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

603
014620/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190100,13982350440,20150,20150,20150,20150,13225
20241209,190000,13982350440,20150,20150,20150,20150,0
20241209,185900,13982350440,20150,20150,20150,20150,0
20241209,185800,13982350440,20150,20150,20150,20150,0
20241209,185700,13982350440,20150,20150,20150,20150,0
20241209,185600,13982350440,20150,20150,20150,20150,0
20241209,185500,13982350440,20150,20150,20150,20150,0
20241209,185400,13982350440,20150,20150,20150,20150,0
20241209,185300,13982350440,20150,20150,20150,20150,0
20241209,185200,13982350440,20150,20150,20150,20150,0
20241209,185100,13982350440,20150,20150,20150,20150,0
20241209,185000,13982350440,20150,20150,20150,20150,0
20241209,184900,13982350440,20150,20150,20150,20150,0
20241209,184800,13982350440,20150,20150,20150,20150,0
20241209,184700,13982350440,20150,20150,20150,20150,0
20241209,184600,13982350440,20150,20150,20150,20150,0
20241209,184500,13982350440,20150,20150,20150,20150,0
20241209,184400,13982350440,20150,20150,20150,20150,0
20241209,184300,13982350440,20150,20150,20150,20150,0
20241209,184200,13982350440,20150,20150,20150,20150,0
20241209,184100,13982350440,20150,20150,20150,20150,0
20241209,184000,13982350440,20150,20150,20150,20150,0
20241209,183900,13982350440,20150,20150,20150,20150,0
20241209,183800,13982350440,20150,20150,20150,20150,0
20241209,183700,13982350440,20150,20150,20150,20150,0
20241209,183600,13982350440,20150,20150,20150,20150,0
20241209,183500,13982350440,20150,20150,20150,20150,0
20241209,183400,13982350440,20150,20150,20150,20150,0
20241209,183300,13982350440,20150,20150,20150,20150,0
20241209,183200,13982350440,20150,20150,20150,20150,0
20241209,183100,13982350440,20150,20150,20150,20150,13225
20241209,183000,13982350440,20150,20150,20150,20150,0
20241209,182900,13982350440,20150,20150,20150,20150,0
20241209,182800,13982350440,20150,20150,20150,20150,0
20241209,182700,13982350440,20150,20150,20150,20150,0
20241209,182600,13982350440,20150,20150,20150,20150,0
20241209,182500,13982350440,20150,20150,20150,20150,0
20241209,182400,13982350440,20150,20150,20150,20150,0
20241209,182300,13982350440,20150,20150,20150,20150,0
20241209,182200,13982350440,20150,20150,20150,20150,0
20241209,182100,13982350440,20150,20150,20150,20150,0
20241209,182000,13982350440,20150,20150,20150,20150,0
20241209,181900,13982350440,20150,20150,20150,20150,0
20241209,181800,13982350440,20150,20150,20150,20150,0
20241209,181700,13982350440,20150,20150,20150,20150,0
20241209,181600,13982350440,20150,20150,20150,20150,0
20241209,181500,13982350440,20150,20150,20150,20150,0
20241209,181400,13982350440,20150,20150,20150,20150,0
20241209,181300,13982350440,20150,20150,20150,20150,0
20241209,181200,13982350440,20150,20150,20150,20150,0
20241209,181100,13982350440,20150,20150,20150,20150,0
20241209,181000,13982350440,20150,20150,20150,20150,0
20241209,180900,13982350440,20150,20150,20150,20150,0
20241209,180800,13982350440,20150,20150,20150,20150,0
20241209,180700,13982350440,20150,20150,20150,20150,0
20241209,180600,13982350440,20150,20150,20150,20150,0
20241209,180500,13982350440,20150,20150,20150,20150,0
20241209,180400,13982350440,20150,20150,20150,20150,0
20241209,180300,13982350440,20150,20150,20150,20150,0
20241209,180200,13982350440,20150,20150,20150,20150,0
20241209,180100,13982350440,20150,20150,20150,20150,13225
20241209,180000,13982350440,20150,20150,20150,20150,0
20241209,175900,13982350440,20150,20150,20150,20150,0
20241209,175800,13982350440,20150,20150,20150,20150,0
20241209,175700,13982350440,20150,20150,20150,20150,0
20241209,175600,13982350440,20150,20150,20150,20150,0
20241209,175500,13982350440,20150,20150,20150,20150,0
20241209,175400,13982350440,20150,20150,20150,20150,0
20241209,175300,13982350440,20150,20150,20150,20150,0
20241209,175200,13982350440,20150,20150,20150,20150,0
20241209,175100,13982350440,20150,20150,20150,20150,0
20241209,175000,13982350440,20150,20150,20150,20150,0
20241209,174900,13982350440,20150,20150,20150,20150,0
20241209,174800,13982350440,20150,20150,20150,20150,0
20241209,174700,13982350440,20150,20150,20150,20150,0
20241209,174600,13982350440,20150,20150,20150,20150,0
20241209,174500,13982350440,20150,20150,20150,20150,0
20241209,174400,13982350440,20150,20150,20150,20150,0
20241209,174300,13982350440,20150,20150,20150,20150,0
20241209,174200,13982350440,20150,20150,20150,20150,0
20241209,174100,13982350440,20150,20150,20150,20150,0
20241209,174000,13982350440,20150,20150,20150,20150,0
20241209,173900,13982350440,20150,20150,20150,20150,0
20241209,173800,13982350440,20150,20150,20150,20150,0
20241209,173700,13982350440,20150,20150,20150,20150,0
20241209,173600,13982350440,20150,20150,20150,20150,0
20241209,173500,13982350440,20150,20150,20150,20150,0
20241209,173400,13982350440,20150,20150,20150,20150,0
20241209,173300,13982350440,20150,20150,20150,20150,0
20241209,173200,13982350440,20150,20150,20150,20150,0
20241209,173100,13982350440,20150,20150,20150,20150,13225
20241209,173000,13982350440,20150,20150,20150,20150,0
20241209,172900,13982350440,20150,20150,20150,20150,0
20241209,172800,13982350440,20150,20150,20150,20150,0
20241209,172700,13982350440,20150,20150,20150,20150,0
20241209,172600,13982350440,20150,20150,20150,20150,0
20241209,172500,13982350440,20150,20150,20150,20150,0
20241209,172400,13982350440,20150,20150,20150,20150,0
20241209,172300,13982350440,20150,20150,20150,20150,0
20241209,172200,13982350440,20150,20150,20150,20150,0
20241209,172100,13982350440,20150,20150,20150,20150,0
20241209,172000,13982350440,20150,20150,20150,20150,0
20241209,171900,13982350440,20150,20150,20150,20150,0
20241209,171800,13982350440,20150,20150,20150,20150,0
20241209,171700,13982350440,20150,20150,20150,20150,0
20241209,171600,13982350440,20150,20150,20150,20150,0
20241209,171500,13982350440,20150,20150,20150,20150,0
20241209,171400,13982350440,20150,20150,20150,20150,0
20241209,171300,13982350440,20150,20150,20150,20150,0
20241209,171200,13982350440,20150,20150,20150,20150,0
20241209,171100,13982350440,20150,20150,20150,20150,0
20241209,171000,13982350440,20150,20150,20150,20150,0
20241209,170900,13982350440,20150,20150,20150,20150,0
20241209,170800,13982350440,20150,20150,20150,20150,0
20241209,170700,13982350440,20150,20150,20150,20150,0
20241209,170600,13982350440,20150,20150,20150,20150,0
20241209,170500,13982350440,20150,20150,20150,20150,0
20241209,170400,13982350440,20150,20150,20150,20150,0
20241209,170300,13982350440,20150,20150,20150,20150,0
20241209,170200,13982350440,20150,20150,20150,20150,0
20241209,170100,13982350440,20150,20150,20150,20150,13225
20241209,170000,13982350440,20150,20150,20150,20150,0
20241209,165900,13982350440,20150,20150,20150,20150,0
20241209,165800,13982350440,20150,20150,20150,20150,0
20241209,165700,13982350440,20150,20150,20150,20150,0
20241209,165600,13982350440,20150,20150,20150,20150,0
20241209,165500,13982350440,20150,20150,20150,20150,0
20241209,165400,13982350440,20150,20150,20150,20150,0
20241209,165300,13982350440,20150,20150,20150,20150,0
20241209,165200,13982350440,20150,20150,20150,20150,0
20241209,165100,13982350440,20150,20150,20150,20150,0
20241209,165000,13982350440,20150,20150,20150,20150,0
20241209,164900,13982350440,20150,20150,20150,20150,0
20241209,164800,13982350440,20150,20150,20150,20150,0
20241209,164700,13982350440,20150,20150,20150,20150,0
20241209,164600,13982350440,20150,20150,20150,20150,0
20241209,164500,13982350440,20150,20150,20150,20150,0
20241209,164400,13982350440,20150,20150,20150,20150,0
20241209,164300,13982350440,20150,20150,20150,20150,0
20241209,164200,13982350440,20150,20150,20150,20150,0
20241209,164100,13982350440,20150,20150,20150,20150,0
20241209,164000,13982350440,20150,20150,20150,20150,0
20241209,163900,13982350440,20150,20150,20150,20150,0
20241209,163800,13982350440,20150,20150,20150,20150,0
20241209,163700,13982350440,20150,20150,20150,20150,0
20241209,163600,13982350440,20150,20150,20150,20150,0
20241209,163500,13982350440,20150,20150,20150,20150,0
20241209,163400,13982350440,20150,20150,20150,20150,0
20241209,163300,13982350440,20150,20150,20150,20150,0
20241209,163200,13982350440,20150,20150,20150,20150,0
20241209,163100,13982350440,20150,20150,20150,20150,13225
20241209,163000,13982350440,20150,20150,20150,20150,0
20241209,162900,13982350440,20150,20150,20150,20150,0
20241209,162800,13982350440,20150,20150,20150,20150,0
20241209,162700,13982350440,20150,20150,20150,20150,0
20241209,162600,13982350440,20150,20150,20150,20150,0
20241209,162500,13982350440,20150,20150,20150,20150,0
