3375 26063
237 20241209 150100 81190287015 3380 3390 3390 3370 21968
238 20241209 150000 81116060875 3385 3395 3405 3365 25465
239 20241209 145900 81030000570 3395 3400 3405 3380 35996
240 20241209 145800 80907800455 3400 3415 3420 3400 53562
241 20241209 145700 80725309920 3420 3350 3420 3350 86748
242 20241209 145600 80431327685 3350 3345 3350 3340 17566
243 20241209 145500 80372596565 3340 3340 3365 3335 23655
244 20241209 145400 80293451580 3345 3370 3370 3330 58163
245 20241209 145300 80099058865 3370 3335 3370 3330 38158
246 20241209 145200 79971082940 3330 3420 3420 3310 199767
247 20241209 145100 79300638320 3410 3430 3430 3405 37586
248 20241209 145000 79172195355 3430 3435 3440 3420 28273
249 20241209 144900 79075259030 3430 3420 3440 3415 37901
250 20241209 144800 78945196345 3415 3410 3420 3410 9753
251 20241209 144700 78911884770 3410 3425 3430 3410 23531
252 20241209 144600 78831435200 3430 3405 3435 3405 31904
253 20241209 144500 78722326030 3410 3415 3415 3400 38568
254 20241209 144400 78591017280 3415 3450 3450 3415 38625
255 20241209 144300 78458503340 3445 3430 3450 3425 49946
256 20241209 144200 78286577055 3435 3430 3435 3420 25556
257 20241209 144100 78198900230 3435 3405 3440 3400 50496
258 20241209 144000 78025780030 3400 3395 3405 3390 28034
259 20241209 143900 77930526125 3395 3415 3420 3395 44118
260 20241209 143800 77780257090 3415 3425 3430 3415 20410
261 20241209 143700 77710426280 3425 3440 3440 3415 27000
262 20241209 143600 77617847920 3435 3455 3455 3425 71638
263 20241209 143500 77371433785 3450 3410 3460 3410 97663
264 20241209 143400 77035370705 3415 3415 3420 3410 13967
265 20241209 143300 76987674855 3420 3415 3420 3415 16329
266 20241209 143200 76931863745 3415 3430 3430 3415 35655
267 20241209 143100 76809820250 3425 3400 3430 3390 58066
268 20241209 143000 76611672880 3400 3385 3400 3380 13368
269 20241209 142900 76566394745 3385 3395 3400 3385 10156
270 20241209 142800 76531979485 3385 3405 3410 3385 32768
271 20241209 142700 76420817235 3410 3415 3420 3400 14723
272 20241209 142600 76370621220 3415 3415 3425 3410 12435
273 20241209 142500 76328149175 3410 3405 3425 3400 43115
274 20241209 142400 76180877645 3410 3400 3410 3395 9268
275 20241209 142300 76149352635 3395 3405 3405 3395 4541
276 20241209 142200 76133925655 3405 3395 3405 3385 14385
277 20241209 142100 76085090530 3400 3400 3405 3395 13267
278 20241209 142000 76039990275 3395 3395 3400 3380 13569
279 20241209 141900 75993981175 3385 3380 3400 3375 17034
280 20241209 141800 75936299565 3380 3380 3390 3380 8368
281 20241209 141700 75907980355 3380 3385 3405 3375 34142
282 20241209 141600 75792604695 3390 3395 3395 3375 51395
283 20241209 141500 75618789660 3395 3405 3410 3395 6236
284 20241209 141400 75597602890 3400 3395 3405 3390 21801
285 20241209 141300 75523515760 3390 3395 3400 3385 38834
286 20241209 141200 75391835230 3390 3405 3410 3390 14013
287 20241209 141100 75344185565 3405 3415 3420 3405 6345
288 20241209 141000 75322532830 3415 3410 3420 3400 24475
289 20241209 140900 75239174665 3405 3420 3425 3400 21192
290 20241209 140800 75166880380 3425 3425 3425 3410 7441
291 20241209 140700 75141430310 3425 3405 3425 3400 21153
292 20241209 140600 75069237335 3415 3400 3420 3395 29142
293 20241209 140500 74969869545 3405 3430 3435 3390 68173
294 20241209 140400 74737135190 3430 3445 3455 3420 64731
295 20241209 140300 74515038345 3445 3440 3475 3430 156874
296 20241209 140200 73973109575 3445 3430 3450 3430 72127
