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

602
013360/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190000,65695195115,3620,3620,3620,3620,10519
20241209,185900,65695195115,3620,3620,3620,3620,0
20241209,185800,65695195115,3620,3620,3620,3620,0
20241209,185700,65695195115,3620,3620,3620,3620,0
20241209,185600,65695195115,3620,3620,3620,3620,0
20241209,185500,65695195115,3620,3620,3620,3620,0
20241209,185400,65695195115,3620,3620,3620,3620,0
20241209,185300,65695195115,3620,3620,3620,3620,0
20241209,185200,65695195115,3620,3620,3620,3620,0
20241209,185100,65695195115,3620,3620,3620,3620,0
20241209,185000,65695195115,3620,3620,3620,3620,0
20241209,184900,65695195115,3620,3620,3620,3620,0
20241209,184800,65695195115,3620,3620,3620,3620,0
20241209,184700,65695195115,3620,3620,3620,3620,0
20241209,184600,65695195115,3620,3620,3620,3620,0
20241209,184500,65695195115,3620,3620,3620,3620,0
20241209,184400,65695195115,3620,3620,3620,3620,0
20241209,184300,65695195115,3620,3620,3620,3620,0
20241209,184200,65695195115,3620,3620,3620,3620,0
20241209,184100,65695195115,3620,3620,3620,3620,0
20241209,184000,65695195115,3620,3620,3620,3620,0
20241209,183900,65695195115,3620,3620,3620,3620,0
20241209,183800,65695195115,3620,3620,3620,3620,0
20241209,183700,65695195115,3620,3620,3620,3620,0
20241209,183600,65695195115,3620,3620,3620,3620,0
20241209,183500,65695195115,3620,3620,3620,3620,0
20241209,183400,65695195115,3620,3620,3620,3620,0
20241209,183300,65695195115,3620,3620,3620,3620,0
20241209,183200,65695195115,3620,3620,3620,3620,0
20241209,183100,65695195115,3620,3620,3620,3620,0
20241209,183000,65695195115,3620,3620,3620,3620,10519
20241209,182900,65695195115,3620,3620,3620,3620,0
20241209,182800,65695195115,3620,3620,3620,3620,0
20241209,182700,65695195115,3620,3620,3620,3620,0
20241209,182600,65695195115,3620,3620,3620,3620,0
20241209,182500,65695195115,3620,3620,3620,3620,0
20241209,182400,65695195115,3620,3620,3620,3620,0
20241209,182300,65695195115,3620,3620,3620,3620,0
20241209,182200,65695195115,3620,3620,3620,3620,0
20241209,182100,65695195115,3620,3620,3620,3620,0
20241209,182000,65695195115,3620,3620,3620,3620,0
20241209,181900,65695195115,3620,3620,3620,3620,0
20241209,181800,65695195115,3620,3620,3620,3620,0
20241209,181700,65695195115,3620,3620,3620,3620,0
20241209,181600,65695195115,3620,3620,3620,3620,0
20241209,181500,65695195115,3620,3620,3620,3620,0
20241209,181400,65695195115,3620,3620,3620,3620,0
20241209,181300,65695195115,3620,3620,3620,3620,0
20241209,181200,65695195115,3620,3620,3620,3620,0
20241209,181100,65695195115,3620,3620,3620,3620,0
20241209,181000,65695195115,3620,3620,3620,3620,0
20241209,180900,65695195115,3620,3620,3620,3620,0
20241209,180800,65695195115,3620,3620,3620,3620,0
20241209,180700,65695195115,3620,3620,3620,3620,0
20241209,180600,65695195115,3620,3620,3620,3620,0
20241209,180500,65695195115,3620,3620,3620,3620,0
20241209,180400,65695195115,3620,3620,3620,3620,0
20241209,180300,65695195115,3620,3620,3620,3620,0
20241209,180200,65695195115,3620,3620,3620,3620,0
20241209,180100,65695195115,3620,3620,3620,3620,0
20241209,180000,65695195115,3620,3620,3620,3620,10519
20241209,175900,65695195115,3620,3620,3620,3620,0
20241209,175800,65695195115,3620,3620,3620,3620,0
20241209,175700,65695195115,3620,3620,3620,3620,0
20241209,175600,65695195115,3620,3620,3620,3620,0
20241209,175500,65695195115,3620,3620,3620,3620,0
20241209,175400,65695195115,3620,3620,3620,3620,0
20241209,175300,65695195115,3620,3620,3620,3620,0
20241209,175200,65695195115,3620,3620,3620,3620,0
20241209,175100,65695195115,3620,3620,3620,3620,0
20241209,175000,65695195115,3620,3620,3620,3620,0
20241209,174900,65695195115,3620,3620,3620,3620,0
20241209,174800,65695195115,3620,3620,3620,3620,0
20241209,174700,65695195115,3620,3620,3620,3620,0
20241209,174600,65695195115,3620,3620,3620,3620,0
20241209,174500,65695195115,3620,3620,3620,3620,0
20241209,174400,65695195115,3620,3620,3620,3620,0
20241209,174300,65695195115,3620,3620,3620,3620,0
20241209,174200,65695195115,3620,3620,3620,3620,0
20241209,174100,65695195115,3620,3620,3620,3620,0
20241209,174000,65695195115,3620,3620,3620,3620,0
20241209,173900,65695195115,3620,3620,3620,3620,0
20241209,173800,65695195115,3620,3620,3620,3620,0
20241209,173700,65695195115,3620,3620,3620,3620,0
20241209,173600,65695195115,3620,3620,3620,3620,0
20241209,173500,65695195115,3620,3620,3620,3620,0
20241209,173400,65695195115,3620,3620,3620,3620,0
20241209,173300,65695195115,3620,3620,3620,3620,0
20241209,173200,65695195115,3620,3620,3620,3620,0
20241209,173100,65695195115,3620,3620,3620,3620,0
20241209,173000,65695195115,3620,3620,3620,3620,10519
20241209,172900,65695195115,3620,3620,3620,3620,0
20241209,172800,65695195115,3620,3620,3620,3620,0
20241209,172700,65695195115,3620,3620,3620,3620,0
20241209,172600,65695195115,3620,3620,3620,3620,0
20241209,172500,65695195115,3620,3620,3620,3620,0
20241209,172400,65695195115,3620,3620,3620,3620,0
20241209,172300,65695195115,3620,3620,3620,3620,0
20241209,172200,65695195115,3620,3620,3620,3620,0
20241209,172100,65695195115,3620,3620,3620,3620,0
20241209,172000,65695195115,3620,3620,3620,3620,0
20241209,171900,65695195115,3620,3620,3620,3620,0
20241209,171800,65695195115,3620,3620,3620,3620,0
20241209,171700,65695195115,3620,3620,3620,3620,0
20241209,171600,65695195115,3620,3620,3620,3620,0
20241209,171500,65695195115,3620,3620,3620,3620,0
20241209,171400,65695195115,3620,3620,3620,3620,0
20241209,171300,65695195115,3620,3620,3620,3620,0
20241209,171200,65695195115,3620,3620,3620,3620,0
20241209,171100,65695195115,3620,3620,3620,3620,0
20241209,171000,65695195115,3620,3620,3620,3620,0
20241209,170900,65695195115,3620,3620,3620,3620,0
20241209,170800,65695195115,3620,3620,3620,3620,0
20241209,170700,65695195115,3620,3620,3620,3620,0
20241209,170600,65695195115,3620,3620,3620,3620,0
20241209,170500,65695195115,3620,3620,3620,3620,0
20241209,170400,65695195115,3620,3620,3620,3620,0
20241209,170300,65695195115,3620,3620,3620,3620,0
20241209,170200,65695195115,3620,3620,3620,3620,0
20241209,170100,65695195115,3620,3620,3620,3620,0
20241209,170000,65695195115,3620,3620,3620,3620,10519
20241209,165900,65695195115,3620,3620,3620,3620,0
20241209,165800,65695195115,3620,3620,3620,3620,0
20241209,165700,65695195115,3620,3620,3620,3620,0
20241209,165600,65695195115,3620,3620,3620,3620,0
20241209,165500,65695195115,3620,3620,3620,3620,0
20241209,165400,65695195115,3620,3620,3620,3620,0
20241209,165300,65695195115,3620,3620,3620,3620,0
20241209,165200,65695195115,3620,3620,3620,3620,0
20241209,165100,65695195115,3620,3620,3620,3620,0
20241209,165000,65695195115,3620,3620,3620,3620,0
20241209,164900,65695195115,3620,3620,3620,3620,0
20241209,164800,65695195115,3620,3620,3620,3620,0
20241209,164700,65695195115,3620,3620,3620,3620,0
20241209,164600,65695195115,3620,3620,3620,3620,0
20241209,164500,65695195115,3620,3620,3620,3620,0
20241209,164400,65695195115,3620,3620,3620,3620,0
20241209,164300,65695195115,3620,3620,3620,3620,0
20241209,164200,65695195115,3620,3620,3620,3620,0
20241209,164100,65695195115,3620,3620,3620,3620,0
20241209,164000,65695195115,3620,3620,3620,3620,0
20241209,163900,65695195115,3620,3620,3620,3620,0
20241209,163800,65695195115,3620,3620,3620,3620,0
20241209,163700,65695195115,3620,3620,3620,3620,0
20241209,163600,65695195115,3620,3620,3620,3620,0
20241209,163500,65695195115,3620,3620,3620,3620,0
20241209,163400,65695195115,3620,3620,3620,3620,0
20241209,163300,65695195115,3620,3620,3620,3620,0
20241209,163200,65695195115,3620,3620,3620,3620,0
20241209,163100,65695195115,3620,3620,3620,3620,0
20241209,163000,65695195115,3620,3620,3620,3620,10519
20241209,162900,65695195115,3620,3620,3620,3620,0
20241209,162800,65695195115,3620,3620,3620,3620,0
20241209,162700,65695195115,3620,3620,3620,3620,0
20241209,162600,65695195115,3620,3620,3620,3620,0
20241209,162500,65695195115,3620,3620,3620,3620,0
20241209,162400,65695195115,3620,3620,3620,3620,0
20241209,162300,65695195115,3620,3620,3620,3620,0
20241209,162200,65695195115,3620,3620,3620,3620,0
20241209,162100,65695195115,3620,3620,3620,3620,0
20241209,162000,65695195115,3620,3620,3620,3620,0