20241209,162400,13982350440,20150,20150,20150,20150,0
20241209,162300,13982350440,20150,20150,20150,20150,0
20241209,162200,13982350440,20150,20150,20150,20150,0
20241209,162100,13982350440,20150,20150,20150,20150,0
20241209,162000,13982350440,20150,20150,20150,20150,0
20241209,161900,13982350440,20150,20150,20150,20150,0
20241209,161800,13982350440,20150,20150,20150,20150,0
20241209,161700,13982350440,20150,20150,20150,20150,0
20241209,161600,13982350440,20150,20150,20150,20150,0
20241209,161500,13982350440,20150,20150,20150,20150,0
20241209,161400,13982350440,20150,20150,20150,20150,0
20241209,161300,13982350440,20150,20150,20150,20150,0
20241209,161200,13982350440,20150,20150,20150,20150,0
20241209,161100,13982350440,20150,20150,20150,20150,0
20241209,161000,13982350440,20150,20150,20150,20150,0
20241209,160900,13982350440,20150,20150,20150,20150,0
20241209,160800,13982350440,20150,20150,20150,20150,0
20241209,160700,13982350440,20150,20150,20150,20150,0
20241209,160600,13982350440,20150,20150,20150,20150,0
20241209,160500,13982350440,20150,20150,20150,20150,0
20241209,160400,13982350440,20150,20150,20150,20150,0
20241209,160300,13982350440,20150,20150,20150,20150,0
20241209,160200,13982350440,20150,20150,20150,20150,0
20241209,160100,13982350440,20150,20150,20150,20150,13225
20241209,160000,13982350440,20150,20150,20150,20150,0
20241209,155900,13982350440,20150,20150,20150,20150,0
20241209,155800,13982350440,20150,20150,20150,20150,0
20241209,155700,13982350440,20150,20150,20150,20150,0
20241209,155600,13982350440,20150,20150,20150,20150,0
20241209,155500,13982350440,20150,20150,20150,20150,0
20241209,155400,13982350440,20150,20150,20150,20150,0
20241209,155300,13982350440,20150,20150,20150,20150,0
20241209,155200,13982350440,20150,20150,20150,20150,0
20241209,155100,13982350440,20150,20150,20150,20150,0
20241209,155000,13982350440,20150,20150,20150,20150,0
20241209,154900,13982350440,20150,20150,20150,20150,0
20241209,154800,13982350440,20150,20150,20150,20150,0
20241209,154700,13982350440,20150,20150,20150,20150,0
20241209,154600,13982350440,20150,20150,20150,20150,0
20241209,154500,13982350440,20150,20150,20150,20150,0
20241209,154400,13982350440,20150,20150,20150,20150,0
20241209,154300,13982350440,20150,20150,20150,20150,0
20241209,154200,13982350440,20150,20150,20150,20150,0
20241209,154100,13982350440,20150,20150,20150,20150,0
20241209,154000,13982350440,20150,20150,20150,20150,0
20241209,153900,13982350440,20150,20150,20150,20150,0
20241209,153800,13982350440,20150,20150,20150,20150,0
20241209,153700,13982350440,20150,20150,20150,20150,0
20241209,153600,13982350440,20150,20150,20150,20150,0
20241209,153500,13982350440,20150,20150,20150,20150,0
20241209,153400,13982350440,20150,20150,20150,20150,0
20241209,153300,13982350440,20150,20150,20150,20150,0
20241209,153200,13982350440,20150,20150,20150,20150,0
20241209,153100,13982350440,20150,20150,20150,20150,13225
20241209,153000,13982350440,20150,20150,20150,20150,13225
20241209,152900,13715866690,20150,20150,20150,20150,0
20241209,152800,13715866690,20150,20150,20150,20150,0
20241209,152700,13715866690,20150,20150,20150,20150,0
20241209,152600,13715866690,20150,20150,20150,20150,0
20241209,152500,13715866690,20150,20150,20150,20150,0
20241209,152400,13715866690,20150,20150,20150,20150,0
20241209,152300,13715866690,20150,20150,20150,20150,0
20241209,152200,13715866690,20150,20150,20150,20150,0
20241209,152100,13715866690,20150,20150,20150,20150,0
20241209,152000,13715866690,20150,20150,20150,20150,0
20241209,151900,13715866690,20150,20200,20200,20150,496
20241209,151800,13705849940,20150,20250,20250,20100,1209
20241209,151700,13681450240,20250,20200,20250,20150,241
20241209,151600,13676579140,20200,20250,20250,20150,1736
20241209,151500,13641551390,20250,20250,20250,20200,1186
20241209,151400,13617588640,20200,20200,20250,20150,2412
20241209,151300,13568858690,20150,20150,20200,20150,2473
20241209,151200,13518998540,20200,20150,20200,20150,534
20241209,151100,13508221890,20200,20200,20250,20200,2060
20241209,151000,13466601540,20200,20200,20200,20150,1499
20241209,150900,13436335690,20200,20250,20250,20150,3404
20241209,150800,13367531440,20250,20300,20300,20250,315
20241209,150700,13361147040,20300,20300,20350,20250,1206
20241209,150600,13336714440,20300,20350,20350,20300,1156
20241209,150500,13313239390,20350,20300,20350,20250,2781
20241209,150400,13256761190,20300,20250,20300,20250,1096
20241209,150300,13234558290,20300,20300,20300,20250,279
20241209,150200,13228894940,20300,20250,20300,20250,607
20241209,150100,13216597640,20250,20250,20300,20200,631
20241209,150000,13203814190,20200,20150,20300,20150,464
20241209,145900,13194449140,20200,20250,20250,20200,843
20241209,145800,13177404790,20250,20250,20300,20200,444
20241209,145700,13168424440,20250,20250,20250,20200,614
20241209,145600,13156007990,20250,20300,20300,20200,744
20241209,145500,13140939790,20300,20250,20300,20250,727
20241209,145400,13126200240,20300,20200,20300,20200,2810
20241209,145300,13069285590,20250,20200,20250,20200,1097
20241209,145200,13047096940,20200,20200,20250,20150,904
20241209,145100,13028849590,20200,20150,20200,20100,2044
20241209,145000,12987657890,20150,20150,20150,20100,708
20241209,144900,12973392690,20150,20100,20150,20100,689
20241209,144800,12959527690,20150,20150,20200,20100,867
20241209,144700,12942054090,20150,20200,20200,20150,620
20241209,144600,12929547540,20150,20150,20200,20150,952
20241209,144500,12910338040,20150,20150,20200,20100,8192
20241209,144400,12745257090,20200,20200,20250,20150,3150
20241209,144300,12681623340,20250,20200,20250,20200,306
20241209,144200,12675429340,20200,20200,20250,20200,968
20241209,144100,12655857490,20150,20200,20250,20150,954
20241209,144000,12636614290,20200,20150,20200,20150,1111
20241209,143900,12614201340,20150,20150,20150,20100,623
20241209,143800,12601668390,20150,20200,20200,20100,975
20241209,143700,12582023690,20150,20150,20200,20100,4599
20241209,143600,12489358140,20150,20200,20200,20150,1047
20241209,143500,12468253190,20200,20150,20200,20150,813
20241209,143400,12451865740,20150,20150,20150,20100,415
20241209,143300,12443511090,20150,20200,20200,20100,945
20241209,143200,12424482090,20200,20150,20200,20150,1662
20241209,143100,12390981090,20150,20250,20250,20150,2610
20241209,143000,12338358640,20200,20200,20250,20200,945
20241209,142900,12319262590,20200,20250,20250,20200,629
20241209,142800,12306548440,20250,20200,20250,20200,585
20241209,142700,12294718990,20200,20300,20300,20200,938
20241209,142600,12275733740,20300,20250,20300,20250,710
20241209,142500,12261349090,20250,20300,20300,20250,729
20241209,142400,12246575690,20300,20250,20300,20250,319
20241209,142300,12240109540,20300,20350,20350,20300,1358
20241209,142200,12212501740,20300,20250,20350,20250,546
20241209,142100,12201407390,20250,20300,20350,20250,1048
20241209,142000,12180129990,20300,20300,20350,20300,228
20241209,141900,12175491990,20300,20350,20350,20300,1214
20241209,141800,12150842340,20350,20300,20350,20300,592
20241209,141700,12138805040,20350,20250,20350,20250,250
20241209,141600,12133727090,20300,20300,20350,20250,758
20241209,141500,12118335040,20300,20250,20350,20250,486
20241209,141400,12108478790,20250,20300,20300,20250,408
20241209,141300,12100212090,20250,20250,20300,20250,350
20241209,141200,12093116290,20300,20300,20300,20250,981
20241209,141100,12073238340,20300,20300,20300,20250,425
20241209,141000,12064626990,20250,20250,20300,20200,523
20241209,140900,12054034590,20200,20200,20300,20200,810
20241209,140800,12037659090,20250,20250,20250,20200,699
20241209,140700,12023530590,20250,20250,20300,20200,373
20241209,140600,12015981840,20250,20250,20300,20200,520
20241209,140500,12005456840,20300,20200,20300,20200,508
20241209,140400,11995191590,20200,20250,20250,20200,384
20241209,140300,11987425390,20250,20250,20250,20200,189
20241209,140200,11983600190,20200,20250,20300,20200,458
20241209,140100,11974329540,20250,20250,20250,20200,1336
20241209,140000,11947283140,20250,20250,20300,20200,800
20241209,135900,11931088040,20300,20250,20300,20250,345
20241209,135800,11924093790,20250,20350,20350,20250,476
20241209,135700,11914435740,20350,20350,20350,20250,163
20241209,135600,11911120690,20350,20300,20400,20300,793
20241209,135500,11894987490,20300,20350,20350,20250,590
20241209,135400,11883022440,20350,20300,20350,20300,1589
20241209,135300,11850737190,20300,20100,20300,20100,6440
20241209,135200,11721080090,20100,20050,20100,20050,334
20241209,135100,11714375640,20100,20050,20100,20000,468
20241209,135000,11704974240,20000,20050,20100,20000,1124
20241209,134900,11682449890,20050,20000,20100,20000,710