297 20241209 140100 73725060740 3435 3425 3450 3420 85069
298 20241209 140000 73432603490 3420 3430 3440 3410 48059
299 20241209 135900 73268049615 3430 3430 3445 3395 72599
300 20241209 135800 73018837210 3430 3375 3430 3375 82669
301 20241209 135700 72736825045 3375 3385 3385 3375 6989
302 20241209 135600 72713204380 3385 3385 3395 3380 20854
303 20241209 135500 72642529495 3385 3375 3385 3365 9144
304 20241209 135400 72611645690 3375 3395 3400 3375 45577
305 20241209 135300 72457194590 3400 3395 3420 3390 91286
306 20241209 135200 72146009550 3390 3385 3400 3345 45789
307 20241209 135100 71990924060 3385 3350 3395 3340 54642
308 20241209 135000 71806681940 3350 3340 3350 3335 7892
309 20241209 134900 71780269400 3335 3330 3345 3330 8220
310 20241209 134800 71752834465 3335 3345 3355 3325 39263
311 20241209 134700 71621874675 3350 3350 3355 3340 9632
312 20241209 134600 71589636855 3350 3340 3365 3340 27003
313 20241209 134500 71499158695 3345 3345 3370 3335 21911
314 20241209 134400 71425862195 3345 3340 3345 3325 18941
315 20241209 134300 71362685375 3340 3360 3360 3320 69343
316 20241209 134200 71131156435 3360 3370 3375 3355 22856
317 20241209 134100 71054278220 3360 3370 3375 3360 20848
318 20241209 134000 70984094085 3365 3385 3385 3365 5894
319 20241209 133900 70964235495 3380 3385 3385 3365 45346
320 20241209 133800 70811021500 3380 3355 3385 3350 20955
321 20241209 133700 70740404045 3350 3365 3370 3350 24987
322 20241209 133600 70656495245 3360 3365 3365 3355 20087
323 20241209 133500 70588961310 3360 3360 3375 3350 35466
324 20241209 133400 70469699445 3360 3355 3370 3345 32528
325 20241209 133300 70360439710 3360 3315 3365 3305 110529
326 20241209 133200 69991821155 3315 3320 3330 3310 45042
327 20241209 133100 69842374300 3320 3345 3345 3320 53272
328 20241209 133000 69664994025 3350 3340 3350 3340 16349
329 20241209 132900 69610324530 3340 3330 3350 3330 26989
330 20241209 132800 69520210190 3330 3325 3340 3310 85167
331 20241209 132700 69237496410 3320 3370 3375 3320 68986
332 20241209 132600 69006468040 3370 3375 3380 3365 12726
333 20241209 132500 68963579010 3375 3395 3395 3365 10053
334 20241209 132400 68929672535 3395 3390 3400 3370 35011
335 20241209 132300 68811284440 3390 3400 3400 3390 15129
336 20241209 132200 68759944010 3405 3385 3405 3385 12260
337 20241209 132100 68718342550 3390 3375 3390 3375 11277
338 20241209 132000 68680229650 3375 3390 3400 3370 18118
339 20241209 131900 68618903495 3385 3390 3390 3375 8874
340 20241209 131800 68588907025 3380 3380 3380 3370 17151
341 20241209 131700 68530976555 3380 3385 3390 3380 8738
342 20241209 131600 68501412615 3385 3390 3395 3385 6162
343 20241209 131500 68480529040 3390 3390 3395 3380 7362
344 20241209 131400 68455598765 3395 3390 3405 3390 25250
345 20241209 131300 68369792020 3395 3380 3395 3375 22595
346 20241209 131200 68293356650 3385 3375 3390 3365 36446
347 20241209 131100 68170471090 3375 3390 3395 3370 28253
348 20241209 131000 68075039920 3390 3395 3395 3385 12650
349 20241209 130900 68032162525 3390 3375 3400 3375 15544
350 20241209 130800 67979510575 3375 3425 3425 3375 47198
351 20241209 130700 67819647255 3405 3440 3445 3390 62659
352 20241209 130600 67606195740 3440 3435 3440 3430 6901
353 20241209 130500 67582466600 3435 3425 3435 3420 12065
354 20241209 130400 67541131715 3420 3430 3435 3420 16470
355 20241209 130300 67484730460 3435 3450 3450 3430 9835
356 20241209 130200 67450904185 3455 3440 3455 3430 12290
357 20241209 130100 67408649490 3440 3430 3440 3430 10896