20241209,161900,65695195115,3620,3620,3620,3620,0
20241209,161800,65695195115,3620,3620,3620,3620,0
20241209,161700,65695195115,3620,3620,3620,3620,0
20241209,161600,65695195115,3620,3620,3620,3620,0
20241209,161500,65695195115,3620,3620,3620,3620,0
20241209,161400,65695195115,3620,3620,3620,3620,0
20241209,161300,65695195115,3620,3620,3620,3620,0
20241209,161200,65695195115,3620,3620,3620,3620,0
20241209,161100,65695195115,3620,3620,3620,3620,0
20241209,161000,65695195115,3620,3620,3620,3620,0
20241209,160900,65695195115,3620,3620,3620,3620,0
20241209,160800,65695195115,3620,3620,3620,3620,0
20241209,160700,65695195115,3620,3620,3620,3620,0
20241209,160600,65695195115,3620,3620,3620,3620,0
20241209,160500,65695195115,3620,3620,3620,3620,0
20241209,160400,65695195115,3620,3620,3620,3620,0
20241209,160300,65695195115,3620,3620,3620,3620,0
20241209,160200,65695195115,3620,3620,3620,3620,0
20241209,160100,65695195115,3620,3620,3620,3620,0
20241209,160000,65695195115,3620,3620,3620,3620,10519
20241209,155900,65695195115,3620,3620,3620,3620,0
20241209,155800,65695195115,3620,3620,3620,3620,0
20241209,155700,65695195115,3620,3620,3620,3620,0
20241209,155600,65695195115,3620,3620,3620,3620,0
20241209,155500,65695195115,3620,3620,3620,3620,0
20241209,155400,65695195115,3620,3620,3620,3620,0
20241209,155300,65695195115,3620,3620,3620,3620,0
20241209,155200,65695195115,3620,3620,3620,3620,0
20241209,155100,65695195115,3620,3620,3620,3620,0
20241209,155000,65695195115,3620,3620,3620,3620,0
20241209,154900,65695195115,3620,3620,3620,3620,0
20241209,154800,65695195115,3620,3620,3620,3620,0
20241209,154700,65695195115,3620,3620,3620,3620,0
20241209,154600,65695195115,3620,3620,3620,3620,0
20241209,154500,65695195115,3620,3620,3620,3620,0
20241209,154400,65695195115,3620,3620,3620,3620,0
20241209,154300,65695195115,3620,3620,3620,3620,0
20241209,154200,65695195115,3620,3620,3620,3620,0
20241209,154100,65695195115,3620,3620,3620,3620,0
20241209,154000,65695195115,3620,3620,3620,3620,0
20241209,153900,65695195115,3620,3620,3620,3620,0
20241209,153800,65695195115,3620,3620,3620,3620,0
20241209,153700,65695195115,3620,3620,3620,3620,0
20241209,153600,65695195115,3620,3620,3620,3620,0
20241209,153500,65695195115,3620,3620,3620,3620,0
20241209,153400,65695195115,3620,3620,3620,3620,0
20241209,153300,65695195115,3620,3620,3620,3620,0
20241209,153200,65695195115,3620,3620,3620,3620,0
20241209,153100,65695195115,3620,3620,3620,3620,0
20241209,153000,65695195115,3620,3620,3620,3620,21038
20241209,152900,65657116335,3620,3620,3620,3620,0
20241209,152800,65657116335,3620,3620,3620,3620,0
20241209,152700,65657116335,3620,3620,3620,3620,0
20241209,152600,65657116335,3620,3620,3620,3620,0
20241209,152500,65657116335,3620,3620,3620,3620,0
20241209,152400,65657116335,3620,3620,3620,3620,0
20241209,152300,65657116335,3620,3620,3620,3620,0
20241209,152200,65657116335,3620,3620,3620,3620,0
20241209,152100,65657116335,3620,3620,3620,3620,0
20241209,152000,65657116335,3620,3620,3620,3620,0
20241209,151900,65657116335,3620,3620,3620,3620,101
20241209,151800,65656750715,3620,3620,3620,3620,1299
20241209,151700,65652048335,3620,3620,3620,3620,2005
20241209,151600,65644790235,3620,3620,3620,3620,29
20241209,151500,65644685255,3620,3620,3620,3620,204
20241209,151400,65643946775,3620,3620,3620,3620,8763
20241209,151300,65612224715,3620,3620,3620,3620,643
20241209,151200,65609897055,3620,3620,3620,3620,502
20241209,151100,65608079815,3620,3620,3620,3620,16
20241209,151000,65608021895,3620,3620,3620,3620,178
20241209,150900,65607377535,3620,3620,3620,3620,1273
20241209,150800,65602769275,3620,3620,3620,3620,1152
20241209,150700,65598599035,3620,3620,3620,3620,579
20241209,150600,65596503055,3620,3620,3620,3620,955
20241209,150500,65593045955,3620,3620,3620,3620,118
20241209,150400,65592618795,3620,3620,3620,3620,13886
20241209,150300,65542351475,3620,3620,3620,3620,194
20241209,150200,65541649195,3620,3620,3620,3620,17181
20241209,150100,65479453975,3620,3620,3620,3620,276
20241209,150000,65478454855,3620,3620,3620,3620,2484
20241209,145900,65469462775,3620,3620,3620,3620,2041
20241209,145800,65462074355,3620,3620,3620,3620,540
20241209,145700,65460119555,3620,3620,3620,3620,8480
20241209,145600,65429421955,3620,3620,3620,3620,742
20241209,145500,65426735915,3620,3620,3620,3620,186
20241209,145400,65426062595,3620,3620,3620,3620,150
20241209,145300,65425519595,3620,3620,3620,3620,423
20241209,145200,65423988335,3620,3620,3620,3620,1182
20241209,145100,65419709495,3620,3620,3620,3620,416
20241209,145000,65418203575,3620,3620,3620,3620,1381
20241209,144900,65413204355,3620,3620,3620,3620,6605
20241209,144800,65389294255,3620,3620,3620,3620,6662
20241209,144700,65365177815,3620,3620,3620,3620,1741
20241209,144600,65358875395,3620,3620,3620,3620,936
20241209,144500,65355487075,3620,3620,3620,3620,973
20241209,144400,65351964815,3620,3620,3620,3620,3330
20241209,144300,65339910215,3620,3620,3620,3620,2351
20241209,144200,65331399595,3620,3620,3620,3620,3820
20241209,144100,65317571195,3620,3620,3620,3620,4467
20241209,144000,65301400655,3620,3620,3620,3620,3350
20241209,143900,65289273655,3620,3620,3620,3620,5373
20241209,143800,65269823395,3620,3620,3620,3620,7188
20241209,143700,65243802835,3620,3620,3620,3620,1686
20241209,143600,65237699515,3620,3620,3620,3620,1239
20241209,143500,65233214335,3620,3620,3620,3620,6655
20241209,143400,65209123235,3620,3620,3620,3620,30405
20241209,143300,65099057135,3615,3615,3620,3610,48721
20241209,143200,64922788045,3615,3615,3620,3610,9751
20241209,143100,64887532055,3615,3615,3620,3610,20866
20241209,143000,64812078240,3610,3615,3620,3610,18611
20241209,142900,64744792260,3620,3600,3620,3600,7922
20241209,142800,64716159400,3600,3620,3620,3600,106451
20241209,142700,64330928860,3620,3620,3620,3620,8421
20241209,142600,64300444840,3620,3620,3620,3620,1613
20241209,142500,64294605780,3620,3620,3620,3620,8640
20241209,142400,64263328980,3620,3620,3620,3620,1420
20241209,142300,64258188580,3620,3620,3620,3620,6326
20241209,142200,64235288460,3620,3620,3620,3620,3641
20241209,142100,64222108040,3620,3620,3620,3620,14028
20241209,142000,64171326680,3620,3620,3620,3615,50967
20241209,141900,63986868120,3620,3620,3620,3615,35299
20241209,141800,63859099600,3615,3615,3620,3615,127554
20241209,141700,63397421155,3620,3620,3620,3615,43473
20241209,141600,63240068175,3620,3620,3620,3615,6970
20241209,141500,63214865175,3620,3615,3620,3615,56099
20241209,141400,63011825050,3615,3615,3620,3615,33707
20241209,141300,62889927135,3615,3620,3620,3615,22660
20241209,141200,62807969915,3620,3620,3620,3615,12876
20241209,141100,62761367560,3620,3610,3620,3610,73036
20241209,141000,62497345560,3610,3610,3610,3600,21367
20241209,140900,62420212680,3610,3590,3610,3590,43805
20241209,140800,62262624990,3590,3590,3595,3590,10688
20241209,140700,62224253960,3595,3585,3595,3585,5205
20241209,140600,62205564275,3590,3595,3595,3580,14075
20241209,140500,62155028860,3595,3590,3595,3590,12069
20241209,140400,62111643395,3590,3570,3595,3570,24515
20241209,140300,62023724080,3575,3560,3580,3560,4557
20241209,140200,62007452530,3560,3580,3585,3560,20754
20241209,140100,61933234925,3585,3590,3590,3580,7835
20241209,140000,61905136060,3595,3595,3595,3590,14497
20241209,135900,61853070825,3590,3595,3595,3590,7400
20241209,135800,61826493405,3595,3590,3595,3590,5667
20241209,135700,61806132405,3595,3595,3595,3590,2464
20241209,135600,61797279670,3595,3595,3600,3590,7815
20241209,135500,61769189275,3595,3575,3600,3575,12925
20241209,135400,61722831265,3585,3585,3595,3575,9329
20241209,135300,61689398005,3580,3590,3595,3570,18946
20241209,135200,61621582515,3590,3610,3610,3590,51580
20241209,135100,61435822080,3610,3610,3610,3605,16624
20241209,135000,61375830910,3605,3600,3610,3600,10067
20241209,134900,61339529985,3605,3600,3605,3595,16166
20241209,134800,61281312295,3600,3600,3600,3595,18277
20241209,134700,61215523910,3600,3595,3600,3595,25091
20241209,134600,61125244395,3595,3585,3600,3580,14280
20241209,134500,61073957730,3585,3570,3585,3565,10150
20241209,134400,61037665905,3570,3560,3570,3560,6276
20241209,134300,61015298975,3565,3560,3565,3555,7962