20241209,134800,11668220890,20050,20000,20050,20000,1047
20241209,134700,11647253040,20000,20050,20050,20000,537
20241209,134600,11636505690,20000,20050,20050,20000,1829
20241209,134500,11599879540,20050,20050,20100,20050,368
20241209,134400,11592488840,20100,20100,20100,20000,576
20241209,134300,11580934690,20050,20050,20100,20050,1390
20241209,134200,11553056690,20100,20100,20100,20100,149
20241209,134100,11550061790,20100,20100,20100,20050,1059
20241209,134000,11528800440,20050,20050,20100,20050,95
20241209,133900,11526892740,20050,20050,20100,20050,2440
20241209,133800,11477882940,20100,20050,20100,20050,1927
20241209,133700,11439226690,20100,20050,20100,20000,4721
20241209,133600,11344771690,20050,20150,20150,20050,4401
20241209,133500,11256510340,20100,20100,20150,20050,1612
20241209,133400,11224104740,20150,20150,20200,20100,388
20241209,133300,11216286540,20150,20050,20150,20050,1390
20241209,133200,11188319240,20100,20050,20100,20000,840
20241209,133100,11171476140,20100,20150,20150,20000,1430
20241209,133000,11142830390,20100,20200,20200,20000,11684
20241209,132900,10908909890,20200,20100,20200,20100,978
20241209,132800,10889198340,20100,20200,20250,20100,3318
20241209,132700,10822353990,20200,20300,20300,20200,420
20241209,132600,10813847990,20250,20250,20250,20200,868
20241209,132500,10796281190,20250,20250,20250,20200,312
20241209,132400,10789970790,20200,20250,20250,20200,542
20241209,132300,10779020890,20250,20250,20250,20200,500
20241209,132200,10768905140,20250,20250,20250,20200,750
20241209,132100,10753734890,20250,20250,20300,20200,759
20241209,132000,10738372790,20250,20200,20250,20200,1006
20241209,131900,10718029140,20250,20200,20250,20200,884
20241209,131800,10700149990,20200,20150,20200,20100,995
20241209,131700,10680091840,20200,20200,20250,20150,306
20241209,131600,10673908390,20200,20250,20250,20150,1707
20241209,131500,10639476140,20250,20250,20300,20200,511
20241209,131400,10629143290,20250,20200,20250,20200,262
20241209,131300,10623846340,20200,20300,20300,20200,837
20241209,131200,10606891140,20300,20250,20300,20100,1555
20241209,131100,10575464290,20250,20200,20250,20200,543
20241209,131000,10564470840,20200,20250,20250,20200,823
20241209,130900,10547836140,20250,20250,20250,20200,356
20241209,130800,10540637090,20250,20200,20250,20150,601
20241209,130700,10528507440,20200,20150,20200,20100,528
20241209,130600,10517881990,20150,20100,20150,20100,1891
20241209,130500,10479827140,20100,20100,20100,20000,773
20241209,130400,10464339940,20100,20100,20100,20050,362
20241209,130300,10457072540,20100,20050,20100,20000,2277
20241209,130200,10411395740,20050,20100,20150,20050,172
20241209,130100,10407934290,20100,20100,20100,20050,636
20241209,130000,10395181540,20100,20050,20100,20050,906
20241209,125900,10377003990,20050,20100,20100,20050,217
20241209,125800,10372651340,20050,20150,20150,20050,495
20241209,125700,10362711790,20050,20100,20150,20050,327
20241209,125600,10356148190,20050,20150,20150,20050,815
20241209,125500,10339762890,20100,20100,20150,20100,359
20241209,125400,10332546790,20200,20150,20200,20100,520
20241209,125300,10322080190,20150,20150,20200,20100,436
20241209,125200,10313293440,20150,20200,20250,20150,371
20241209,125100,10305810540,20150,20200,20200,20150,398
20241209,125000,10297785340,20200,20200,20250,20150,204
20241209,124900,10293665990,20150,20150,20250,20150,414
20241209,124800,10285319340,20300,20250,20300,20150,801
20241209,124700,10269141840,20200,20200,20250,20200,608
20241209,124600,10256853490,20200,20250,20250,20150,308
20241209,124500,10250627240,20250,20250,20300,20200,109
20241209,124400,10248421240,20250,20250,20250,20200,689
20241209,124300,10234500090,20250,20300,20300,20200,4356
20241209,124200,10146295740,20300,20250,20300,20250,433
20241209,124100,10137521290,20300,20250,20300,20200,2632
20241209,124000,10084224540,20250,20200,20250,20200,1095
20241209,123900,10062079390,20250,20250,20300,20250,166
20241209,123800,10058715290,20200,20200,20250,20200,1452
20241209,123700,10029384540,20250,20250,20300,20200,518
20241209,123600,10018899540,20300,20250,20300,20250,181
20241209,123500,10015234040,20250,20250,20300,20200,453
20241209,123400,10006067690,20300,20250,20300,20200,440
20241209,123300,9997156340,20300,20250,20300,20250,235
20241209,123200,9992386890,20250,20350,20350,20250,421
20241209,123100,9983860890,20250,20300,20350,20250,374
20241209,123000,9976278690,20250,20250,20300,20250,1280
20241209,122900,9950354940,20250,20250,20300,20250,442
20241209,122800,9941399590,20250,20250,20250,20200,4686
20241209,122700,9846647090,20250,20350,20350,20250,397
20241209,122600,9838595540,20350,20300,20350,20250,809
20241209,122500,9822200440,20300,20300,20350,20300,1357
20241209,122400,9794647840,20300,20350,20350,20300,352
20241209,122300,9787494890,20350,20350,20350,20300,751
20241209,122200,9772235140,20400,20300,20500,20300,5312
20241209,122100,9663507940,20350,20400,20400,20300,315
20241209,122000,9657106190,20400,20350,20400,20350,403
20241209,121900,9648902190,20350,20400,20400,20350,235
20241209,121800,9644117190,20350,20350,20400,20350,637
20241209,121700,9631147140,20350,20350,20400,20350,494
20241209,121600,9621087690,20400,20400,20450,20350,379
20241209,121500,9613372040,20450,20400,20450,20400,5304
20241209,121400,9504952290,20400,20450,20450,20400,4337
20241209,121300,9416464940,20450,20400,20450,20400,606
20241209,121200,9404081640,20400,20400,20450,20350,2488
20241209,121100,9353310640,20350,20200,20350,20150,3132
20241209,121000,9289787890,20200,20250,20250,20150,257
20241209,120900,9284606140,20200,20200,20200,20150,901
20241209,120800,9266436290,20250,20150,20250,20100,3467
20241209,120700,9196444490,20100,20150,20150,20100,316
20241209,120600,9190088190,20100,20150,20200,20100,2000
20241209,120500,9149762340,20150,20100,20150,20100,3200
20241209,120400,9085372490,20050,20100,20100,20050,2692
20241209,120300,9031344590,20100,19960,20100,19960,1106
20241209,120200,9009214690,19970,19990,19990,19960,385
20241209,120100,9001524240,19990,19950,20050,19950,2138
20241209,120000,8958821650,19950,19960,20000,19910,6429
20241209,115900,8830546540,19960,19970,19990,19960,2006
20241209,115800,8790483910,19970,20050,20050,19970,3289
20241209,115700,8724757860,20050,20050,20050,19990,782
20241209,115600,8709105000,20000,20050,20050,20000,79
20241209,115500,8707524550,20000,20000,20050,19990,5472
20241209,115400,8598100820,20000,20100,20100,20000,1808
20241209,115300,8561873820,20100,20000,20100,20000,659
20241209,115200,8548645470,20000,20050,20100,20000,919
20241209,115100,8530234520,20100,20000,20100,20000,685
20241209,115000,8516515370,20000,20050,20100,20000,683
20241209,114900,8502829070,20050,20100,20100,20050,1854
20241209,114800,8465653620,20100,20150,20150,20100,896
20241209,114700,8447627020,20150,20100,20150,20100,299
20241209,114600,8441614670,20100,20150,20150,20100,228
20241209,114500,8437029420,20100,20100,20150,20100,1127
20241209,114400,8414369920,20100,20000,20150,19980,12934
20241209,114300,8155586800,20100,20100,20100,20000,11198
20241209,114200,7931299250,20150,20100,20150,20100,381
20241209,114100,7923639300,20100,20150,20150,20100,87
20241209,114000,7921889300,20100,20050,20150,20050,645
20241209,113900,7908934650,20100,20100,20150,20050,1338
20241209,113800,7882041000,20100,20100,20100,20050,673
20241209,113700,7868513750,20100,20150,20150,20100,400
20241209,113600,7860473050,20100,20100,20150,20100,678
20241209,113500,7846843250,20150,20100,20150,20100,284
20241209,113400,7841130400,20100,20100,20100,20100,451
20241209,113300,7832065300,20150,20100,20150,20100,722
20241209,113200,7817552100,20100,20150,20150,20050,1343
20241209,113100,7790555750,20150,20200,20200,20150,1104
20241209,113000,7768307500,20200,20150,20200,20150,219
20241209,112900,7763892550,20200,20200,20200,20100,820
20241209,112800,7747389700,20200,20200,20200,20100,467
20241209,112700,7737972850,20150,20150,20150,20150,138
20241209,112600,7735192150,20150,20100,20150,20100,819
20241209,112500,7718730050,20150,20050,20150,20050,1391
20241209,112400,7690780050,20100,20100,20100,20050,1166
20241209,112300,7667363950,20150,20150,20150,20100,260
20241209,112200,7662134900,20150,20100,20150,20100,310
20241209,112100,7655903850,20150,20100,20150,20100,1279
20241209,112000,7630148300,20150,20100,20150,20100,523
20241209,111900,7619634450,20100,20100,20100,20050,595
20241209,111800,7607690450,20050,20150,20150,20050,1676
20241209,111700,7574063800,20150,20150,20150,20100,549
20241209,111600,7563027600,20050,20050,20150,20050,4258
20241209,111500,7477600250,20050,20100,20150,20050,7546