358 20241209 130000 67371227460 3430 3425 3435 3425 4269
359 20241209 125900 67356589965 3425 3445 3450 3425 20961
360 20241209 125800 67284584845 3445 3440 3450 3435 9893
361 20241209 125700 67250540790 3440 3460 3465 3435 33821
362 20241209 125600 67133919605 3455 3455 3475 3450 86120
363 20241209 125500 66835549305 3455 3420 3455 3420 42726
364 20241209 125400 66688745625 3420 3415 3420 3410 9877
365 20241209 125300 66655033180 3410 3415 3420 3410 7306
366 20241209 125200 66630100235 3415 3420 3425 3415 8793
367 20241209 125100 66600038835 3420 3415 3425 3400 11654
368 20241209 125000 66560256400 3420 3405 3420 3400 14762
369 20241209 124900 66509924525 3405 3405 3410 3400 8987
370 20241209 124800 66479334220 3410 3410 3420 3405 13249
371 20241209 124700 66434174695 3410 3420 3425 3405 26164
372 20241209 124600 66344803465 3420 3410 3430 3405 9071
373 20241209 124500 66313806365 3410 3400 3410 3400 17762
374 20241209 124400 66253312900 3400 3410 3420 3400 32358
375 20241209 124300 66142985175 3410 3420 3420 3410 18877
376 20241209 124200 66078543470 3420 3440 3440 3410 35897
377 20241209 124100 65955476145 3445 3440 3450 3440 9418
378 20241209 124000 65923030245 3450 3450 3455 3440 9352
379 20241209 123900 65890801525 3450 3435 3450 3430 32518
380 20241209 123800 65779076745 3430 3430 3440 3430 13374
381 20241209 123700 65733164975 3435 3450 3450 3430 20358
382 20241209 123600 65663108105 3450 3435 3455 3430 19193
383 20241209 123500 65597020170 3435 3430 3440 3425 19953
384 20241209 123400 65528510240 3430 3410 3435 3400 21268
385 20241209 123300 65456001025 3410 3425 3435 3390 46944
386 20241209 123200 65295982230 3430 3445 3445 3425 6915
387 20241209 123100 65272245030 3445 3445 3455 3420 26368
388 20241209 123000 65181695155 3450 3450 3450 3430 27526
389 20241209 122900 65087082555 3450 3480 3480 3440 28085
390 20241209 122800 64989975720 3475 3455 3480 3435 70301
391 20241209 122700 64746935745 3455 3420 3460 3420 42957
392 20241209 122600 64599029765 3420 3420 3425 3415 17739
393 20241209 122500 64538336620 3420 3435 3445 3410 42605
394 20241209 122400 64392217800 3435 3395 3455 3390 96870
395 20241209 122300 64059392245 3390 3390 3395 3385 21404
396 20241209 122200 63986836235 3395 3410 3420 3390 24088
397 20241209 122100 63904900620 3415 3400 3415 3395 24004
398 20241209 122000 63823086155 3400 3390 3410 3365 46389
399 20241209 121900 63666323155 3390 3395 3410 3375 26876
400 20241209 121800 63575354935 3390 3420 3420 3390 30326
401 20241209 121700 63472064225 3420 3420 3430 3410 23200
402 20241209 121600 63392722395 3420 3405 3420 3380 38650
403 20241209 121500 63261485970 3395 3400 3410 3395 17748
404 20241209 121400 63201114450 3400 3410 3415 3400 11511
405 20241209 121300 63161891550 3420 3410 3425 3400 30337
406 20241209 121200 63058270075 3415 3415 3415 3400 35103
407 20241209 121100 62938619685 3415 3445 3450 3410 81851
408 20241209 121000 62658068190 3440 3365 3450 3360 131333
409 20241209 120900 62211149695 3365 3390 3390 3365 51412
410 20241209 120800 62037409675 3390 3400 3400 3385 31368
411 20241209 120700 61931008770 3400 3400 3410 3390 39961
412 20241209 120600 61795248230 3400 3370 3405 3360 82786
413 20241209 120500 61515464730 3375 3420 3420 3360 140930
414 20241209 120400 61038350370 3420 3445 3445 3405 66579
415 20241209 120300 60810843570 3445 3455 3455 3445 6003
416 20241209 120200 60790134235 3455 3440 3455 3440 8716
417 20241209 120100 60760071220 3440 3445 3455 3430 20981
