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

604
014940/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190200,6977363765,4240,4240,4240,4240,11374
20241209,190100,6977363765,4240,4240,4240,4240,0
20241209,190000,6977363765,4240,4240,4240,4240,0
20241209,185900,6977363765,4240,4240,4240,4240,0
20241209,185800,6977363765,4240,4240,4240,4240,0
20241209,185700,6977363765,4240,4240,4240,4240,0
20241209,185600,6977363765,4240,4240,4240,4240,0
20241209,185500,6977363765,4240,4240,4240,4240,0
20241209,185400,6977363765,4240,4240,4240,4240,0
20241209,185300,6977363765,4240,4240,4240,4240,0
20241209,185200,6977363765,4240,4240,4240,4240,0
20241209,185100,6977363765,4240,4240,4240,4240,0
20241209,185000,6977363765,4240,4240,4240,4240,0
20241209,184900,6977363765,4240,4240,4240,4240,0
20241209,184800,6977363765,4240,4240,4240,4240,0
20241209,184700,6977363765,4240,4240,4240,4240,0
20241209,184600,6977363765,4240,4240,4240,4240,0
20241209,184500,6977363765,4240,4240,4240,4240,0
20241209,184400,6977363765,4240,4240,4240,4240,0
20241209,184300,6977363765,4240,4240,4240,4240,0
20241209,184200,6977363765,4240,4240,4240,4240,0
20241209,184100,6977363765,4240,4240,4240,4240,0
20241209,184000,6977363765,4240,4240,4240,4240,0
20241209,183900,6977363765,4240,4240,4240,4240,0
20241209,183800,6977363765,4240,4240,4240,4240,0
20241209,183700,6977363765,4240,4240,4240,4240,0
20241209,183600,6977363765,4240,4240,4240,4240,0
20241209,183500,6977363765,4240,4240,4240,4240,0
20241209,183400,6977363765,4240,4240,4240,4240,0
20241209,183300,6977363765,4240,4240,4240,4240,0
20241209,183200,6977363765,4240,4240,4240,4240,11374
20241209,183100,6977363765,4240,4240,4240,4240,0
20241209,183000,6977363765,4240,4240,4240,4240,0
20241209,182900,6977363765,4240,4240,4240,4240,0
20241209,182800,6977363765,4240,4240,4240,4240,0
20241209,182700,6977363765,4240,4240,4240,4240,0
20241209,182600,6977363765,4240,4240,4240,4240,0
20241209,182500,6977363765,4240,4240,4240,4240,0
20241209,182400,6977363765,4240,4240,4240,4240,0
20241209,182300,6977363765,4240,4240,4240,4240,0
20241209,182200,6977363765,4240,4240,4240,4240,0
20241209,182100,6977363765,4240,4240,4240,4240,0
20241209,182000,6977363765,4240,4240,4240,4240,0
20241209,181900,6977363765,4240,4240,4240,4240,0
20241209,181800,6977363765,4240,4240,4240,4240,0
20241209,181700,6977363765,4240,4240,4240,4240,0
20241209,181600,6977363765,4240,4240,4240,4240,0
20241209,181500,6977363765,4240,4240,4240,4240,0
20241209,181400,6977363765,4240,4240,4240,4240,0
20241209,181300,6977363765,4240,4240,4240,4240,0
20241209,181200,6977363765,4240,4240,4240,4240,0
20241209,181100,6977363765,4240,4240,4240,4240,0
20241209,181000,6977363765,4240,4240,4240,4240,0
20241209,180900,6977363765,4240,4240,4240,4240,0
20241209,180800,6977363765,4240,4240,4240,4240,0
20241209,180700,6977363765,4240,4240,4240,4240,0
20241209,180600,6977363765,4240,4240,4240,4240,0
20241209,180500,6977363765,4240,4240,4240,4240,0
20241209,180400,6977363765,4240,4240,4240,4240,0
20241209,180300,6977363765,4240,4240,4240,4240,0
20241209,180200,6977363765,4240,4240,4240,4240,11374
20241209,180100,6977363765,4240,4240,4240,4240,0
20241209,180000,6977363765,4240,4240,4240,4240,0
20241209,175900,6977363765,4240,4240,4240,4240,0