20241209,111400,7326207650,20100,20150,20150,20100,1445
20241209,111300,7297153500,20150,20100,20200,20100,7688
20241209,111200,7142622800,20150,20150,20200,20150,1067
20241209,111100,7121118750,20150,20150,20200,20150,1233
20241209,111000,7096273700,20150,20200,20200,20150,1567
20241209,110900,7064637950,20150,20200,20200,20150,250
20241209,110800,7059598650,20200,20150,20200,20150,736
20241209,110700,7044766400,20200,20200,20250,20200,538
20241209,110600,7033887600,20250,20200,20250,20200,506
20241209,110500,7023663750,20200,20150,20200,20150,559
20241209,110400,7012396200,20200,20200,20200,20150,3085
20241209,110300,6950232100,20200,20200,20200,20150,982
20241209,110200,6930437700,20200,20200,20200,20150,433
20241209,110100,6921706200,20200,20250,20250,20150,2000
20241209,110000,6881309100,20250,20200,20300,20200,641
20241209,105900,6868342200,20200,20250,20250,20200,992
20241209,105800,6848274050,20200,20250,20250,20200,498
20241209,105700,6838212700,20200,20200,20250,20150,1816
20241209,105600,6801555750,20200,20200,20250,20150,798
20241209,105500,6785444500,20150,20150,20250,20150,471
20241209,105400,6775935150,20200,20200,20200,20150,491
20241209,105300,6766038550,20150,20150,20250,20150,3169
20241209,105200,6702139950,20150,20200,20250,20150,2500
20241209,105100,6651662650,20200,20250,20250,20200,838
20241209,105000,6634717250,20250,20200,20250,20200,5055
20241209,104900,6532602250,20250,20250,20300,20250,2882
20241209,104800,6474239650,20300,20300,20300,20250,239
20241209,104700,6469395300,20300,20350,20350,20300,1285
20241209,104600,6443306900,20300,20300,20300,20300,1315
20241209,104500,6416612400,20300,20350,20350,20300,1130
20241209,104400,6393665950,20350,20400,20400,20300,297
20241209,104300,6387616500,20350,20350,20400,20350,204
20241209,104200,6383464550,20350,20350,20350,20300,598
20241209,104100,6371315050,20300,20350,20350,20300,671
20241209,104000,6357683100,20300,20350,20350,20300,1202
20241209,103900,6333274350,20350,20350,20400,20350,1697
20241209,103800,6298736100,20400,20300,20400,20300,600
20241209,103700,6286531550,20350,20350,20350,20300,509
20241209,103600,6276189800,20300,20350,20400,20300,172
20241209,103500,6272690750,20350,20350,20400,20350,1268
20241209,103400,6246886000,20450,20400,20450,20350,2318
20241209,103300,6199546200,20450,20350,20450,20350,711
20241209,103200,6185035400,20300,20400,20400,20300,494
20241209,103100,6174980700,20400,20300,20400,20300,524
20241209,103000,6164334600,20350,20350,20350,20300,700
20241209,102900,6150100900,20400,20300,20400,20300,507
20241209,102800,6139793800,20350,20300,20350,20300,846
20241209,102700,6122607500,20350,20350,20350,20300,762
20241209,102600,6107112000,20300,20400,20450,20300,4279
20241209,102500,6019954050,20400,20450,20450,20350,1856
20241209,102400,5982080100,20450,20450,20450,20400,199
20241209,102300,5978010800,20450,20400,20450,20400,1171
20241209,102200,5954118050,20450,20400,20450,20350,575
20241209,102100,5942403550,20400,20400,20400,20350,212
20241209,102000,5938079050,20400,20350,20400,20300,1536
20241209,101900,5906788200,20350,20350,20400,20350,431
20241209,101800,5898014900,20400,20400,20400,20350,879
20241209,101700,5880126500,20400,20350,20400,20300,2050
20241209,101600,5838354000,20300,20400,20400,20300,1990
20241209,101500,5797856550,20350,20400,20450,20350,2146
20241209,101400,5754096000,20450,20450,20500,20450,2913
20241209,101300,5694498200,20450,20500,20550,20450,1318
20241209,101200,5667476150,20500,20500,20600,20450,2060
20241209,101100,5625256150,20550,20500,20550,20450,1584
20241209,101000,5592772300,20500,20500,20500,20450,865
20241209,100900,5575040950,20500,20400,20500,20400,1794
20241209,100800,5538407400,20450,20450,20500,20400,3215
20241209,100700,5472695650,20450,20500,20500,20450,1998
20241209,100600,5431762050,20550,20500,20550,20500,742
20241209,100500,5416544550,20500,20550,20550,20450,1863
20241209,100400,5378349850,20550,20700,20700,20500,6277
20241209,100300,5249068150,20700,20700,20750,20650,518
20241209,100200,5238363350,20700,20700,20700,20650,304
20241209,100100,5232080250,20700,20700,20750,20600,1461
20241209,100000,5201859350,20800,20800,20800,20750,969
20241209,095900,5181737850,20800,20750,20850,20750,1104
20241209,095800,5158790300,20800,20750,20800,20650,748
20241209,095700,5143277150,20750,20700,20750,20650,794
20241209,095600,5126848400,20700,20700,20700,20650,304
20241209,095500,5120567000,20700,20650,20700,20600,278
20241209,095400,5114829450,20650,20650,20650,20600,1912
20241209,095300,5075401150,20650,20700,20750,20650,3618
20241209,095200,5000554350,20750,20800,20800,20700,1606
20241209,095100,4967204800,20800,20750,20800,20750,68
20241209,095000,4965793050,20750,20800,20800,20750,472
20241209,094900,4955984900,20800,20800,20800,20750,421
20241209,094800,4947231550,20800,20800,20800,20750,1080
20241209,094700,4924768450,20800,20750,20800,20700,254
20241209,094600,4919506350,20750,20700,20750,20700,133
20241209,094500,4916747550,20700,20650,20700,20650,420
20241209,094400,4908068550,20700,20700,20700,20650,143
20241209,094300,4905110050,20700,20750,20800,20650,1364
20241209,094200,4876815150,20750,20800,20800,20750,440
20241209,094100,4867664600,20700,20700,20750,20700,847
20241209,094000,4850095250,20650,20650,20700,20650,1475
20241209,093900,4819624200,20650,20700,20750,20600,4289
20241209,093800,4731059050,20700,20700,20700,20650,933
20241209,093700,4711746000,20700,20650,20750,20650,1258
20241209,093600,4685694450,20650,20700,20750,20650,2918
20241209,093500,4625271050,20750,20750,20750,20700,413
20241209,093400,4616702800,20750,20800,20800,20750,1197
20241209,093300,4591862050,20800,20900,20950,20750,4528
20241209,093200,4497658300,20900,20800,20900,20750,591
20241209,093100,4485349050,20800,20800,20850,20750,691
20241209,093000,4470969600,20800,20800,20850,20750,1197
20241209,092900,4446076950,20800,20900,20950,20800,3970
20241209,092800,4363380600,20900,20750,20900,20750,2632
20241209,092700,4308567900,20750,20600,20750,20600,1498
20241209,092600,4277555100,20650,20550,20650,20500,6512
20241209,092500,4143845750,20550,20700,20700,20500,9954
20241209,092400,3938544950,20750,20750,20800,20700,2498
20241209,092300,3886743300,20750,20750,20850,20700,3051
20241209,092200,3823398350,20750,20850,20850,20750,10585
20241209,092100,3603136550,20850,20950,21000,20850,8613
20241209,092000,3422939450,20950,21000,21050,20950,1282
20241209,091900,3395998300,21000,21000,21050,21000,569
20241209,091800,3384028600,21000,21000,21100,21000,1404
20241209,091700,3354505500,21050,20900,21100,20900,2108
20241209,091600,3310310600,20900,21050,21050,20900,2032
20241209,091500,3267703100,21050,21100,21200,20950,9075
20241209,091400,3076075350,21050,21050,21150,20850,9117
20241209,091300,2885207400,21050,21250,21300,21000,2991
20241209,091200,2821897450,21300,21050,21300,21050,10706
20241209,091100,2594858800,21050,21050,21100,20950,2987
20241209,091000,2531983750,21100,21200,21300,20900,11965
20241209,090900,2278779200,21150,20900,21200,20800,18149
20241209,090800,1897893000,20900,21000,21000,20900,5925
20241209,090700,1773806550,20950,21050,21050,20850,10856
20241209,090600,1546444850,20900,20650,21050,20450,14458
20241209,090500,1246687350,20600,20450,20700,20450,7844
20241209,090400,1085082000,20400,20350,20450,20150,6564
20241209,090300,951765600,20350,20100,20350,20100,4917
20241209,090200,852311900,20100,20200,20250,20100,8295
20241209,090100,685229900,20200,20250,20450,20000,24657
20241209,090000,187783450,20250,20300,20350,20250,9123
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190100 13982350440 20150 20150 20150 20150 13225
3 20241209 190000 13982350440 20150 20150 20150 20150 0
4 20241209 185900 13982350440 20150 20150 20150 20150 0
5 20241209 185800 13982350440 20150 20150 20150 20150 0
6 20241209 185700 13982350440 20150 20150 20150 20150 0
7 20241209 185600 13982350440 20150 20150 20150 20150 0
8 20241209 185500 13982350440 20150 20150 20150 20150 0
9 20241209 185400 13982350440 20150 20150 20150 20150 0
10 20241209 185300 13982350440 20150 20150 20150 20150 0
11 20241209 185200 13982350440 20150 20150 20150 20150 0
12 20241209 185100 13982350440 20150 20150 20150 20150 0
13 20241209 185000 13982350440 20150 20150 20150 20150 0
14 20241209 184900 13982350440 20150 20150 20150 20150 0
15 20241209 184800 13982350440 20150 20150 20150 20150 0
16 20241209 184700 13982350440 20150 20150 20150 20150 0
17 20241209 184600 13982350440 20150 20150 20150 20150 0
18 20241209 184500 13982350440 20150 20150 20150 20150 0
19 20241209 184400 13982350440 20150 20150 20150 20150 0
20 20241209 184300 13982350440 20150 20150 20150 20150 0