418 20241209 120000 60687863550 3465 3485 3485 3445 35633
419 20241209 115900 60564335400 3480 3485 3495 3475 16939
420 20241209 115800 60505232790 3490 3495 3500 3470 36992
421 20241209 115700 60376200225 3495 3470 3500 3465 38252
422 20241209 115600 60242863665 3470 3455 3475 3455 45379
423 20241209 115500 60085507735 3460 3440 3475 3435 41193
424 20241209 115400 59943337400 3440 3410 3440 3410 44508
425 20241209 115300 59790792510 3415 3455 3455 3405 116620
426 20241209 115200 59391701280 3450 3445 3475 3445 29450
427 20241209 115100 59289976985 3445 3485 3495 3445 44850
428 20241209 115000 59134092865 3485 3485 3500 3480 50674
429 20241209 114900 58957080280 3490 3470 3490 3465 19477
430 20241209 114800 58889405300 3475 3470 3485 3465 37628
431 20241209 114700 58758595845 3470 3450 3470 3440 63271
432 20241209 114600 58539941750 3450 3465 3470 3440 49566
433 20241209 114500 58368900480 3465 3455 3475 3455 30490
434 20241209 114400 58263186345 3455 3475 3475 3455 49663
435 20241209 114300 58091297835 3475 3475 3490 3460 62858
436 20241209 114200 57872759170 3470 3480 3485 3455 62600
437 20241209 114100 57655648100 3485 3490 3495 3480 44054
438 20241209 114000 57502121990 3490 3490 3500 3480 47144
439 20241209 113900 57337676415 3480 3515 3515 3475 99005
440 20241209 113800 56991410590 3515 3560 3565 3510 89734
441 20241209 113700 56674946885 3560 3535 3575 3535 128128
442 20241209 113600 56218681155 3535 3550 3560 3525 142051
443 20241209 113500 55715519420 3545 3520 3555 3515 69382
444 20241209 113400 55471072880 3565 3565 3565 3565 0
445 20241209 113300 55471072880 3565 3535 3565 3530 216873
446 20241209 113200 54699389990 3535 3510 3535 3500 44336
447 20241209 113100 54543447620 3505 3510 3515 3490 71363
448 20241209 113000 54293520255 3505 3525 3540 3505 85081
449 20241209 112900 53993863480 3525 3520 3525 3505 62653
450 20241209 112800 53773618495 3520 3525 3530 3520 74249
451 20241209 112700 53511985410 3525 3545 3555 3525 128269
452 20241209 112600 53057324825 3545 3535 3555 3525 227376
453 20241209 112500 52251052100 3535 3530 3540 3520 203238
454 20241209 112400 51533939405 3530 3460 3530 3460 243293
455 20241209 112300 50681314320 3465 3445 3475 3445 34602
456 20241209 112200 50561498175 3450 3460 3470 3435 60103
457 20241209 112100 50354007605 3460 3450 3465 3445 27268
458 20241209 112000 50259781225 3455 3460 3465 3420 119024
459 20241209 111900 49850624755 3455 3480 3480 3445 69265
460 20241209 111800 49611070145 3480 3485 3490 3480 60390
461 20241209 111700 49400581005 3485 3465 3490 3460 87791
462 20241209 111600 49095193040 3465 3450 3465 3440 89598
463 20241209 111500 48785496225 3440 3490 3495 3435 195730
464 20241209 111400 48107436995 3490 3480 3520 3480 257760
465 20241209 111300 47205184280 3485 3485 3500 3470 228404
466 20241209 111200 46408560210 3480 3410 3490 3410 412821
467 20241209 111100 44983405410 3415 3410 3420 3400 145503
468 20241209 111000 44487367040 3410 3385 3410 3385 99395
469 20241209 110900 44149757255 3385 3375 3410 3370 117868
470 20241209 110800 43749521125 3375 3380 3385 3360 81038
471 20241209 110700 43476261285 3380 3390 3410 3365 228835
472 20241209 110600 42701003065 3390 3340 3400 3325 203261
473 20241209 110500 42015739290 3340 3300 3340 3285 133865
474 20241209 110400 41572375035 3300 3330 3330 3300 63889
475 20241209 110300 41360743130 3330 3335 3335 3310 73511
476 20241209 110200 41116569260 3330 3335 3340 3325 66714
477 20241209 110100 40894218435 3335 3360 3375 3335 87871