20241209,134200,60986960280,3565,3555,3565,3555,12677
20241209,134100,60941845610,3555,3555,3560,3550,7051
20241209,134000,60916783260,3560,3560,3565,3555,15008
20241209,133900,60863348335,3560,3540,3560,3540,33141
20241209,133800,60745730930,3540,3545,3545,3535,8258
20241209,133700,60716482350,3545,3530,3545,3530,15955
20241209,133600,60660057510,3530,3530,3530,3525,5414
20241209,133500,60640946155,3530,3525,3535,3525,17198
20241209,133400,60580263335,3525,3530,3535,3520,17506
20241209,133300,60518519680,3530,3545,3555,3530,23326
20241209,133200,60435836815,3550,3540,3555,3535,23035
20241209,133100,60354148250,3540,3520,3545,3520,26185
20241209,133000,60261717240,3520,3515,3520,3500,33500
20241209,132900,60144136280,3515,3500,3520,3470,54312
20241209,132800,59954671020,3495,3525,3530,3495,60811
20241209,132700,59741318360,3530,3550,3550,3515,32846
20241209,132600,59625104255,3550,3550,3555,3545,16225
20241209,132500,59567522995,3555,3520,3560,3520,76155
20241209,132400,59297943330,3520,3520,3535,3515,55315
20241209,132300,59103068995,3525,3560,3570,3470,150876
20241209,132200,58572340595,3560,3590,3595,3560,43603
20241209,132100,58416330805,3595,3595,3600,3590,30715
20241209,132000,58305954285,3600,3605,3605,3595,36535
20241209,131900,58174431830,3605,3610,3610,3605,28987
20241209,131800,58069813570,3605,3600,3610,3600,15608
20241209,131700,58013491770,3600,3600,3605,3600,3719
20241209,131600,58000092365,3605,3610,3610,3600,13622
20241209,131500,57950990580,3610,3610,3610,3605,5949
20241209,131400,57929537750,3610,3610,3610,3605,8659
20241209,131300,57898294475,3605,3610,3615,3605,18226
20241209,131200,57832542210,3610,3605,3610,3605,18711
20241209,131100,57765028555,3605,3615,3615,3605,26077
20241209,131000,57670838180,3615,3615,3615,3610,7546
20241209,130900,57643571970,3615,3615,3615,3605,19278
20241209,130800,57573966895,3615,3615,3620,3610,24376
20241209,130700,57485804610,3615,3610,3615,3605,44662
20241209,130600,57324454675,3610,3610,3610,3605,7262
20241209,130500,57298248395,3610,3610,3610,3605,12786
20241209,130400,57252108530,3610,3610,3610,3605,16682
20241209,130300,57191899315,3605,3600,3610,3600,9548
20241209,130200,57157485395,3605,3600,3610,3600,12038
20241209,130100,57114089895,3600,3605,3605,3600,8333
20241209,130000,57084080505,3605,3605,3610,3600,18028
20241209,125900,57019112210,3605,3600,3610,3600,21208
20241209,125800,56942649155,3605,3610,3615,3600,35598
20241209,125700,56814335130,3615,3605,3615,3605,16589
20241209,125600,56754439195,3610,3620,3620,3605,39185
20241209,125500,56612841600,3620,3615,3620,3610,42840
20241209,125400,56457847760,3615,3615,3615,3610,28737
20241209,125300,56354004435,3615,3615,3615,3605,40329
20241209,125200,56208276250,3610,3600,3615,3600,85963
20241209,125100,55897823325,3605,3600,3605,3595,105975
20241209,125000,55516267095,3600,3590,3600,3590,25794
20241209,124900,55423540225,3590,3580,3590,3580,34506
20241209,124800,55299750775,3585,3580,3585,3580,6228
20241209,124700,55277436340,3580,3580,3585,3575,26353
20241209,124600,55183104290,3580,3580,3585,3580,14464
20241209,124500,55131315830,3585,3585,3585,3580,11387
20241209,124400,55090516560,3580,3580,3585,3580,13073
20241209,124300,55043675430,3585,3580,3585,3570,44054
20241209,124200,54886032220,3580,3580,3585,3580,7219
20241209,124100,54860173970,3585,3585,3585,3580,25942
20241209,124000,54767271010,3585,3585,3585,3580,7036
20241209,123900,54742050085,3585,3580,3585,3580,8670
20241209,123800,54710993765,3585,3590,3590,3580,22230
20241209,123700,54631305590,3585,3585,3590,3585,6677
20241209,123600,54607346895,3590,3580,3590,3580,11120
20241209,123500,54567484690,3580,3585,3585,3580,12221
20241209,123400,54523694400,3585,3585,3585,3580,12361
20241209,123300,54479404170,3580,3585,3585,3575,23224
20241209,123200,54396218875,3585,3590,3595,3580,32177
20241209,123100,54280791505,3590,3595,3600,3585,18836
20241209,123000,54213125505,3595,3595,3600,3585,22753
20241209,122900,54131358375,3600,3595,3600,3590,33635
20241209,122800,54010384160,3595,3585,3595,3580,62839
20241209,122700,53784787705,3585,3570,3585,3570,38620
20241209,122600,53646497655,3570,3575,3580,3570,26100
20241209,122500,53553187140,3575,3570,3575,3565,46134
20241209,122400,53388466695,3570,3560,3575,3560,11656
20241209,122300,53346886140,3560,3565,3575,3560,27165
20241209,122200,53249975165,3565,3565,3565,3555,25266
20241209,122100,53159982865,3570,3570,3575,3550,31945
20241209,122000,53046257890,3570,3570,3575,3560,50897
20241209,121900,52864516215,3575,3575,3580,3565,33526
20241209,121800,52744739545,3570,3580,3585,3565,62674
20241209,121700,52520590915,3580,3555,3580,3550,89526
20241209,121600,52201109430,3555,3540,3555,3535,72189
20241209,121500,51945162560,3540,3540,3540,3530,23103
20241209,121400,51863450155,3540,3545,3545,3530,26709
20241209,121300,51768983910,3540,3520,3545,3520,108320
20241209,121200,51387074825,3525,3530,3535,3520,36451
20241209,121100,51258503380,3520,3510,3530,3510,42017
20241209,121000,51110602835,3515,3500,3515,3500,29760
20241209,120900,51006216990,3495,3490,3500,3485,23750
20241209,120800,50923278150,3490,3485,3490,3475,17861
20241209,120700,50861060885,3485,3505,3505,3470,53554
20241209,120600,50674493190,3500,3505,3510,3500,33646
20241209,120500,50556599170,3500,3535,3545,3500,112992
20241209,120400,50158778545,3535,3520,3535,3515,103882
20241209,120300,49793119295,3520,3520,3520,3515,44214
20241209,120200,49637494330,3515,3515,3515,3515,0
20241209,120100,49637494330,3515,3500,3515,3495,135393
20241209,120000,49163261400,3500,3495,3500,3490,41074
20241209,115900,49019612635,3495,3475,3500,3470,115983
20241209,115800,48614949130,3470,3470,3475,3465,20582
20241209,115700,48543499800,3470,3470,3470,3465,6111
20241209,115600,48522317650,3465,3475,3475,3465,7655
20241209,115500,48495759560,3465,3465,3475,3460,11578
20241209,115400,48455606795,3465,3470,3475,3460,17583
20241209,115300,48394601850,3475,3475,3475,3465,15024
20241209,115200,48342466995,3475,3440,3475,3440,103296
20241209,115100,47985487705,3440,3440,3445,3435,7630
20241209,115000,47959254315,3440,3445,3445,3435,8477
20241209,114900,47930074525,3445,3440,3445,3440,5454
20241209,114800,47911297555,3440,3440,3440,3435,5686
20241209,114700,47891757595,3435,3445,3445,3435,7481
20241209,114600,47866029720,3440,3440,3445,3435,19070
20241209,114500,47800498440,3435,3430,3440,3430,10693
20241209,114400,47763740975,3435,3430,3440,3425,6268
20241209,114300,47742242485,3430,3420,3430,3420,7002
20241209,114200,47718274500,3425,3425,3425,3420,6431
20241209,114100,47696277225,3425,3430,3440,3420,13416
20241209,114000,47650295795,3425,3450,3450,3420,14528
20241209,113900,47600495090,3430,3425,3450,3420,26950
20241209,113800,47508071040,3425,3425,3430,3420,8100
20241209,113700,47480332825,3430,3445,3445,3425,15367
20241209,113600,47427538040,3445,3450,3455,3445,21335
20241209,113500,47353928765,3450,3430,3450,3425,21683
20241209,113400,47279392740,3425,3430,3435,3425,14399
20241209,113300,47229977130,3435,3415,3435,3415,21414
20241209,113200,47156635205,3415,3410,3420,3410,13949
20241209,113100,47109022135,3410,3410,3415,3410,16968
20241209,113000,47051132730,3410,3415,3420,3410,15584
20241209,112900,46997911830,3415,3410,3415,3410,15452
20241209,112800,46945175590,3410,3410,3420,3410,27473
20241209,112700,46851397410,3410,3420,3420,3410,40191
20241209,112600,46714080805,3420,3425,3430,3420,13882
20241209,112500,46666540145,3425,3425,3430,3425,6729
20241209,112400,46643489710,3425,3430,3435,3425,5820
20241209,112300,46623527385,3430,3430,3435,3430,5651
20241209,112200,46604138875,3435,3435,3440,3430,10649
20241209,112100,46567547980,3440,3435,3440,3430,10028
20241209,112000,46533095615,3440,3430,3440,3425,21268
20241209,111900,46460073735,3430,3430,3440,3425,21153
20241209,111800,46387527085,3435,3440,3440,3435,16284
20241209,111700,46331543405,3435,3440,3445,3435,10092
20241209,111600,46296821980,3440,3430,3440,3430,6176
20241209,111500,46275615345,3430,3425,3435,3425,9059
20241209,111400,46244548885,3425,3430,3435,3425,21214
20241209,111300,46171778975,3430,3425,3430,3425,22529
20241209,111200,46094563800,3430,3420,3430,3420,10735
20241209,111100,46057779610,3420,3420,3425,3420,22831