21 20241209 184200 13982350440 20150 20150 20150 20150 0
22 20241209 184100 13982350440 20150 20150 20150 20150 0
23 20241209 184000 13982350440 20150 20150 20150 20150 0
24 20241209 183900 13982350440 20150 20150 20150 20150 0
25 20241209 183800 13982350440 20150 20150 20150 20150 0
26 20241209 183700 13982350440 20150 20150 20150 20150 0
27 20241209 183600 13982350440 20150 20150 20150 20150 0
28 20241209 183500 13982350440 20150 20150 20150 20150 0
29 20241209 183400 13982350440 20150 20150 20150 20150 0
30 20241209 183300 13982350440 20150 20150 20150 20150 0
31 20241209 183200 13982350440 20150 20150 20150 20150 0
32 20241209 183100 13982350440 20150 20150 20150 20150 13225
33 20241209 183000 13982350440 20150 20150 20150 20150 0
34 20241209 182900 13982350440 20150 20150 20150 20150 0
35 20241209 182800 13982350440 20150 20150 20150 20150 0
36 20241209 182700 13982350440 20150 20150 20150 20150 0
37 20241209 182600 13982350440 20150 20150 20150 20150 0
38 20241209 182500 13982350440 20150 20150 20150 20150 0
39 20241209 182400 13982350440 20150 20150 20150 20150 0
40 20241209 182300 13982350440 20150 20150 20150 20150 0
41 20241209 182200 13982350440 20150 20150 20150 20150 0
42 20241209 182100 13982350440 20150 20150 20150 20150 0
43 20241209 182000 13982350440 20150 20150 20150 20150 0
44 20241209 181900 13982350440 20150 20150 20150 20150 0
45 20241209 181800 13982350440 20150 20150 20150 20150 0
46 20241209 181700 13982350440 20150 20150 20150 20150 0
47 20241209 181600 13982350440 20150 20150 20150 20150 0
48 20241209 181500 13982350440 20150 20150 20150 20150 0
49 20241209 181400 13982350440 20150 20150 20150 20150 0
50 20241209 181300 13982350440 20150 20150 20150 20150 0
51 20241209 181200 13982350440 20150 20150 20150 20150 0
52 20241209 181100 13982350440 20150 20150 20150 20150 0
53 20241209 181000 13982350440 20150 20150 20150 20150 0
54 20241209 180900 13982350440 20150 20150 20150 20150 0
55 20241209 180800 13982350440 20150 20150 20150 20150 0
56 20241209 180700 13982350440 20150 20150 20150 20150 0
57 20241209 180600 13982350440 20150 20150 20150 20150 0
58 20241209 180500 13982350440 20150 20150 20150 20150 0
59 20241209 180400 13982350440 20150 20150 20150 20150 0
60 20241209 180300 13982350440 20150 20150 20150 20150 0
61 20241209 180200 13982350440 20150 20150 20150 20150 0
62 20241209 180100 13982350440 20150 20150 20150 20150 13225
63 20241209 180000 13982350440 20150 20150 20150 20150 0
64 20241209 175900 13982350440 20150 20150 20150 20150 0
65 20241209 175800 13982350440 20150 20150 20150 20150 0
66 20241209 175700 13982350440 20150 20150 20150 20150 0
67 20241209 175600 13982350440 20150 20150 20150 20150 0
68 20241209 175500 13982350440 20150 20150 20150 20150 0
69 20241209 175400 13982350440 20150 20150 20150 20150 0
70 20241209 175300 13982350440 20150 20150 20150 20150 0
71 20241209 175200 13982350440 20150 20150 20150 20150 0
72 20241209 175100 13982350440 20150 20150 20150 20150 0
73 20241209 175000 13982350440 20150 20150 20150 20150 0
74 20241209 174900 13982350440 20150 20150 20150 20150 0
75 20241209 174800 13982350440 20150 20150 20150 20150 0
76 20241209 174700 13982350440 20150 20150 20150 20150 0
77 20241209 174600 13982350440 20150 20150 20150 20150 0
78 20241209 174500 13982350440 20150 20150 20150 20150 0
79 20241209 174400 13982350440 20150 20150 20150 20150 0
80 20241209 174300 13982350440 20150 20150 20150 20150 0
81 20241209 174200 13982350440 20150 20150 20150 20150 0
82 20241209 174100 13982350440 20150 20150 20150 20150 0
83 20241209 174000 13982350440 20150 20150 20150 20150 0
84 20241209 173900 13982350440 20150 20150 20150 20150 0
85 20241209 173800 13982350440 20150 20150 20150 20150 0
86 20241209 173700 13982350440 20150 20150 20150 20150 0
87 20241209 173600 13982350440 20150 20150 20150 20150 0
88 20241209 173500 13982350440 20150 20150 20150 20150 0
89 20241209 173400 13982350440 20150 20150 20150 20150 0
90 20241209 173300 13982350440 20150 20150 20150 20150 0
91 20241209 173200 13982350440 20150 20150 20150 20150 0
92 20241209 173100 13982350440 20150 20150 20150 20150 13225
93 20241209 173000 13982350440 20150 20150 20150 20150 0
94 20241209 172900 13982350440 20150 20150 20150 20150 0
95 20241209 172800 13982350440 20150 20150 20150 20150 0
96 20241209 172700 13982350440 20150 20150 20150 20150 0
97 20241209 172600 13982350440 20150 20150 20150 20150 0
98 20241209 172500 13982350440 20150 20150 20150 20150 0
99 20241209 172400 13982350440 20150 20150 20150 20150 0
100 20241209 172300 13982350440 20150 20150 20150 20150 0
101 20241209 172200 13982350440 20150 20150 20150 20150 0
102 20241209 172100 13982350440 20150 20150 20150 20150 0
103 20241209 172000 13982350440 20150 20150 20150 20150 0
104 20241209 171900 13982350440 20150 20150 20150 20150 0
105 20241209 171800 13982350440 20150 20150 20150 20150 0
106 20241209 171700 13982350440 20150 20150 20150 20150 0
107 20241209 171600 13982350440 20150 20150 20150 20150 0
108 20241209 171500 13982350440 20150 20150 20150 20150 0
109 20241209 171400 13982350440 20150 20150 20150 20150 0
110 20241209 171300 13982350440 20150 20150 20150 20150 0
111 20241209 171200 13982350440 20150 20150 20150 20150 0
112 20241209 171100 13982350440 20150 20150 20150 20150 0
113 20241209 171000 13982350440 20150 20150 20150 20150 0
114 20241209 170900 13982350440 20150 20150 20150 20150 0
115 20241209 170800 13982350440 20150 20150 20150 20150 0
116 20241209 170700 13982350440 20150 20150 20150 20150 0
117 20241209 170600 13982350440 20150 20150 20150 20150 0
118 20241209 170500 13982350440 20150 20150 20150 20150 0
119 20241209 170400 13982350440 20150 20150 20150 20150 0
120 20241209 170300 13982350440 20150 20150 20150 20150 0
121 20241209 170200 13982350440 20150 20150 20150 20150 0
122 20241209 170100 13982350440 20150 20150 20150 20150 13225
123 20241209 170000 13982350440 20150 20150 20150 20150 0
124 20241209 165900 13982350440 20150 20150 20150 20150 0
125 20241209 165800 13982350440 20150 20150 20150 20150 0
126 20241209 165700 13982350440 20150 20150 20150 20150 0
127 20241209 165600 13982350440 20150 20150 20150 20150 0
128 20241209 165500 13982350440 20150 20150 20150 20150 0
129 20241209 165400 13982350440 20150 20150 20150 20150 0
130 20241209 165300 13982350440 20150 20150 20150 20150 0
131 20241209 165200 13982350440 20150 20150 20150 20150 0
132 20241209 165100 13982350440 20150 20150 20150 20150 0
133 20241209 165000 13982350440 20150 20150 20150 20150 0
134 20241209 164900 13982350440 20150 20150 20150 20150 0
135 20241209 164800 13982350440 20150 20150 20150 20150 0
136 20241209 164700 13982350440 20150 20150 20150 20150 0
137 20241209 164600 13982350440 20150 20150 20150 20150 0
138 20241209 164500 13982350440 20150 20150 20150 20150 0
139 20241209 164400 13982350440 20150 20150 20150 20150 0
140 20241209 164300 13982350440 20150 20150 20150 20150 0
141 20241209 164200 13982350440 20150 20150 20150 20150 0
142 20241209 164100 13982350440 20150 20150 20150 20150 0
143 20241209 164000 13982350440 20150 20150 20150 20150 0
144 20241209 163900 13982350440 20150 20150 20150 20150 0
145 20241209 163800 13982350440 20150 20150 20150 20150 0
146 20241209 163700 13982350440 20150 20150 20150 20150 0
147 20241209 163600 13982350440 20150 20150 20150 20150 0
148 20241209 163500 13982350440 20150 20150 20150 20150 0
149 20241209 163400 13982350440 20150 20150 20150 20150 0
150 20241209 163300 13982350440 20150 20150 20150 20150 0
151 20241209 163200 13982350440 20150 20150 20150 20150 0
152 20241209 163100 13982350440 20150 20150 20150 20150 13225
153 20241209 163000 13982350440 20150 20150 20150 20150 0
154 20241209 162900 13982350440 20150 20150 20150 20150 0
155 20241209 162800 13982350440 20150 20150 20150 20150 0
156 20241209 162700 13982350440 20150 20150 20150 20150 0
157 20241209 162600 13982350440 20150 20150 20150 20150 0
158 20241209 162500 13982350440 20150 20150 20150 20150 0
159 20241209 162400 13982350440 20150 20150 20150 20150 0
160 20241209 162300 13982350440 20150 20150 20150 20150 0
161 20241209 162200 13982350440 20150 20150 20150 20150 0
162 20241209 162100 13982350440 20150 20150 20150 20150 0
163 20241209 162000 13982350440 20150 20150 20150 20150 0
164 20241209 161900 13982350440 20150 20150 20150 20150 0
165 20241209 161800 13982350440 20150 20150 20150 20150 0
166 20241209 161700 13982350440 20150 20150 20150 20150 0
167 20241209 161600 13982350440 20150 20150 20150 20150 0
168 20241209 161500 13982350440 20150 20150 20150 20150 0
169 20241209 161400 13982350440 20150 20150 20150 20150 0
170 20241209 161300 13982350440 20150 20150 20150 20150 0