478 20241209 110000 40599703215 3360 3365 3385 3350 113775
479 20241209 105900 40216717535 3360 3375 3430 3360 360471
480 20241209 105800 38992097900 3370 3330 3385 3325 108827
481 20241209 105700 38626518030 3335 3325 3335 3310 85586
482 20241209 105600 38342477200 3320 3330 3335 3315 46814
483 20241209 105500 38186959570 3335 3345 3350 3335 36909
484 20241209 105400 38063752505 3350 3335 3355 3320 58230
485 20241209 105300 37869457385 3325 3325 3360 3320 140752
486 20241209 105200 37398481240 3320 3325 3325 3300 70082
487 20241209 105100 37166357530 3320 3315 3330 3315 77333
488 20241209 105000 36909680505 3315 3360 3400 3310 374124
489 20241209 104900 35652335685 3355 3335 3360 3320 279395
490 20241209 104800 34718138210 3330 3340 3340 3300 163416
491 20241209 104700 34175728645 3330 3335 3345 3300 230270
492 20241209 104600 33409749300 3340 3240 3350 3240 303360
493 20241209 104500 32403471630 3240 3230 3245 3220 29571
494 20241209 104400 32307966530 3230 3255 3260 3210 110878
495 20241209 104300 31950048505 3260 3275 3280 3240 81881
496 20241209 104200 31683072305 3275 3245 3285 3240 113094
497 20241209 104100 31313367670 3250 3245 3270 3235 117378
498 20241209 104000 30931584135 3250 3290 3305 3230 157255
499 20241209 103900 30418120510 3290 3285 3335 3280 289245
500 20241209 103800 29459899355 3285 3265 3310 3265 323189
501 20241209 103700 28396374070 3265 3195 3275 3195 371012
502 20241209 103600 27192186690 3195 3190 3200 3185 68226
503 20241209 103500 26974213460 3185 3180 3190 3175 36608
504 20241209 103400 26857760355 3175 3175 3180 3165 36178
505 20241209 103300 26743034050 3170 3170 3175 3160 19359
506 20241209 103200 26681689765 3165 3165 3185 3155 33570
507 20241209 103100 26575127540 3155 3165 3170 3150 35814
508 20241209 103000 26461990610 3160 3150 3170 3140 22863
509 20241209 102900 26389880745 3145 3140 3155 3140 19655
510 20241209 102800 26328004115 3140 3130 3145 3130 3785
511 20241209 102700 26316136765 3130 3150 3150 3120 26235
512 20241209 102600 26233999080 3150 3125 3150 3125 11116
513 20241209 102500 26199143405 3125 3135 3135 3115 39555
514 20241209 102400 26075569785 3135 3145 3145 3130 19429
515 20241209 102300 26014594255 3145 3160 3165 3140 39181
516 20241209 102200 25891296725 3160 3160 3170 3160 4241
517 20241209 102100 25877894345 3160 3165 3170 3155 9080
518 20241209 102000 25849185540 3170 3160 3180 3155 19792
519 20241209 101900 25786589355 3160 3150 3165 3150 7301
520 20241209 101800 25763536390 3155 3180 3180 3140 28391
521 20241209 101700 25673880535 3180 3165 3195 3160 52284
522 20241209 101600 25507552585 3170 3150 3170 3145 22266
523 20241209 101500 25437270750 3150 3165 3170 3145 27588
524 20241209 101400 25350278060 3165 3180 3185 3160 45593
525 20241209 101300 25205538330 3175 3160 3185 3155 38691
526 20241209 101200 25082689965 3155 3160 3180 3155 44441
527 20241209 101100 24942060995 3160 3145 3165 3140 32630
528 20241209 101000 24839310240 3150 3135 3150 3130 17714
529 20241209 100900 24783729745 3140 3140 3150 3140 7357
530 20241209 100800 24760611655 3140 3155 3175 3130 27859
531 20241209 100700 24672932310 3150 3175 3210 3150 118086
532 20241209 100600 24297230160 3160 3115 3195 3115 75387
533 20241209 100500 24058199555 3115 3160 3165 3100 46613
534 20241209 100400 23912540930 3160 3140 3160 3125 58887
535 20241209 100300 23727583830 3135 3115 3145 3100 18460
536 20241209 100200 23669990575 3100 3140 3150 3100 42575
537 20241209 100100 23536954525 3135 3125 3150 3120 56868