20241209,111000,45979640010,3420,3430,3430,3410,50491
20241209,110900,45807214620,3425,3450,3450,3425,19297
20241209,110800,45740879870,3450,3455,3455,3450,7228
20241209,110700,45715931510,3455,3450,3460,3450,22917
20241209,110600,45636768940,3450,3460,3460,3450,17451
20241209,110500,45576451510,3455,3460,3465,3455,26048
20241209,110400,45486327615,3465,3455,3465,3455,12788
20241209,110300,45442095060,3460,3465,3470,3450,16645
20241209,110200,45384511525,3465,3455,3465,3455,24926
20241209,110100,45298228140,3460,3480,3480,3455,34171
20241209,110000,45179719160,3480,3460,3480,3455,63626
20241209,105900,44958835165,3455,3450,3460,3445,19143
20241209,105800,44892746575,3445,3440,3450,3435,29734
20241209,105700,44790381750,3435,3415,3440,3415,26681
20241209,105600,44698803255,3420,3420,3425,3415,16999
20241209,105500,44640650500,3420,3420,3430,3420,16407
20241209,105400,44584494150,3425,3425,3425,3420,9761
20241209,105300,44551078545,3425,3415,3430,3415,8641
20241209,105200,44521488840,3415,3420,3420,3415,18353
20241209,105100,44458778100,3420,3420,3440,3415,27194
20241209,105000,44365670005,3420,3435,3440,3420,63914
20241209,104900,44146473100,3435,3440,3440,3435,21106
20241209,104800,44073896960,3440,3440,3450,3435,24226
20241209,104700,43990587300,3440,3450,3455,3440,23524
20241209,104600,43909506175,3455,3450,3460,3450,23935
20241209,104500,43826837255,3455,3445,3455,3440,14377
20241209,104400,43777285480,3445,3440,3450,3440,14983
20241209,104300,43725681455,3445,3465,3470,3440,51549
20241209,104200,43547699120,3465,3465,3475,3460,42435
20241209,104100,43400440240,3465,3455,3480,3450,67460
20241209,104000,43166567390,3455,3445,3460,3445,74890
20241209,103900,42907845495,3450,3435,3450,3435,33150
20241209,103800,42793792305,3435,3435,3440,3435,18472
20241209,103700,42730293225,3440,3440,3440,3435,25565
20241209,103600,42642413885,3440,3435,3440,3430,20746
20241209,103500,42571147170,3435,3430,3435,3425,20070
20241209,103400,42502278840,3435,3445,3445,3430,23387
20241209,103300,42421888645,3445,3425,3450,3425,28129
20241209,103200,42325170415,3430,3425,3430,3420,20492
20241209,103100,42254983060,3430,3425,3430,3415,48264
20241209,103000,42089797965,3420,3420,3425,3415,21670
20241209,102900,42015663630,3420,3420,3425,3415,19863
20241209,102800,41947703950,3425,3420,3425,3415,40735
20241209,102700,41808394870,3425,3415,3435,3415,24627
20241209,102600,41724085070,3415,3435,3440,3415,72465
20241209,102500,41475878590,3440,3430,3465,3425,82641
20241209,102400,41191352385,3425,3430,3430,3425,30330
20241209,102300,41087444070,3425,3440,3440,3425,49312
20241209,102200,40918256255,3435,3450,3470,3435,77107
20241209,102100,40652057255,3450,3430,3485,3425,189007
20241209,102000,40000556050,3430,3425,3430,3425,30909
20241209,101900,39894620520,3425,3420,3440,3420,72406
20241209,101800,39646357320,3425,3425,3440,3420,91110
20241209,101700,39334089365,3425,3445,3450,3420,97183
20241209,101600,39000149655,3445,3425,3445,3420,51284
20241209,101500,38824033835,3425,3470,3470,3420,194193
20241209,101400,38155858975,3470,3495,3495,3470,168607
20241209,101300,37568027275,3495,3450,3495,3445,224939
20241209,101200,36785918475,3445,3460,3465,3425,129996
20241209,101100,36337856710,3460,3430,3465,3420,225378
20241209,101000,35560811230,3420,3395,3470,3395,340271
20241209,100900,34393760550,3390,3400,3425,3355,358208
20241209,100800,33178361900,3395,3335,3400,3335,403196
20241209,100700,31816855135,3335,3345,3360,3290,190946
20241209,100600,31182253570,3355,3245,3370,3240,376849
20241209,100500,29932636135,3245,3270,3270,3240,128097
20241209,100400,29515466300,3270,3235,3270,3235,105378
20241209,100300,29172960665,3235,3210,3240,3210,80521
20241209,100200,28913079945,3210,3195,3210,3190,70333
20241209,100100,28687991405,3195,3195,3195,3190,11540
20241209,100000,28651151480,3195,3195,3195,3190,22787
20241209,095900,28578378690,3195,3195,3200,3190,23374
20241209,095800,28503722050,3195,3195,3200,3190,54802
20241209,095700,28328468900,3195,3180,3195,3170,56350
20241209,095600,28149037850,3180,3150,3185,3150,30427
20241209,095500,28052818395,3160,3145,3160,3140,32611
20241209,095400,27950161315,3145,3155,3155,3145,40951
20241209,095300,27821141435,3150,3155,3155,3150,14466
20241209,095200,27775569515,3150,3150,3160,3145,41123
20241209,095100,27645974000,3150,3165,3170,3150,28957
20241209,095000,27554555615,3160,3155,3160,3145,26017
20241209,094900,27472510965,3155,3155,3165,3125,86316
20241209,094800,27200775410,3155,3140,3155,3100,158311
20241209,094700,26707127180,3140,3150,3170,3135,64444
20241209,094600,26504194075,3150,3175,3180,3150,89519
20241209,094500,26220813270,3175,3190,3190,3175,65224
20241209,094400,26013177380,3190,3190,3195,3185,19931
20241209,094300,25949586735,3190,3200,3200,3190,29231
20241209,094200,25856139690,3205,3185,3205,3185,22962
20241209,094100,25782748650,3185,3190,3190,3180,25271
20241209,094000,25702277495,3180,3200,3215,3180,32504
20241209,093900,25598576640,3190,3220,3225,3180,79361
20241209,093800,25344632410,3220,3195,3225,3190,72720
20241209,093700,25111450445,3200,3185,3200,3180,49089
20241209,093600,24954677200,3185,3175,3185,3175,35451
20241209,093500,24841843940,3175,3180,3180,3165,53963
20241209,093400,24670718755,3180,3210,3210,3180,48285
20241209,093300,24516461460,3205,3210,3220,3205,101499
20241209,093200,24190465125,3215,3210,3220,3210,50117
20241209,093100,24029449190,3210,3220,3225,3210,46652
20241209,093000,23879436860,3220,3225,3230,3200,83768
20241209,092900,23609885305,3225,3225,3235,3215,80902
20241209,092800,23349164760,3225,3205,3250,3205,177627
20241209,092700,22775381190,3205,3175,3205,3160,69704
20241209,092600,22553709975,3175,3195,3200,3160,104149
20241209,092500,22222826845,3195,3220,3225,3195,119697
20241209,092400,21839140455,3220,3215,3230,3210,89302
20241209,092300,21551802965,3220,3230,3235,3210,100093
20241209,092200,21229059605,3235,3205,3240,3175,248003
20241209,092100,20431880000,3205,3205,3215,3200,154067
20241209,092000,19937527410,3205,3170,3220,3165,224803
20241209,091900,19218576340,3165,3175,3175,3140,105415
20241209,091800,18885987220,3175,3145,3185,3135,130495
20241209,091700,18473527240,3140,3160,3165,3120,126578
20241209,091600,18076608255,3165,3140,3165,3130,220981
20241209,091500,17381982145,3145,3165,3165,3130,140838
20241209,091400,16938555630,3160,3180,3200,3135,201753
20241209,091300,16301549200,3190,3170,3220,3160,264833
20241209,091200,15455264515,3165,3175,3195,3140,230566
20241209,091100,14725525565,3175,3085,3180,3080,283186
20241209,091000,13836154130,3100,3305,3330,3050,908526
20241209,090900,10918161925,3305,3200,3315,3200,676685
20241209,090800,8722426890,3170,3170,3170,3170,0
20241209,090700,8722426890,3170,3160,3170,3150,77746
20241209,090600,8476283410,3165,3065,3170,3065,789245
20241209,090500,6001666490,3065,2840,3150,2815,872274
20241209,090400,3400997415,2840,2885,2885,2715,414360
20241209,090300,2224026295,2885,2885,2885,2885,0
20241209,090200,2224026295,2885,2840,2885,2840,125612
20241209,090100,1865547660,2840,2635,2850,2605,322512
20241209,090000,977509370,2635,2625,2635,2565,355944
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190000 65695195115 3620 3620 3620 3620 10519
3 20241209 185900 65695195115 3620 3620 3620 3620 0
4 20241209 185800 65695195115 3620 3620 3620 3620 0
5 20241209 185700 65695195115 3620 3620 3620 3620 0
6 20241209 185600 65695195115 3620 3620 3620 3620 0
7 20241209 185500 65695195115 3620 3620 3620 3620 0
8 20241209 185400 65695195115 3620 3620 3620 3620 0
9 20241209 185300 65695195115 3620 3620 3620 3620 0
10 20241209 185200 65695195115 3620 3620 3620 3620 0
11 20241209 185100 65695195115 3620 3620 3620 3620 0
12 20241209 185000 65695195115 3620 3620 3620 3620 0
13 20241209 184900 65695195115 3620 3620 3620 3620 0
14 20241209 184800 65695195115 3620 3620 3620 3620 0
15 20241209 184700 65695195115 3620 3620 3620 3620 0
16 20241209 184600 65695195115 3620 3620 3620 3620 0
17 20241209 184500 65695195115 3620 3620 3620 3620 0
18 20241209 184400 65695195115 3620 3620 3620 3620 0
19 20241209 184300 65695195115 3620 3620 3620 3620 0
20 20241209 184200 65695195115 3620 3620 3620 3620 0
21 20241209 184100 65695195115 3620 3620 3620 3620 0