171 20241209 161200 13982350440 20150 20150 20150 20150 0
172 20241209 161100 13982350440 20150 20150 20150 20150 0
173 20241209 161000 13982350440 20150 20150 20150 20150 0
174 20241209 160900 13982350440 20150 20150 20150 20150 0
175 20241209 160800 13982350440 20150 20150 20150 20150 0
176 20241209 160700 13982350440 20150 20150 20150 20150 0
177 20241209 160600 13982350440 20150 20150 20150 20150 0
178 20241209 160500 13982350440 20150 20150 20150 20150 0
179 20241209 160400 13982350440 20150 20150 20150 20150 0
180 20241209 160300 13982350440 20150 20150 20150 20150 0
181 20241209 160200 13982350440 20150 20150 20150 20150 0
182 20241209 160100 13982350440 20150 20150 20150 20150 13225
183 20241209 160000 13982350440 20150 20150 20150 20150 0
184 20241209 155900 13982350440 20150 20150 20150 20150 0
185 20241209 155800 13982350440 20150 20150 20150 20150 0
186 20241209 155700 13982350440 20150 20150 20150 20150 0
187 20241209 155600 13982350440 20150 20150 20150 20150 0
188 20241209 155500 13982350440 20150 20150 20150 20150 0
189 20241209 155400 13982350440 20150 20150 20150 20150 0
190 20241209 155300 13982350440 20150 20150 20150 20150 0
191 20241209 155200 13982350440 20150 20150 20150 20150 0
192 20241209 155100 13982350440 20150 20150 20150 20150 0
193 20241209 155000 13982350440 20150 20150 20150 20150 0
194 20241209 154900 13982350440 20150 20150 20150 20150 0
195 20241209 154800 13982350440 20150 20150 20150 20150 0
196 20241209 154700 13982350440 20150 20150 20150 20150 0
197 20241209 154600 13982350440 20150 20150 20150 20150 0
198 20241209 154500 13982350440 20150 20150 20150 20150 0
199 20241209 154400 13982350440 20150 20150 20150 20150 0
200 20241209 154300 13982350440 20150 20150 20150 20150 0
201 20241209 154200 13982350440 20150 20150 20150 20150 0
202 20241209 154100 13982350440 20150 20150 20150 20150 0
203 20241209 154000 13982350440 20150 20150 20150 20150 0
204 20241209 153900 13982350440 20150 20150 20150 20150 0
205 20241209 153800 13982350440 20150 20150 20150 20150 0
206 20241209 153700 13982350440 20150 20150 20150 20150 0
207 20241209 153600 13982350440 20150 20150 20150 20150 0
208 20241209 153500 13982350440 20150 20150 20150 20150 0
209 20241209 153400 13982350440 20150 20150 20150 20150 0
210 20241209 153300 13982350440 20150 20150 20150 20150 0
211 20241209 153200 13982350440 20150 20150 20150 20150 0
212 20241209 153100 13982350440 20150 20150 20150 20150 13225
213 20241209 153000 13982350440 20150 20150 20150 20150 13225
214 20241209 152900 13715866690 20150 20150 20150 20150 0
215 20241209 152800 13715866690 20150 20150 20150 20150 0
216 20241209 152700 13715866690 20150 20150 20150 20150 0
217 20241209 152600 13715866690 20150 20150 20150 20150 0
218 20241209 152500 13715866690 20150 20150 20150 20150 0
219 20241209 152400 13715866690 20150 20150 20150 20150 0
220 20241209 152300 13715866690 20150 20150 20150 20150 0
221 20241209 152200 13715866690 20150 20150 20150 20150 0
222 20241209 152100 13715866690 20150 20150 20150 20150 0
223 20241209 152000 13715866690 20150 20150 20150 20150 0
224 20241209 151900 13715866690 20150 20200 20200 20150 496
225 20241209 151800 13705849940 20150 20250 20250 20100 1209
226 20241209 151700 13681450240 20250 20200 20250 20150 241
227 20241209 151600 13676579140 20200 20250 20250 20150 1736
228 20241209 151500 13641551390 20250 20250 20250 20200 1186
229 20241209 151400 13617588640 20200 20200 20250 20150 2412
230 20241209 151300 13568858690 20150 20150 20200 20150 2473
231 20241209 151200 13518998540 20200 20150 20200 20150 534
232 20241209 151100 13508221890 20200 20200 20250 20200 2060
233 20241209 151000 13466601540 20200 20200 20200 20150 1499
234 20241209 150900 13436335690 20200 20250 20250 20150 3404
235 20241209 150800 13367531440 20250 20300 20300 20250 315
236 20241209 150700 13361147040 20300 20300 20350 20250 1206
237 20241209 150600 13336714440 20300 20350 20350 20300 1156
238 20241209 150500 13313239390 20350 20300 20350 20250 2781
239 20241209 150400 13256761190 20300 20250 20300 20250 1096
240 20241209 150300 13234558290 20300 20300 20300 20250 279
241 20241209 150200 13228894940 20300 20250 20300 20250 607
242 20241209 150100 13216597640 20250 20250 20300 20200 631
243 20241209 150000 13203814190 20200 20150 20300 20150 464
244 20241209 145900 13194449140 20200 20250 20250 20200 843
245 20241209 145800 13177404790 20250 20250 20300 20200 444
246 20241209 145700 13168424440 20250 20250 20250 20200 614
247 20241209 145600 13156007990 20250 20300 20300 20200 744
248 20241209 145500 13140939790 20300 20250 20300 20250 727
249 20241209 145400 13126200240 20300 20200 20300 20200 2810
250 20241209 145300 13069285590 20250 20200 20250 20200 1097
251 20241209 145200 13047096940 20200 20200 20250 20150 904
252 20241209 145100 13028849590 20200 20150 20200 20100 2044
253 20241209 145000 12987657890 20150 20150 20150 20100 708
254 20241209 144900 12973392690 20150 20100 20150 20100 689
255 20241209 144800 12959527690 20150 20150 20200 20100 867
256 20241209 144700 12942054090 20150 20200 20200 20150 620
257 20241209 144600 12929547540 20150 20150 20200 20150 952
258 20241209 144500 12910338040 20150 20150 20200 20100 8192
259 20241209 144400 12745257090 20200 20200 20250 20150 3150
260 20241209 144300 12681623340 20250 20200 20250 20200 306
261 20241209 144200 12675429340 20200 20200 20250 20200 968
262 20241209 144100 12655857490 20150 20200 20250 20150 954
263 20241209 144000 12636614290 20200 20150 20200 20150 1111
264 20241209 143900 12614201340 20150 20150 20150 20100 623
265 20241209 143800 12601668390 20150 20200 20200 20100 975
266 20241209 143700 12582023690 20150 20150 20200 20100 4599
267 20241209 143600 12489358140 20150 20200 20200 20150 1047
268 20241209 143500 12468253190 20200 20150 20200 20150 813
269 20241209 143400 12451865740 20150 20150 20150 20100 415
270 20241209 143300 12443511090 20150 20200 20200 20100 945
271 20241209 143200 12424482090 20200 20150 20200 20150 1662
272 20241209 143100 12390981090 20150 20250 20250 20150 2610
273 20241209 143000 12338358640 20200 20200 20250 20200 945
274 20241209 142900 12319262590 20200 20250 20250 20200 629
275 20241209 142800 12306548440 20250 20200 20250 20200 585
276 20241209 142700 12294718990 20200 20300 20300 20200 938
277 20241209 142600 12275733740 20300 20250 20300 20250 710
278 20241209 142500 12261349090 20250 20300 20300 20250 729
279 20241209 142400 12246575690 20300 20250 20300 20250 319
280 20241209 142300 12240109540 20300 20350 20350 20300 1358
281 20241209 142200 12212501740 20300 20250 20350 20250 546
282 20241209 142100 12201407390 20250 20300 20350 20250 1048
283 20241209 142000 12180129990 20300 20300 20350 20300 228
284 20241209 141900 12175491990 20300 20350 20350 20300 1214
285 20241209 141800 12150842340 20350 20300 20350 20300 592
286 20241209 141700 12138805040 20350 20250 20350 20250 250
287 20241209 141600 12133727090 20300 20300 20350 20250 758
288 20241209 141500 12118335040 20300 20250 20350 20250 486
289 20241209 141400 12108478790 20250 20300 20300 20250 408
290 20241209 141300 12100212090 20250 20250 20300 20250 350
291 20241209 141200 12093116290 20300 20300 20300 20250 981
292 20241209 141100 12073238340 20300 20300 20300 20250 425
293 20241209 141000 12064626990 20250 20250 20300 20200 523
294 20241209 140900 12054034590 20200 20200 20300 20200 810
295 20241209 140800 12037659090 20250 20250 20250 20200 699
296 20241209 140700 12023530590 20250 20250 20300 20200 373
297 20241209 140600 12015981840 20250 20250 20300 20200 520
298 20241209 140500 12005456840 20300 20200 20300 20200 508
299 20241209 140400 11995191590 20200 20250 20250 20200 384
300 20241209 140300 11987425390 20250 20250 20250 20200 189
301 20241209 140200 11983600190 20200 20250 20300 20200 458
302 20241209 140100 11974329540 20250 20250 20250 20200 1336
303 20241209 140000 11947283140 20250 20250 20300 20200 800
304 20241209 135900 11931088040 20300 20250 20300 20250 345
305 20241209 135800 11924093790 20250 20350 20350 20250 476
306 20241209 135700 11914435740 20350 20350 20350 20250 163
307 20241209 135600 11911120690 20350 20300 20400 20300 793
308 20241209 135500 11894987490 20300 20350 20350 20250 590
309 20241209 135400 11883022440 20350 20300 20350 20300 1589
310 20241209 135300 11850737190 20300 20100 20300 20100 6440
311 20241209 135200 11721080090 20100 20050 20100 20050 334
312 20241209 135100 11714375640 20100 20050 20100 20000 468
313 20241209 135000 11704974240 20000 20050 20100 20000 1124
314 20241209 134900 11682449890 20050 20000 20100 20000 710