538 20241209 100000 23358515200 3125 3100 3125 3085 41897
539 20241209 095900 23228538650 3110 3115 3125 3095 121361
540 20241209 095800 22851716910 3115 3145 3150 3115 69161
541 20241209 095700 22635287685 3145 3160 3170 3145 30767
542 20241209 095600 22538132755 3155 3175 3180 3130 78124
543 20241209 095500 22292070830 3180 3175 3185 3165 21541
544 20241209 095400 22223727340 3175 3190 3200 3165 54736
545 20241209 095300 22050000720 3200 3205 3220 3165 122101
546 20241209 095200 21659995315 3195 3170 3205 3165 123521
547 20241209 095100 21266134675 3165 3130 3185 3115 145998
548 20241209 095000 20804827940 3125 3155 3165 3110 109454
549 20241209 094900 20461607550 3155 3190 3195 3130 216819
550 20241209 094800 19777416650 3185 3195 3230 3165 249821
551 20241209 094700 18980241040 3200 3305 3360 3165 669117
552 20241209 094600 16789234640 3305 3230 3330 3225 450807
553 20241209 094500 15303988285 3230 3260 3315 3230 426654
554 20241209 094400 13904960605 3260 3255 3310 3230 774166
555 20241209 094300 11369501080 3270 3245 3270 3160 862396
556 20241209 094200 8591243470 3250 3250 3250 3250 0
557 20241209 094100 8591243470 3250 3250 3250 3250 0
558 20241209 094000 8591243470 3250 3045 3250 3030 657994
559 20241209 093900 6498436470 3050 3035 3050 3025 30152
560 20241209 093800 6406882455 3035 3005 3035 3000 19790
561 20241209 093700 6347004770 3005 2980 3020 2980 15174
562 20241209 093600 6301518460 2980 2980 3005 2980 19857
563 20241209 093500 6242140345 2980 3000 3020 2975 33236
564 20241209 093400 6142646020 3020 3045 3045 3000 47105
565 20241209 093300 6000361195 3040 3045 3075 3035 72490
566 20241209 093200 5778842860 3050 3025 3065 3015 65585
567 20241209 093100 5579183770 3030 3020 3030 3010 36731
568 20241209 093000 5468197705 3020 3025 3055 3005 65030
569 20241209 092900 5271577080 3025 3005 3050 2980 80463
570 20241209 092800 5029005975 3005 3065 3075 3005 154922
571 20241209 092700 4558071090 3065 2975 3085 2960 288008
572 20241209 092600 3683315580 2975 2925 2975 2910 39968
573 20241209 092500 3565933530 2925 2920 2935 2915 24364
574 20241209 092400 3494631815 2920 2950 2965 2920 73193
575 20241209 092300 3278836065 2955 2900 2960 2900 57668
576 20241209 092200 3109799120 2900 2870 2900 2860 20240
577 20241209 092100 3051525855 2870 2860 2870 2850 5967
578 20241209 092000 3034456575 2855 2850 2875 2845 9972
579 20241209 091900 3005988610 2845 2855 2855 2840 18621
580 20241209 091800 2952992450 2870 2865 2890 2860 6946
581 20241209 091700 2933051285 2865 2850 2890 2850 18833
582 20241209 091600 2878952955 2855 2830 2855 2810 34562
583 20241209 091500 2780980575 2825 2815 2855 2805 22142
584 20241209 091400 2718224620 2815 2870 2875 2805 42799
585 20241209 091300 2596861200 2870 2880 2885 2840 25364
586 20241209 091200 2524263675 2885 2895 2915 2865 31161
587 20241209 091100 2434361770 2885 2960 2960 2865 69767
588 20241209 091000 2232042265 2950 2985 3000 2940 151310
589 20241209 090900 1783448545 2985 2955 2990 2950 84002
590 20241209 090800 1534367655 2940 2940 2940 2940 0
591 20241209 090700 1534367655 2940 2870 2945 2850 42907
592 20241209 090600 1409057615 2860 2825 2900 2805 87942
593 20241209 090500 1157819220 2825 2810 2835 2780 45494
594 20241209 090400 1030079020 2800 2770 2815 2750 20510
595 20241209 090300 973078090 2780 2710 2785 2700 50725
596 20241209 090200 833884060 2715 2700 2725 2670 69829
597 20241209 090100 645646390 2700 2710 2725 2685 84912
598 20241209 090000 415995150 2700 2680 2745 2630 147939