22 20241209 184000 65695195115 3620 3620 3620 3620 0
23 20241209 183900 65695195115 3620 3620 3620 3620 0
24 20241209 183800 65695195115 3620 3620 3620 3620 0
25 20241209 183700 65695195115 3620 3620 3620 3620 0
26 20241209 183600 65695195115 3620 3620 3620 3620 0
27 20241209 183500 65695195115 3620 3620 3620 3620 0
28 20241209 183400 65695195115 3620 3620 3620 3620 0
29 20241209 183300 65695195115 3620 3620 3620 3620 0
30 20241209 183200 65695195115 3620 3620 3620 3620 0
31 20241209 183100 65695195115 3620 3620 3620 3620 0
32 20241209 183000 65695195115 3620 3620 3620 3620 10519
33 20241209 182900 65695195115 3620 3620 3620 3620 0
34 20241209 182800 65695195115 3620 3620 3620 3620 0
35 20241209 182700 65695195115 3620 3620 3620 3620 0
36 20241209 182600 65695195115 3620 3620 3620 3620 0
37 20241209 182500 65695195115 3620 3620 3620 3620 0
38 20241209 182400 65695195115 3620 3620 3620 3620 0
39 20241209 182300 65695195115 3620 3620 3620 3620 0
40 20241209 182200 65695195115 3620 3620 3620 3620 0
41 20241209 182100 65695195115 3620 3620 3620 3620 0
42 20241209 182000 65695195115 3620 3620 3620 3620 0
43 20241209 181900 65695195115 3620 3620 3620 3620 0
44 20241209 181800 65695195115 3620 3620 3620 3620 0
45 20241209 181700 65695195115 3620 3620 3620 3620 0
46 20241209 181600 65695195115 3620 3620 3620 3620 0
47 20241209 181500 65695195115 3620 3620 3620 3620 0
48 20241209 181400 65695195115 3620 3620 3620 3620 0
49 20241209 181300 65695195115 3620 3620 3620 3620 0
50 20241209 181200 65695195115 3620 3620 3620 3620 0
51 20241209 181100 65695195115 3620 3620 3620 3620 0
52 20241209 181000 65695195115 3620 3620 3620 3620 0
53 20241209 180900 65695195115 3620 3620 3620 3620 0
54 20241209 180800 65695195115 3620 3620 3620 3620 0
55 20241209 180700 65695195115 3620 3620 3620 3620 0
56 20241209 180600 65695195115 3620 3620 3620 3620 0
57 20241209 180500 65695195115 3620 3620 3620 3620 0
58 20241209 180400 65695195115 3620 3620 3620 3620 0
59 20241209 180300 65695195115 3620 3620 3620 3620 0
60 20241209 180200 65695195115 3620 3620 3620 3620 0
61 20241209 180100 65695195115 3620 3620 3620 3620 0
62 20241209 180000 65695195115 3620 3620 3620 3620 10519
63 20241209 175900 65695195115 3620 3620 3620 3620 0
64 20241209 175800 65695195115 3620 3620 3620 3620 0
65 20241209 175700 65695195115 3620 3620 3620 3620 0
66 20241209 175600 65695195115 3620 3620 3620 3620 0
67 20241209 175500 65695195115 3620 3620 3620 3620 0
68 20241209 175400 65695195115 3620 3620 3620 3620 0
69 20241209 175300 65695195115 3620 3620 3620 3620 0
70 20241209 175200 65695195115 3620 3620 3620 3620 0
71 20241209 175100 65695195115 3620 3620 3620 3620 0
72 20241209 175000 65695195115 3620 3620 3620 3620 0
73 20241209 174900 65695195115 3620 3620 3620 3620 0
74 20241209 174800 65695195115 3620 3620 3620 3620 0
75 20241209 174700 65695195115 3620 3620 3620 3620 0
76 20241209 174600 65695195115 3620 3620 3620 3620 0
77 20241209 174500 65695195115 3620 3620 3620 3620 0
78 20241209 174400 65695195115 3620 3620 3620 3620 0
79 20241209 174300 65695195115 3620 3620 3620 3620 0
80 20241209 174200 65695195115 3620 3620 3620 3620 0
81 20241209 174100 65695195115 3620 3620 3620 3620 0
82 20241209 174000 65695195115 3620 3620 3620 3620 0
83 20241209 173900 65695195115 3620 3620 3620 3620 0
84 20241209 173800 65695195115 3620 3620 3620 3620 0
85 20241209 173700 65695195115 3620 3620 3620 3620 0
86 20241209 173600 65695195115 3620 3620 3620 3620 0
87 20241209 173500 65695195115 3620 3620 3620 3620 0
88 20241209 173400 65695195115 3620 3620 3620 3620 0
89 20241209 173300 65695195115 3620 3620 3620 3620 0
90 20241209 173200 65695195115 3620 3620 3620 3620 0
91 20241209 173100 65695195115 3620 3620 3620 3620 0
92 20241209 173000 65695195115 3620 3620 3620 3620 10519
93 20241209 172900 65695195115 3620 3620 3620 3620 0
94 20241209 172800 65695195115 3620 3620 3620 3620 0
95 20241209 172700 65695195115 3620 3620 3620 3620 0
96 20241209 172600 65695195115 3620 3620 3620 3620 0
97 20241209 172500 65695195115 3620 3620 3620 3620 0
98 20241209 172400 65695195115 3620 3620 3620 3620 0
99 20241209 172300 65695195115 3620 3620 3620 3620 0
100 20241209 172200 65695195115 3620 3620 3620 3620 0
101 20241209 172100 65695195115 3620 3620 3620 3620 0
102 20241209 172000 65695195115 3620 3620 3620 3620 0
103 20241209 171900 65695195115 3620 3620 3620 3620 0
104 20241209 171800 65695195115 3620 3620 3620 3620 0
105 20241209 171700 65695195115 3620 3620 3620 3620 0
106 20241209 171600 65695195115 3620 3620 3620 3620 0
107 20241209 171500 65695195115 3620 3620 3620 3620 0
108 20241209 171400 65695195115 3620 3620 3620 3620 0
109 20241209 171300 65695195115 3620 3620 3620 3620 0
110 20241209 171200 65695195115 3620 3620 3620 3620 0
111 20241209 171100 65695195115 3620 3620 3620 3620 0
112 20241209 171000 65695195115 3620 3620 3620 3620 0
113 20241209 170900 65695195115 3620 3620 3620 3620 0
114 20241209 170800 65695195115 3620 3620 3620 3620 0
115 20241209 170700 65695195115 3620 3620 3620 3620 0
116 20241209 170600 65695195115 3620 3620 3620 3620 0
117 20241209 170500 65695195115 3620 3620 3620 3620 0
118 20241209 170400 65695195115 3620 3620 3620 3620 0
119 20241209 170300 65695195115 3620 3620 3620 3620 0
120 20241209 170200 65695195115 3620 3620 3620 3620 0
121 20241209 170100 65695195115 3620 3620 3620 3620 0
122 20241209 170000 65695195115 3620 3620 3620 3620 10519
123 20241209 165900 65695195115 3620 3620 3620 3620 0
124 20241209 165800 65695195115 3620 3620 3620 3620 0
125 20241209 165700 65695195115 3620 3620 3620 3620 0
126 20241209 165600 65695195115 3620 3620 3620 3620 0
127 20241209 165500 65695195115 3620 3620 3620 3620 0
128 20241209 165400 65695195115 3620 3620 3620 3620 0
129 20241209 165300 65695195115 3620 3620 3620 3620 0
130 20241209 165200 65695195115 3620 3620 3620 3620 0
131 20241209 165100 65695195115 3620 3620 3620 3620 0
132 20241209 165000 65695195115 3620 3620 3620 3620 0
133 20241209 164900 65695195115 3620 3620 3620 3620 0
134 20241209 164800 65695195115 3620 3620 3620 3620 0
135 20241209 164700 65695195115 3620 3620 3620 3620 0
136 20241209 164600 65695195115 3620 3620 3620 3620 0
137 20241209 164500 65695195115 3620 3620 3620 3620 0
138 20241209 164400 65695195115 3620 3620 3620 3620 0
139 20241209 164300 65695195115 3620 3620 3620 3620 0
140 20241209 164200 65695195115 3620 3620 3620 3620 0
141 20241209 164100 65695195115 3620 3620 3620 3620 0
142 20241209 164000 65695195115 3620 3620 3620 3620 0
143 20241209 163900 65695195115 3620 3620 3620 3620 0
144 20241209 163800 65695195115 3620 3620 3620 3620 0
145 20241209 163700 65695195115 3620 3620 3620 3620 0
146 20241209 163600 65695195115 3620 3620 3620 3620 0
147 20241209 163500 65695195115 3620 3620 3620 3620 0
148 20241209 163400 65695195115 3620 3620 3620 3620 0
149 20241209 163300 65695195115 3620 3620 3620 3620 0
150 20241209 163200 65695195115 3620 3620 3620 3620 0
151 20241209 163100 65695195115 3620 3620 3620 3620 0
152 20241209 163000 65695195115 3620 3620 3620 3620 10519
153 20241209 162900 65695195115 3620 3620 3620 3620 0
154 20241209 162800 65695195115 3620 3620 3620 3620 0
155 20241209 162700 65695195115 3620 3620 3620 3620 0
156 20241209 162600 65695195115 3620 3620 3620 3620 0
157 20241209 162500 65695195115 3620 3620 3620 3620 0
158 20241209 162400 65695195115 3620 3620 3620 3620 0
159 20241209 162300 65695195115 3620 3620 3620 3620 0
160 20241209 162200 65695195115 3620 3620 3620 3620 0
161 20241209 162100 65695195115 3620 3620 3620 3620 0
162 20241209 162000 65695195115 3620 3620 3620 3620 0
163 20241209 161900 65695195115 3620 3620 3620 3620 0
164 20241209 161800 65695195115 3620 3620 3620 3620 0
165 20241209 161700 65695195115 3620 3620 3620 3620 0
166 20241209 161600 65695195115 3620 3620 3620 3620 0
167 20241209 161500 65695195115 3620 3620 3620 3620 0
168 20241209 161400 65695195115 3620 3620 3620 3620 0
169 20241209 161300 65695195115 3620 3620 3620 3620 0
170 20241209 161200 65695195115 3620 3620 3620 3620 0
171 20241209 161100 65695195115 3620 3620 3620 3620 0
172 20241209 161000 65695195115 3620 3620 3620 3620 0
173 20241209 160900 65695195115 3620 3620 3620 3620 0
174 20241209 160800 65695195115 3620 3620 3620 3620 0