315 20241209 134800 11668220890 20050 20000 20050 20000 1047
316 20241209 134700 11647253040 20000 20050 20050 20000 537
317 20241209 134600 11636505690 20000 20050 20050 20000 1829
318 20241209 134500 11599879540 20050 20050 20100 20050 368
319 20241209 134400 11592488840 20100 20100 20100 20000 576
320 20241209 134300 11580934690 20050 20050 20100 20050 1390
321 20241209 134200 11553056690 20100 20100 20100 20100 149
322 20241209 134100 11550061790 20100 20100 20100 20050 1059
323 20241209 134000 11528800440 20050 20050 20100 20050 95
324 20241209 133900 11526892740 20050 20050 20100 20050 2440
325 20241209 133800 11477882940 20100 20050 20100 20050 1927
326 20241209 133700 11439226690 20100 20050 20100 20000 4721
327 20241209 133600 11344771690 20050 20150 20150 20050 4401
328 20241209 133500 11256510340 20100 20100 20150 20050 1612
329 20241209 133400 11224104740 20150 20150 20200 20100 388
330 20241209 133300 11216286540 20150 20050 20150 20050 1390
331 20241209 133200 11188319240 20100 20050 20100 20000 840
332 20241209 133100 11171476140 20100 20150 20150 20000 1430
333 20241209 133000 11142830390 20100 20200 20200 20000 11684
334 20241209 132900 10908909890 20200 20100 20200 20100 978
335 20241209 132800 10889198340 20100 20200 20250 20100 3318
336 20241209 132700 10822353990 20200 20300 20300 20200 420
337 20241209 132600 10813847990 20250 20250 20250 20200 868
338 20241209 132500 10796281190 20250 20250 20250 20200 312
339 20241209 132400 10789970790 20200 20250 20250 20200 542
340 20241209 132300 10779020890 20250 20250 20250 20200 500
341 20241209 132200 10768905140 20250 20250 20250 20200 750
342 20241209 132100 10753734890 20250 20250 20300 20200 759
343 20241209 132000 10738372790 20250 20200 20250 20200 1006
344 20241209 131900 10718029140 20250 20200 20250 20200 884
345 20241209 131800 10700149990 20200 20150 20200 20100 995
346 20241209 131700 10680091840 20200 20200 20250 20150 306
347 20241209 131600 10673908390 20200 20250 20250 20150 1707
348 20241209 131500 10639476140 20250 20250 20300 20200 511
349 20241209 131400 10629143290 20250 20200 20250 20200 262
350 20241209 131300 10623846340 20200 20300 20300 20200 837
351 20241209 131200 10606891140 20300 20250 20300 20100 1555
352 20241209 131100 10575464290 20250 20200 20250 20200 543
353 20241209 131000 10564470840 20200 20250 20250 20200 823
354 20241209 130900 10547836140 20250 20250 20250 20200 356
355 20241209 130800 10540637090 20250 20200 20250 20150 601
356 20241209 130700 10528507440 20200 20150 20200 20100 528
357 20241209 130600 10517881990 20150 20100 20150 20100 1891
358 20241209 130500 10479827140 20100 20100 20100 20000 773
359 20241209 130400 10464339940 20100 20100 20100 20050 362
360 20241209 130300 10457072540 20100 20050 20100 20000 2277
361 20241209 130200 10411395740 20050 20100 20150 20050 172
362 20241209 130100 10407934290 20100 20100 20100 20050 636
363 20241209 130000 10395181540 20100 20050 20100 20050 906
364 20241209 125900 10377003990 20050 20100 20100 20050 217
365 20241209 125800 10372651340 20050 20150 20150 20050 495
366 20241209 125700 10362711790 20050 20100 20150 20050 327
367 20241209 125600 10356148190 20050 20150 20150 20050 815
368 20241209 125500 10339762890 20100 20100 20150 20100 359
369 20241209 125400 10332546790 20200 20150 20200 20100 520
370 20241209 125300 10322080190 20150 20150 20200 20100 436
371 20241209 125200 10313293440 20150 20200 20250 20150 371
372 20241209 125100 10305810540 20150 20200 20200 20150 398
373 20241209 125000 10297785340 20200 20200 20250 20150 204
374 20241209 124900 10293665990 20150 20150 20250 20150 414
375 20241209 124800 10285319340 20300 20250 20300 20150 801
376 20241209 124700 10269141840 20200 20200 20250 20200 608
377 20241209 124600 10256853490 20200 20250 20250 20150 308
378 20241209 124500 10250627240 20250 20250 20300 20200 109
379 20241209 124400 10248421240 20250 20250 20250 20200 689
380 20241209 124300 10234500090 20250 20300 20300 20200 4356
381 20241209 124200 10146295740 20300 20250 20300 20250 433
382 20241209 124100 10137521290 20300 20250 20300 20200 2632
383 20241209 124000 10084224540 20250 20200 20250 20200 1095
384 20241209 123900 10062079390 20250 20250 20300 20250 166
385 20241209 123800 10058715290 20200 20200 20250 20200 1452
386 20241209 123700 10029384540 20250 20250 20300 20200 518
387 20241209 123600 10018899540 20300 20250 20300 20250 181
388 20241209 123500 10015234040 20250 20250 20300 20200 453
389 20241209 123400 10006067690 20300 20250 20300 20200 440
390 20241209 123300 9997156340 20300 20250 20300 20250 235
391 20241209 123200 9992386890 20250 20350 20350 20250 421
392 20241209 123100 9983860890 20250 20300 20350 20250 374
393 20241209 123000 9976278690 20250 20250 20300 20250 1280
394 20241209 122900 9950354940 20250 20250 20300 20250 442
395 20241209 122800 9941399590 20250 20250 20250 20200 4686
396 20241209 122700 9846647090 20250 20350 20350 20250 397
397 20241209 122600 9838595540 20350 20300 20350 20250 809
398 20241209 122500 9822200440 20300 20300 20350 20300 1357
399 20241209 122400 9794647840 20300 20350 20350 20300 352
400 20241209 122300 9787494890 20350 20350 20350 20300 751
401 20241209 122200 9772235140 20400 20300 20500 20300 5312
402 20241209 122100 9663507940 20350 20400 20400 20300 315
403 20241209 122000 9657106190 20400 20350 20400 20350 403
404 20241209 121900 9648902190 20350 20400 20400 20350 235
405 20241209 121800 9644117190 20350 20350 20400 20350 637
406 20241209 121700 9631147140 20350 20350 20400 20350 494
407 20241209 121600 9621087690 20400 20400 20450 20350 379
408 20241209 121500 9613372040 20450 20400 20450 20400 5304
409 20241209 121400 9504952290 20400 20450 20450 20400 4337
410 20241209 121300 9416464940 20450 20400 20450 20400 606
411 20241209 121200 9404081640 20400 20400 20450 20350 2488
412 20241209 121100 9353310640 20350 20200 20350 20150 3132
413 20241209 121000 9289787890 20200 20250 20250 20150 257
414 20241209 120900 9284606140 20200 20200 20200 20150 901
415 20241209 120800 9266436290 20250 20150 20250 20100 3467
416 20241209 120700 9196444490 20100 20150 20150 20100 316
417 20241209 120600 9190088190 20100 20150 20200 20100 2000
418 20241209 120500 9149762340 20150 20100 20150 20100 3200
419 20241209 120400 9085372490 20050 20100 20100 20050 2692
420 20241209 120300 9031344590 20100 19960 20100 19960 1106
421 20241209 120200 9009214690 19970 19990 19990 19960 385
422 20241209 120100 9001524240 19990 19950 20050 19950 2138
423 20241209 120000 8958821650 19950 19960 20000 19910 6429
424 20241209 115900 8830546540 19960 19970 19990 19960 2006
425 20241209 115800 8790483910 19970 20050 20050 19970 3289
426 20241209 115700 8724757860 20050 20050 20050 19990 782
427 20241209 115600 8709105000 20000 20050 20050 20000 79
428 20241209 115500 8707524550 20000 20000 20050 19990 5472
429 20241209 115400 8598100820 20000 20100 20100 20000 1808
430 20241209 115300 8561873820 20100 20000 20100 20000 659
431 20241209 115200 8548645470 20000 20050 20100 20000 919
432 20241209 115100 8530234520 20100 20000 20100 20000 685
433 20241209 115000 8516515370 20000 20050 20100 20000 683
434 20241209 114900 8502829070 20050 20100 20100 20050 1854
435 20241209 114800 8465653620 20100 20150 20150 20100 896
436 20241209 114700 8447627020 20150 20100 20150 20100 299
437 20241209 114600 8441614670 20100 20150 20150 20100 228
438 20241209 114500 8437029420 20100 20100 20150 20100 1127
439 20241209 114400 8414369920 20100 20000 20150 19980 12934
440 20241209 114300 8155586800 20100 20100 20100 20000 11198
441 20241209 114200 7931299250 20150 20100 20150 20100 381
442 20241209 114100 7923639300 20100 20150 20150 20100 87
443 20241209 114000 7921889300 20100 20050 20150 20050 645
444 20241209 113900 7908934650 20100 20100 20150 20050 1338
445 20241209 113800 7882041000 20100 20100 20100 20050 673
446 20241209 113700 7868513750 20100 20150 20150 20100 400
447 20241209 113600 7860473050 20100 20100 20150 20100 678
448 20241209 113500 7846843250 20150 20100 20150 20100 284
449 20241209 113400 7841130400 20100 20100 20100 20100 451
450 20241209 113300 7832065300 20150 20100 20150 20100 722
451 20241209 113200 7817552100 20100 20150 20150 20050 1343
452 20241209 113100 7790555750 20150 20200 20200 20150 1104
453 20241209 113000 7768307500 20200 20150 20200 20150 219
454 20241209 112900 7763892550 20200 20200 20200 20100 820
455 20241209 112800 7747389700 20200 20200 20200 20100 467
456 20241209 112700 7737972850 20150 20150 20150 20150 138
457 20241209 112600 7735192150 20150 20100 20150 20100 819
458 20241209 112500 7718730050 20150 20050 20150 20050 1391