175 20241209 160700 65695195115 3620 3620 3620 3620 0
176 20241209 160600 65695195115 3620 3620 3620 3620 0
177 20241209 160500 65695195115 3620 3620 3620 3620 0
178 20241209 160400 65695195115 3620 3620 3620 3620 0
179 20241209 160300 65695195115 3620 3620 3620 3620 0
180 20241209 160200 65695195115 3620 3620 3620 3620 0
181 20241209 160100 65695195115 3620 3620 3620 3620 0
182 20241209 160000 65695195115 3620 3620 3620 3620 10519
183 20241209 155900 65695195115 3620 3620 3620 3620 0
184 20241209 155800 65695195115 3620 3620 3620 3620 0
185 20241209 155700 65695195115 3620 3620 3620 3620 0
186 20241209 155600 65695195115 3620 3620 3620 3620 0
187 20241209 155500 65695195115 3620 3620 3620 3620 0
188 20241209 155400 65695195115 3620 3620 3620 3620 0
189 20241209 155300 65695195115 3620 3620 3620 3620 0
190 20241209 155200 65695195115 3620 3620 3620 3620 0
191 20241209 155100 65695195115 3620 3620 3620 3620 0
192 20241209 155000 65695195115 3620 3620 3620 3620 0
193 20241209 154900 65695195115 3620 3620 3620 3620 0
194 20241209 154800 65695195115 3620 3620 3620 3620 0
195 20241209 154700 65695195115 3620 3620 3620 3620 0
196 20241209 154600 65695195115 3620 3620 3620 3620 0
197 20241209 154500 65695195115 3620 3620 3620 3620 0
198 20241209 154400 65695195115 3620 3620 3620 3620 0
199 20241209 154300 65695195115 3620 3620 3620 3620 0
200 20241209 154200 65695195115 3620 3620 3620 3620 0
201 20241209 154100 65695195115 3620 3620 3620 3620 0
202 20241209 154000 65695195115 3620 3620 3620 3620 0
203 20241209 153900 65695195115 3620 3620 3620 3620 0
204 20241209 153800 65695195115 3620 3620 3620 3620 0
205 20241209 153700 65695195115 3620 3620 3620 3620 0
206 20241209 153600 65695195115 3620 3620 3620 3620 0
207 20241209 153500 65695195115 3620 3620 3620 3620 0
208 20241209 153400 65695195115 3620 3620 3620 3620 0
209 20241209 153300 65695195115 3620 3620 3620 3620 0
210 20241209 153200 65695195115 3620 3620 3620 3620 0
211 20241209 153100 65695195115 3620 3620 3620 3620 0
212 20241209 153000 65695195115 3620 3620 3620 3620 21038
213 20241209 152900 65657116335 3620 3620 3620 3620 0
214 20241209 152800 65657116335 3620 3620 3620 3620 0
215 20241209 152700 65657116335 3620 3620 3620 3620 0
216 20241209 152600 65657116335 3620 3620 3620 3620 0
217 20241209 152500 65657116335 3620 3620 3620 3620 0
218 20241209 152400 65657116335 3620 3620 3620 3620 0
219 20241209 152300 65657116335 3620 3620 3620 3620 0
220 20241209 152200 65657116335 3620 3620 3620 3620 0
221 20241209 152100 65657116335 3620 3620 3620 3620 0
222 20241209 152000 65657116335 3620 3620 3620 3620 0
223 20241209 151900 65657116335 3620 3620 3620 3620 101
224 20241209 151800 65656750715 3620 3620 3620 3620 1299
225 20241209 151700 65652048335 3620 3620 3620 3620 2005
226 20241209 151600 65644790235 3620 3620 3620 3620 29
227 20241209 151500 65644685255 3620 3620 3620 3620 204
228 20241209 151400 65643946775 3620 3620 3620 3620 8763
229 20241209 151300 65612224715 3620 3620 3620 3620 643
230 20241209 151200 65609897055 3620 3620 3620 3620 502
231 20241209 151100 65608079815 3620 3620 3620 3620 16
232 20241209 151000 65608021895 3620 3620 3620 3620 178
233 20241209 150900 65607377535 3620 3620 3620 3620 1273
234 20241209 150800 65602769275 3620 3620 3620 3620 1152
235 20241209 150700 65598599035 3620 3620 3620 3620 579
236 20241209 150600 65596503055 3620 3620 3620 3620 955
237 20241209 150500 65593045955 3620 3620 3620 3620 118
238 20241209 150400 65592618795 3620 3620 3620 3620 13886
239 20241209 150300 65542351475 3620 3620 3620 3620 194
240 20241209 150200 65541649195 3620 3620 3620 3620 17181
241 20241209 150100 65479453975 3620 3620 3620 3620 276
242 20241209 150000 65478454855 3620 3620 3620 3620 2484
243 20241209 145900 65469462775 3620 3620 3620 3620 2041
244 20241209 145800 65462074355 3620 3620 3620 3620 540
245 20241209 145700 65460119555 3620 3620 3620 3620 8480
246 20241209 145600 65429421955 3620 3620 3620 3620 742
247 20241209 145500 65426735915 3620 3620 3620 3620 186
248 20241209 145400 65426062595 3620 3620 3620 3620 150
249 20241209 145300 65425519595 3620 3620 3620 3620 423
250 20241209 145200 65423988335 3620 3620 3620 3620 1182
251 20241209 145100 65419709495 3620 3620 3620 3620 416
252 20241209 145000 65418203575 3620 3620 3620 3620 1381
253 20241209 144900 65413204355 3620 3620 3620 3620 6605
254 20241209 144800 65389294255 3620 3620 3620 3620 6662
255 20241209 144700 65365177815 3620 3620 3620 3620 1741
256 20241209 144600 65358875395 3620 3620 3620 3620 936
257 20241209 144500 65355487075 3620 3620 3620 3620 973
258 20241209 144400 65351964815 3620 3620 3620 3620 3330
259 20241209 144300 65339910215 3620 3620 3620 3620 2351
260 20241209 144200 65331399595 3620 3620 3620 3620 3820
261 20241209 144100 65317571195 3620 3620 3620 3620 4467
262 20241209 144000 65301400655 3620 3620 3620 3620 3350
263 20241209 143900 65289273655 3620 3620 3620 3620 5373
264 20241209 143800 65269823395 3620 3620 3620 3620 7188
265 20241209 143700 65243802835 3620 3620 3620 3620 1686
266 20241209 143600 65237699515 3620 3620 3620 3620 1239
267 20241209 143500 65233214335 3620 3620 3620 3620 6655
268 20241209 143400 65209123235 3620 3620 3620 3620 30405
269 20241209 143300 65099057135 3615 3615 3620 3610 48721
270 20241209 143200 64922788045 3615 3615 3620 3610 9751
271 20241209 143100 64887532055 3615 3615 3620 3610 20866
272 20241209 143000 64812078240 3610 3615 3620 3610 18611
273 20241209 142900 64744792260 3620 3600 3620 3600 7922
274 20241209 142800 64716159400 3600 3620 3620 3600 106451
275 20241209 142700 64330928860 3620 3620 3620 3620 8421
276 20241209 142600 64300444840 3620 3620 3620 3620 1613
277 20241209 142500 64294605780 3620 3620 3620 3620 8640
278 20241209 142400 64263328980 3620 3620 3620 3620 1420
279 20241209 142300 64258188580 3620 3620 3620 3620 6326
280 20241209 142200 64235288460 3620 3620 3620 3620 3641
281 20241209 142100 64222108040 3620 3620 3620 3620 14028
282 20241209 142000 64171326680 3620 3620 3620 3615 50967
283 20241209 141900 63986868120 3620 3620 3620 3615 35299
284 20241209 141800 63859099600 3615 3615 3620 3615 127554
285 20241209 141700 63397421155 3620 3620 3620 3615 43473
286 20241209 141600 63240068175 3620 3620 3620 3615 6970
287 20241209 141500 63214865175 3620 3615 3620 3615 56099
288 20241209 141400 63011825050 3615 3615 3620 3615 33707
289 20241209 141300 62889927135 3615 3620 3620 3615 22660
290 20241209 141200 62807969915 3620 3620 3620 3615 12876
291 20241209 141100 62761367560 3620 3610 3620 3610 73036
292 20241209 141000 62497345560 3610 3610 3610 3600 21367
293 20241209 140900 62420212680 3610 3590 3610 3590 43805
294 20241209 140800 62262624990 3590 3590 3595 3590 10688
295 20241209 140700 62224253960 3595 3585 3595 3585 5205
296 20241209 140600 62205564275 3590 3595 3595 3580 14075
297 20241209 140500 62155028860 3595 3590 3595 3590 12069
298 20241209 140400 62111643395 3590 3570 3595 3570 24515
299 20241209 140300 62023724080 3575 3560 3580 3560 4557
300 20241209 140200 62007452530 3560 3580 3585 3560 20754
301 20241209 140100 61933234925 3585 3590 3590 3580 7835
302 20241209 140000 61905136060 3595 3595 3595 3590 14497
303 20241209 135900 61853070825 3590 3595 3595 3590 7400
304 20241209 135800 61826493405 3595 3590 3595 3590 5667
305 20241209 135700 61806132405 3595 3595 3595 3590 2464
306 20241209 135600 61797279670 3595 3595 3600 3590 7815
307 20241209 135500 61769189275 3595 3575 3600 3575 12925
308 20241209 135400 61722831265 3585 3585 3595 3575 9329
309 20241209 135300 61689398005 3580 3590 3595 3570 18946
310 20241209 135200 61621582515 3590 3610 3610 3590 51580
311 20241209 135100 61435822080 3610 3610 3610 3605 16624
312 20241209 135000 61375830910 3605 3600 3610 3600 10067
313 20241209 134900 61339529985 3605 3600 3605 3595 16166
314 20241209 134800 61281312295 3600 3600 3600 3595 18277
315 20241209 134700 61215523910 3600 3595 3600 3595 25091
316 20241209 134600 61125244395 3595 3585 3600 3580 14280
317 20241209 134500 61073957730 3585 3570 3585 3565 10150
318 20241209 134400 61037665905 3570 3560 3570 3560 6276
319 20241209 134300 61015298975 3565 3560 3565 3555 7962
320 20241209 134200 60986960280 3565 3555 3565 3555 12677
321 20241209 134100 60941845610 3555 3555 3560 3550 7051
322 20241209 134000 60916783260 3560 3560 3565 3555 15008
323 20241209 133900 60863348335 3560 3540 3560 3540 33141
324 20241209 133800 60745730930 3540 3545 3545 3535 8258
325 20241209 133700 60716482350 3545 3530 3545 3530 15955
326 20241209 133600 60660057510 3530 3530 3530 3525 5414
327 20241209 133500 60640946155 3530 3525 3535 3525 17198
328 20241209 133400 60580263335 3525 3530 3535 3520 17506
329 20241209 133300 60518519680 3530 3545 3555 3530 23326
330 20241209 133200 60435836815 3550 3540 3555 3535 23035
331 20241209 133100 60354148250 3540 3520 3545 3520 26185
332 20241209 133000 60261717240 3520 3515 3520 3500 33500
333 20241209 132900 60144136280 3515 3500 3520 3470 54312
334 20241209 132800 59954671020 3495 3525 3530 3495 60811
335 20241209 132700 59741318360 3530 3550 3550 3515 32846
336 20241209 132600 59625104255 3550 3550 3555 3545 16225
337 20241209 132500 59567522995 3555 3520 3560 3520 76155
338 20241209 132400 59297943330 3520 3520 3535 3515 55315
339 20241209 132300 59103068995 3525 3560 3570 3470 150876
340 20241209 132200 58572340595 3560 3590 3595 3560 43603
341 20241209 132100 58416330805 3595 3595 3600 3590 30715
342 20241209 132000 58305954285 3600 3605 3605 3595 36535
343 20241209 131900 58174431830 3605 3610 3610 3605 28987
344 20241209 131800 58069813570 3605 3600 3610 3600 15608
345 20241209 131700 58013491770 3600 3600 3605 3600 3719
346 20241209 131600 58000092365 3605 3610 3610 3600 13622
347 20241209 131500 57950990580 3610 3610 3610 3605 5949
348 20241209 131400 57929537750 3610 3610 3610 3605 8659
349 20241209 131300 57898294475 3605 3610 3615 3605 18226
350 20241209 131200 57832542210 3610 3605 3610 3605 18711
351 20241209 131100 57765028555 3605 3615 3615 3605 26077
352 20241209 131000 57670838180 3615 3615 3615 3610 7546
353 20241209 130900 57643571970 3615 3615 3615 3605 19278
354 20241209 130800 57573966895 3615 3615 3620 3610 24376
355 20241209 130700 57485804610 3615 3610 3615 3605 44662
356 20241209 130600 57324454675 3610 3610 3610 3605 7262
357 20241209 130500 57298248395 3610 3610 3610 3605 12786
358 20241209 130400 57252108530 3610 3610 3610 3605 16682
359 20241209 130300 57191899315 3605 3600 3610 3600 9548
360 20241209 130200 57157485395 3605 3600 3610 3600 12038
361 20241209 130100 57114089895 3600 3605 3605 3600 8333
362 20241209 130000 57084080505 3605 3605 3610 3600 18028
363 20241209 125900 57019112210 3605 3600 3610 3600 21208
364 20241209 125800 56942649155 3605 3610 3615 3600 35598
365 20241209 125700 56814335130 3615 3605 3615 3605 16589
366 20241209 125600 56754439195 3610 3620 3620 3605 39185
367 20241209 125500 56612841600 3620 3615 3620 3610 42840
368 20241209 125400 56457847760 3615 3615 3615 3610 28737
369 20241209 125300 56354004435 3615 3615 3615 3605 40329
370 20241209 125200 56208276250 3610 3600 3615 3600 85963
371 20241209 125100 55897823325 3605 3600 3605 3595 105975
372 20241209 125000 55516267095 3600 3590 3600 3590 25794
373 20241209 124900 55423540225 3590 3580 3590 3580 34506
374 20241209 124800 55299750775 3585 3580 3585 3580 6228
375 20241209 124700 55277436340 3580 3580 3585 3575 26353
376 20241209 124600 55183104290 3580 3580 3585 3580 14464
377 20241209 124500 55131315830 3585 3585 3585 3580 11387
378 20241209 124400 55090516560 3580 3580 3585 3580 13073
379 20241209 124300 55043675430 3585 3580 3585 3570 44054
380 20241209 124200 54886032220 3580 3580 3585 3580 7219
381 20241209 124100 54860173970 3585 3585 3585 3580 25942
382 20241209 124000 54767271010 3585 3585 3585 3580 7036
383 20241209 123900 54742050085 3585 3580 3585 3580 8670
384 20241209 123800 54710993765 3585 3590 3590 3580 22230
385 20241209 123700 54631305590 3585 3585 3590 3585 6677
386 20241209 123600 54607346895 3590 3580 3590 3580 11120
387 20241209 123500 54567484690 3580 3585 3585 3580 12221
388 20241209 123400 54523694400 3585 3585 3585 3580 12361
389 20241209 123300 54479404170 3580 3585 3585 3575 23224
390 20241209 123200 54396218875 3585 3590 3595 3580 32177
391 20241209 123100 54280791505 3590 3595 3600 3585 18836
392 20241209 123000 54213125505 3595 3595 3600 3585 22753
393 20241209 122900 54131358375 3600 3595 3600 3590 33635
394 20241209 122800 54010384160 3595 3585 3595 3580 62839
395 20241209 122700 53784787705 3585 3570 3585 3570 38620
396 20241209 122600 53646497655 3570 3575 3580 3570 26100
397 20241209 122500 53553187140 3575 3570 3575 3565 46134
398 20241209 122400 53388466695 3570 3560 3575 3560 11656
399 20241209 122300 53346886140 3560 3565 3575 3560 27165
400 20241209 122200 53249975165 3565 3565 3565 3555 25266
401 20241209 122100 53159982865 3570 3570 3575 3550 31945
402 20241209 122000 53046257890 3570 3570 3575 3560 50897
403 20241209 121900 52864516215 3575 3575 3580 3565 33526
404 20241209 121800 52744739545 3570 3580 3585 3565 62674
405 20241209 121700 52520590915 3580 3555 3580 3550 89526
406 20241209 121600 52201109430 3555 3540 3555 3535 72189
407 20241209 121500 51945162560 3540 3540 3540 3530 23103
408 20241209 121400 51863450155 3540 3545 3545 3530 26709
409 20241209 121300 51768983910 3540 3520 3545 3520 108320
410 20241209 121200 51387074825 3525 3530 3535 3520 36451
411 20241209 121100 51258503380 3520 3510 3530 3510 42017
412 20241209 121000 51110602835 3515 3500 3515 3500 29760
413 20241209 120900 51006216990 3495 3490 3500 3485 23750
414 20241209 120800 50923278150 3490 3485 3490 3475 17861
415 20241209 120700 50861060885 3485 3505 3505 3470 53554
416 20241209 120600 50674493190 3500 3505 3510 3500 33646
417 20241209 120500 50556599170 3500 3535 3545 3500 112992
418 20241209 120400 50158778545 3535 3520 3535 3515 103882
419 20241209 120300 49793119295 3520 3520 3520 3515 44214
420 20241209 120200 49637494330 3515 3515 3515 3515 0
421 20241209 120100 49637494330 3515 3500 3515 3495 135393
422 20241209 120000 49163261400 3500 3495 3500 3490 41074
423 20241209 115900 49019612635 3495 3475 3500 3470 115983
424 20241209 115800 48614949130 3470 3470 3475 3465 20582
425 20241209 115700 48543499800 3470 3470 3470 3465 6111
426 20241209 115600 48522317650 3465 3475 3475 3465 7655
427 20241209 115500 48495759560 3465 3465 3475 3460 11578
428 20241209 115400 48455606795 3465 3470 3475 3460 17583
429 20241209 115300 48394601850 3475 3475 3475 3465 15024
430 20241209 115200 48342466995 3475 3440 3475 3440 103296
431 20241209 115100 47985487705 3440 3440 3445 3435 7630
432 20241209 115000 47959254315 3440 3445 3445 3435 8477
433 20241209 114900 47930074525 3445 3440 3445 3440 5454
434 20241209 114800 47911297555 3440 3440 3440 3435 5686
435 20241209 114700 47891757595 3435 3445 3445 3435 7481
436 20241209 114600 47866029720 3440 3440 3445 3435 19070
437 20241209 114500 47800498440 3435 3430 3440 3430 10693
438 20241209 114400 47763740975 3435 3430 3440 3425 6268
439 20241209 114300 47742242485 3430 3420 3430 3420 7002
440 20241209 114200 47718274500 3425 3425 3425 3420 6431
441 20241209 114100 47696277225 3425 3430 3440 3420 13416
442 20241209 114000 47650295795 3425 3450 3450 3420 14528
443 20241209 113900 47600495090 3430 3425 3450 3420 26950
444 20241209 113800 47508071040 3425 3425 3430 3420 8100
445 20241209 113700 47480332825 3430 3445 3445 3425 15367
446 20241209 113600 47427538040 3445 3450 3455 3445 21335
447 20241209 113500 47353928765 3450 3430 3450 3425 21683
448 20241209 113400 47279392740 3425 3430 3435 3425 14399
449 20241209 113300 47229977130 3435 3415 3435 3415 21414
450 20241209 113200 47156635205 3415 3410 3420 3410 13949
451 20241209 113100 47109022135 3410 3410 3415 3410 16968
452 20241209 113000 47051132730 3410 3415 3420 3410 15584
453 20241209 112900 46997911830 3415 3410 3415 3410 15452
454 20241209 112800 46945175590 3410 3410 3420 3410 27473
455 20241209 112700 46851397410 3410 3420 3420 3410 40191
456 20241209 112600 46714080805 3420 3425 3430 3420 13882
457 20241209 112500 46666540145 3425 3425 3430 3425 6729
458 20241209 112400 46643489710 3425 3430 3435 3425 5820
459 20241209 112300 46623527385 3430 3430 3435 3430 5651
460 20241209 112200 46604138875 3435 3435 3440 3430 10649
461 20241209 112100 46567547980 3440 3435 3440 3430 10028