459 20241209 112400 7690780050 20100 20100 20100 20050 1166
460 20241209 112300 7667363950 20150 20150 20150 20100 260
461 20241209 112200 7662134900 20150 20100 20150 20100 310
462 20241209 112100 7655903850 20150 20100 20150 20100 1279
463 20241209 112000 7630148300 20150 20100 20150 20100 523
464 20241209 111900 7619634450 20100 20100 20100 20050 595
465 20241209 111800 7607690450 20050 20150 20150 20050 1676
466 20241209 111700 7574063800 20150 20150 20150 20100 549
467 20241209 111600 7563027600 20050 20050 20150 20050 4258
468 20241209 111500 7477600250 20050 20100 20150 20050 7546
469 20241209 111400 7326207650 20100 20150 20150 20100 1445
470 20241209 111300 7297153500 20150 20100 20200 20100 7688
471 20241209 111200 7142622800 20150 20150 20200 20150 1067
472 20241209 111100 7121118750 20150 20150 20200 20150 1233
473 20241209 111000 7096273700 20150 20200 20200 20150 1567
474 20241209 110900 7064637950 20150 20200 20200 20150 250
475 20241209 110800 7059598650 20200 20150 20200 20150 736
476 20241209 110700 7044766400 20200 20200 20250 20200 538
477 20241209 110600 7033887600 20250 20200 20250 20200 506
478 20241209 110500 7023663750 20200 20150 20200 20150 559
479 20241209 110400 7012396200 20200 20200 20200 20150 3085
480 20241209 110300 6950232100 20200 20200 20200 20150 982
481 20241209 110200 6930437700 20200 20200 20200 20150 433
482 20241209 110100 6921706200 20200 20250 20250 20150 2000
483 20241209 110000 6881309100 20250 20200 20300 20200 641
484 20241209 105900 6868342200 20200 20250 20250 20200 992
485 20241209 105800 6848274050 20200 20250 20250 20200 498
486 20241209 105700 6838212700 20200 20200 20250 20150 1816
487 20241209 105600 6801555750 20200 20200 20250 20150 798
488 20241209 105500 6785444500 20150 20150 20250 20150 471
489 20241209 105400 6775935150 20200 20200 20200 20150 491
490 20241209 105300 6766038550 20150 20150 20250 20150 3169
491 20241209 105200 6702139950 20150 20200 20250 20150 2500
492 20241209 105100 6651662650 20200 20250 20250 20200 838
493 20241209 105000 6634717250 20250 20200 20250 20200 5055
494 20241209 104900 6532602250 20250 20250 20300 20250 2882
495 20241209 104800 6474239650 20300 20300 20300 20250 239
496 20241209 104700 6469395300 20300 20350 20350 20300 1285
497 20241209 104600 6443306900 20300 20300 20300 20300 1315
498 20241209 104500 6416612400 20300 20350 20350 20300 1130
499 20241209 104400 6393665950 20350 20400 20400 20300 297
500 20241209 104300 6387616500 20350 20350 20400 20350 204
501 20241209 104200 6383464550 20350 20350 20350 20300 598
502 20241209 104100 6371315050 20300 20350 20350 20300 671
503 20241209 104000 6357683100 20300 20350 20350 20300 1202
504 20241209 103900 6333274350 20350 20350 20400 20350 1697
505 20241209 103800 6298736100 20400 20300 20400 20300 600
506 20241209 103700 6286531550 20350 20350 20350 20300 509
507 20241209 103600 6276189800 20300 20350 20400 20300 172
508 20241209 103500 6272690750 20350 20350 20400 20350 1268
509 20241209 103400 6246886000 20450 20400 20450 20350 2318
510 20241209 103300 6199546200 20450 20350 20450 20350 711
511 20241209 103200 6185035400 20300 20400 20400 20300 494
512 20241209 103100 6174980700 20400 20300 20400 20300 524
513 20241209 103000 6164334600 20350 20350 20350 20300 700
514 20241209 102900 6150100900 20400 20300 20400 20300 507
515 20241209 102800 6139793800 20350 20300 20350 20300 846
516 20241209 102700 6122607500 20350 20350 20350 20300 762
517 20241209 102600 6107112000 20300 20400 20450 20300 4279
518 20241209 102500 6019954050 20400 20450 20450 20350 1856
519 20241209 102400 5982080100 20450 20450 20450 20400 199
520 20241209 102300 5978010800 20450 20400 20450 20400 1171
521 20241209 102200 5954118050 20450 20400 20450 20350 575
522 20241209 102100 5942403550 20400 20400 20400 20350 212
523 20241209 102000 5938079050 20400 20350 20400 20300 1536
524 20241209 101900 5906788200 20350 20350 20400 20350 431
525 20241209 101800 5898014900 20400 20400 20400 20350 879
526 20241209 101700 5880126500 20400 20350 20400 20300 2050
527 20241209 101600 5838354000 20300 20400 20400 20300 1990
528 20241209 101500 5797856550 20350 20400 20450 20350 2146
529 20241209 101400 5754096000 20450 20450 20500 20450 2913
530 20241209 101300 5694498200 20450 20500 20550 20450 1318
531 20241209 101200 5667476150 20500 20500 20600 20450 2060
532 20241209 101100 5625256150 20550 20500 20550 20450 1584
533 20241209 101000 5592772300 20500 20500 20500 20450 865
534 20241209 100900 5575040950 20500 20400 20500 20400 1794
535 20241209 100800 5538407400 20450 20450 20500 20400 3215
536 20241209 100700 5472695650 20450 20500 20500 20450 1998
537 20241209 100600 5431762050 20550 20500 20550 20500 742
538 20241209 100500 5416544550 20500 20550 20550 20450 1863
539 20241209 100400 5378349850 20550 20700 20700 20500 6277
540 20241209 100300 5249068150 20700 20700 20750 20650 518
541 20241209 100200 5238363350 20700 20700 20700 20650 304
542 20241209 100100 5232080250 20700 20700 20750 20600 1461
543 20241209 100000 5201859350 20800 20800 20800 20750 969
544 20241209 095900 5181737850 20800 20750 20850 20750 1104
545 20241209 095800 5158790300 20800 20750 20800 20650 748
546 20241209 095700 5143277150 20750 20700 20750 20650 794
547 20241209 095600 5126848400 20700 20700 20700 20650 304
548 20241209 095500 5120567000 20700 20650 20700 20600 278
549 20241209 095400 5114829450 20650 20650 20650 20600 1912
550 20241209 095300 5075401150 20650 20700 20750 20650 3618
551 20241209 095200 5000554350 20750 20800 20800 20700 1606
552 20241209 095100 4967204800 20800 20750 20800 20750 68
553 20241209 095000 4965793050 20750 20800 20800 20750 472
554 20241209 094900 4955984900 20800 20800 20800 20750 421
555 20241209 094800 4947231550 20800 20800 20800 20750 1080
556 20241209 094700 4924768450 20800 20750 20800 20700 254
557 20241209 094600 4919506350 20750 20700 20750 20700 133
558 20241209 094500 4916747550 20700 20650 20700 20650 420
559 20241209 094400 4908068550 20700 20700 20700 20650 143
560 20241209 094300 4905110050 20700 20750 20800 20650 1364
561 20241209 094200 4876815150 20750 20800 20800 20750 440
562 20241209 094100 4867664600 20700 20700 20750 20700 847
563 20241209 094000 4850095250 20650 20650 20700 20650 1475
564 20241209 093900 4819624200 20650 20700 20750 20600 4289
565 20241209 093800 4731059050 20700 20700 20700 20650 933
566 20241209 093700 4711746000 20700 20650 20750 20650 1258
567 20241209 093600 4685694450 20650 20700 20750 20650 2918
568 20241209 093500 4625271050 20750 20750 20750 20700 413
569 20241209 093400 4616702800 20750 20800 20800 20750 1197
570 20241209 093300 4591862050 20800 20900 20950 20750 4528
571 20241209 093200 4497658300 20900 20800 20900 20750 591
572 20241209 093100 4485349050 20800 20800 20850 20750 691
573 20241209 093000 4470969600 20800 20800 20850 20750 1197
574 20241209 092900 4446076950 20800 20900 20950 20800 3970
575 20241209 092800 4363380600 20900 20750 20900 20750 2632
576 20241209 092700 4308567900 20750 20600 20750 20600 1498
577 20241209 092600 4277555100 20650 20550 20650 20500 6512
578 20241209 092500 4143845750 20550 20700 20700 20500 9954
579 20241209 092400 3938544950 20750 20750 20800 20700 2498
580 20241209 092300 3886743300 20750 20750 20850 20700 3051
581 20241209 092200 3823398350 20750 20850 20850 20750 10585
582 20241209 092100 3603136550 20850 20950 21000 20850 8613
583 20241209 092000 3422939450 20950 21000 21050 20950 1282
584 20241209 091900 3395998300 21000 21000 21050 21000 569
585 20241209 091800 3384028600 21000 21000 21100 21000 1404
586 20241209 091700 3354505500 21050 20900 21100 20900 2108
587 20241209 091600 3310310600 20900 21050 21050 20900 2032
588 20241209 091500 3267703100 21050 21100 21200 20950 9075
589 20241209 091400 3076075350 21050 21050 21150 20850 9117
590 20241209 091300 2885207400 21050 21250 21300 21000 2991
591 20241209 091200 2821897450 21300 21050 21300 21050 10706
592 20241209 091100 2594858800 21050 21050 21100 20950 2987
593 20241209 091000 2531983750 21100 21200 21300 20900 11965
594 20241209 090900 2278779200 21150 20900 21200 20800 18149
595 20241209 090800 1897893000 20900 21000 21000 20900 5925
596 20241209 090700 1773806550 20950 21050 21050 20850 10856
597 20241209 090600 1546444850 20900 20650 21050 20450 14458
598 20241209 090500 1246687350 20600 20450 20700 20450 7844
599 20241209 090400 1085082000 20400 20350 20450 20150 6564
600 20241209 090300 951765600 20350 20100 20350 20100 4917
601 20241209 090200 852311900 20100 20200 20250 20100 8295
602 20241209 090100 685229900 20200 20250 20450 20000 24657
603 20241209 090000 187783450 20250 20300 20350 20250 9123