462 20241209 112000 46533095615 3440 3430 3440 3425 21268
463 20241209 111900 46460073735 3430 3430 3440 3425 21153
464 20241209 111800 46387527085 3435 3440 3440 3435 16284
465 20241209 111700 46331543405 3435 3440 3445 3435 10092
466 20241209 111600 46296821980 3440 3430 3440 3430 6176
467 20241209 111500 46275615345 3430 3425 3435 3425 9059
468 20241209 111400 46244548885 3425 3430 3435 3425 21214
469 20241209 111300 46171778975 3430 3425 3430 3425 22529
470 20241209 111200 46094563800 3430 3420 3430 3420 10735
471 20241209 111100 46057779610 3420 3420 3425 3420 22831
472 20241209 111000 45979640010 3420 3430 3430 3410 50491
473 20241209 110900 45807214620 3425 3450 3450 3425 19297
474 20241209 110800 45740879870 3450 3455 3455 3450 7228
475 20241209 110700 45715931510 3455 3450 3460 3450 22917
476 20241209 110600 45636768940 3450 3460 3460 3450 17451
477 20241209 110500 45576451510 3455 3460 3465 3455 26048
478 20241209 110400 45486327615 3465 3455 3465 3455 12788
479 20241209 110300 45442095060 3460 3465 3470 3450 16645
480 20241209 110200 45384511525 3465 3455 3465 3455 24926
481 20241209 110100 45298228140 3460 3480 3480 3455 34171
482 20241209 110000 45179719160 3480 3460 3480 3455 63626
483 20241209 105900 44958835165 3455 3450 3460 3445 19143
484 20241209 105800 44892746575 3445 3440 3450 3435 29734
485 20241209 105700 44790381750 3435 3415 3440 3415 26681
486 20241209 105600 44698803255 3420 3420 3425 3415 16999
487 20241209 105500 44640650500 3420 3420 3430 3420 16407
488 20241209 105400 44584494150 3425 3425 3425 3420 9761
489 20241209 105300 44551078545 3425 3415 3430 3415 8641
490 20241209 105200 44521488840 3415 3420 3420 3415 18353
491 20241209 105100 44458778100 3420 3420 3440 3415 27194
492 20241209 105000 44365670005 3420 3435 3440 3420 63914
493 20241209 104900 44146473100 3435 3440 3440 3435 21106
494 20241209 104800 44073896960 3440 3440 3450 3435 24226
495 20241209 104700 43990587300 3440 3450 3455 3440 23524
496 20241209 104600 43909506175 3455 3450 3460 3450 23935
497 20241209 104500 43826837255 3455 3445 3455 3440 14377
498 20241209 104400 43777285480 3445 3440 3450 3440 14983
499 20241209 104300 43725681455 3445 3465 3470 3440 51549
500 20241209 104200 43547699120 3465 3465 3475 3460 42435
501 20241209 104100 43400440240 3465 3455 3480 3450 67460
502 20241209 104000 43166567390 3455 3445 3460 3445 74890
503 20241209 103900 42907845495 3450 3435 3450 3435 33150
504 20241209 103800 42793792305 3435 3435 3440 3435 18472
505 20241209 103700 42730293225 3440 3440 3440 3435 25565
506 20241209 103600 42642413885 3440 3435 3440 3430 20746
507 20241209 103500 42571147170 3435 3430 3435 3425 20070
508 20241209 103400 42502278840 3435 3445 3445 3430 23387
509 20241209 103300 42421888645 3445 3425 3450 3425 28129
510 20241209 103200 42325170415 3430 3425 3430 3420 20492
511 20241209 103100 42254983060 3430 3425 3430 3415 48264
512 20241209 103000 42089797965 3420 3420 3425 3415 21670
513 20241209 102900 42015663630 3420 3420 3425 3415 19863
514 20241209 102800 41947703950 3425 3420 3425 3415 40735
515 20241209 102700 41808394870 3425 3415 3435 3415 24627
516 20241209 102600 41724085070 3415 3435 3440 3415 72465
517 20241209 102500 41475878590 3440 3430 3465 3425 82641
518 20241209 102400 41191352385 3425 3430 3430 3425 30330
519 20241209 102300 41087444070 3425 3440 3440 3425 49312
520 20241209 102200 40918256255 3435 3450 3470 3435 77107
521 20241209 102100 40652057255 3450 3430 3485 3425 189007
522 20241209 102000 40000556050 3430 3425 3430 3425 30909
523 20241209 101900 39894620520 3425 3420 3440 3420 72406
524 20241209 101800 39646357320 3425 3425 3440 3420 91110
525 20241209 101700 39334089365 3425 3445 3450 3420 97183
526 20241209 101600 39000149655 3445 3425 3445 3420 51284
527 20241209 101500 38824033835 3425 3470 3470 3420 194193
528 20241209 101400 38155858975 3470 3495 3495 3470 168607
529 20241209 101300 37568027275 3495 3450 3495 3445 224939
530 20241209 101200 36785918475 3445 3460 3465 3425 129996
531 20241209 101100 36337856710 3460 3430 3465 3420 225378
532 20241209 101000 35560811230 3420 3395 3470 3395 340271
533 20241209 100900 34393760550 3390 3400 3425 3355 358208
534 20241209 100800 33178361900 3395 3335 3400 3335 403196
535 20241209 100700 31816855135 3335 3345 3360 3290 190946
536 20241209 100600 31182253570 3355 3245 3370 3240 376849
537 20241209 100500 29932636135 3245 3270 3270 3240 128097
538 20241209 100400 29515466300 3270 3235 3270 3235 105378
539 20241209 100300 29172960665 3235 3210 3240 3210 80521
540 20241209 100200 28913079945 3210 3195 3210 3190 70333
541 20241209 100100 28687991405 3195 3195 3195 3190 11540
542 20241209 100000 28651151480 3195 3195 3195 3190 22787
543 20241209 095900 28578378690 3195 3195 3200 3190 23374
544 20241209 095800 28503722050 3195 3195 3200 3190 54802
545 20241209 095700 28328468900 3195 3180 3195 3170 56350
546 20241209 095600 28149037850 3180 3150 3185 3150 30427
547 20241209 095500 28052818395 3160 3145 3160 3140 32611
548 20241209 095400 27950161315 3145 3155 3155 3145 40951
549 20241209 095300 27821141435 3150 3155 3155 3150 14466
550 20241209 095200 27775569515 3150 3150 3160 3145 41123
551 20241209 095100 27645974000 3150 3165 3170 3150 28957
552 20241209 095000 27554555615 3160 3155 3160 3145 26017
553 20241209 094900 27472510965 3155 3155 3165 3125 86316
554 20241209 094800 27200775410 3155 3140 3155 3100 158311
555 20241209 094700 26707127180 3140 3150 3170 3135 64444
556 20241209 094600 26504194075 3150 3175 3180 3150 89519
557 20241209 094500 26220813270 3175 3190 3190 3175 65224
558 20241209 094400 26013177380 3190 3190 3195 3185 19931
559 20241209 094300 25949586735 3190 3200 3200 3190 29231
560 20241209 094200 25856139690 3205 3185 3205 3185 22962
561 20241209 094100 25782748650 3185 3190 3190 3180 25271
562 20241209 094000 25702277495 3180 3200 3215 3180 32504
563 20241209 093900 25598576640 3190 3220 3225 3180 79361
564 20241209 093800 25344632410 3220 3195 3225 3190 72720
565 20241209 093700 25111450445 3200 3185 3200 3180 49089
566 20241209 093600 24954677200 3185 3175 3185 3175 35451
567 20241209 093500 24841843940 3175 3180 3180 3165 53963
568 20241209 093400 24670718755 3180 3210 3210 3180 48285
569 20241209 093300 24516461460 3205 3210 3220 3205 101499
570 20241209 093200 24190465125 3215 3210 3220 3210 50117
571 20241209 093100 24029449190 3210 3220 3225 3210 46652
572 20241209 093000 23879436860 3220 3225 3230 3200 83768
573 20241209 092900 23609885305 3225 3225 3235 3215 80902
574 20241209 092800 23349164760 3225 3205 3250 3205 177627
575 20241209 092700 22775381190 3205 3175 3205 3160 69704
576 20241209 092600 22553709975 3175 3195 3200 3160 104149
577 20241209 092500 22222826845 3195 3220 3225 3195 119697
578 20241209 092400 21839140455 3220 3215 3230 3210 89302
579 20241209 092300 21551802965 3220 3230 3235 3210 100093
580 20241209 092200 21229059605 3235 3205 3240 3175 248003
581 20241209 092100 20431880000 3205 3205 3215 3200 154067
582 20241209 092000 19937527410 3205 3170 3220 3165 224803
583 20241209 091900 19218576340 3165 3175 3175 3140 105415
584 20241209 091800 18885987220 3175 3145 3185 3135 130495
585 20241209 091700 18473527240 3140 3160 3165 3120 126578
586 20241209 091600 18076608255 3165 3140 3165 3130 220981
587 20241209 091500 17381982145 3145 3165 3165 3130 140838
588 20241209 091400 16938555630 3160 3180 3200 3135 201753
589 20241209 091300 16301549200 3190 3170 3220 3160 264833
590 20241209 091200 15455264515 3165 3175 3195 3140 230566
591 20241209 091100 14725525565 3175 3085 3180 3080 283186
592 20241209 091000 13836154130 3100 3305 3330 3050 908526
593 20241209 090900 10918161925 3305 3200 3315 3200 676685
594 20241209 090800 8722426890 3170 3170 3170 3170 0
595 20241209 090700 8722426890 3170 3160 3170 3150 77746
596 20241209 090600 8476283410 3165 3065 3170 3065 789245
597 20241209 090500 6001666490 3065 2840 3150 2815 872274
598 20241209 090400 3400997415 2840 2885 2885 2715 414360
599 20241209 090300 2224026295 2885 2885 2885 2885 0
600 20241209 090200 2224026295 2885 2840 2885 2840 125612
601 20241209 090100 1865547660 2840 2635 2850 2605 322512
602 20241209 090000 977509370 2635 2625 2635 2565 355944