20241209,175800,6977363765,4240,4240,4240,4240,0
20241209,175700,6977363765,4240,4240,4240,4240,0
20241209,175600,6977363765,4240,4240,4240,4240,0
20241209,175500,6977363765,4240,4240,4240,4240,0
20241209,175400,6977363765,4240,4240,4240,4240,0
20241209,175300,6977363765,4240,4240,4240,4240,0
20241209,175200,6977363765,4240,4240,4240,4240,0
20241209,175100,6977363765,4240,4240,4240,4240,0
20241209,175000,6977363765,4240,4240,4240,4240,0
20241209,174900,6977363765,4240,4240,4240,4240,0
20241209,174800,6977363765,4240,4240,4240,4240,0
20241209,174700,6977363765,4240,4240,4240,4240,0
20241209,174600,6977363765,4240,4240,4240,4240,0
20241209,174500,6977363765,4240,4240,4240,4240,0
20241209,174400,6977363765,4240,4240,4240,4240,0
20241209,174300,6977363765,4240,4240,4240,4240,0
20241209,174200,6977363765,4240,4240,4240,4240,0
20241209,174100,6977363765,4240,4240,4240,4240,0
20241209,174000,6977363765,4240,4240,4240,4240,0
20241209,173900,6977363765,4240,4240,4240,4240,0
20241209,173800,6977363765,4240,4240,4240,4240,0
20241209,173700,6977363765,4240,4240,4240,4240,0
20241209,173600,6977363765,4240,4240,4240,4240,0
20241209,173500,6977363765,4240,4240,4240,4240,0
20241209,173400,6977363765,4240,4240,4240,4240,0
20241209,173300,6977363765,4240,4240,4240,4240,0
20241209,173200,6977363765,4240,4240,4240,4240,11374
20241209,173100,6977363765,4240,4240,4240,4240,0
20241209,173000,6977363765,4240,4240,4240,4240,0
20241209,172900,6977363765,4240,4240,4240,4240,0
20241209,172800,6977363765,4240,4240,4240,4240,0
20241209,172700,6977363765,4240,4240,4240,4240,0
20241209,172600,6977363765,4240,4240,4240,4240,0
20241209,172500,6977363765,4240,4240,4240,4240,0
20241209,172400,6977363765,4240,4240,4240,4240,0
20241209,172300,6977363765,4240,4240,4240,4240,0
20241209,172200,6977363765,4240,4240,4240,4240,0
20241209,172100,6977363765,4240,4240,4240,4240,0
20241209,172000,6977363765,4240,4240,4240,4240,0
20241209,171900,6977363765,4240,4240,4240,4240,0
20241209,171800,6977363765,4240,4240,4240,4240,0
20241209,171700,6977363765,4240,4240,4240,4240,0
20241209,171600,6977363765,4240,4240,4240,4240,0
20241209,171500,6977363765,4240,4240,4240,4240,0
20241209,171400,6977363765,4240,4240,4240,4240,0
20241209,171300,6977363765,4240,4240,4240,4240,0
20241209,171200,6977363765,4240,4240,4240,4240,0
20241209,171100,6977363765,4240,4240,4240,4240,0
20241209,171000,6977363765,4240,4240,4240,4240,0
20241209,170900,6977363765,4240,4240,4240,4240,0
20241209,170800,6977363765,4240,4240,4240,4240,0
20241209,170700,6977363765,4240,4240,4240,4240,0
20241209,170600,6977363765,4240,4240,4240,4240,0
20241209,170500,6977363765,4240,4240,4240,4240,0
20241209,170400,6977363765,4240,4240,4240,4240,0
20241209,170300,6977363765,4240,4240,4240,4240,0
20241209,170200,6977363765,4240,4240,4240,4240,11374
20241209,170100,6977363765,4240,4240,4240,4240,0
20241209,170000,6977363765,4240,4240,4240,4240,0
20241209,165900,6977363765,4240,4240,4240,4240,0
20241209,165800,6977363765,4240,4240,4240,4240,0
20241209,165700,6977363765,4240,4240,4240,4240,0
20241209,165600,6977363765,4240,4240,4240,4240,0
20241209,165500,6977363765,4240,4240,4240,4240,0
20241209,165400,6977363765,4240,4240,4240,4240,0
20241209,165300,6977363765,4240,4240,4240,4240,0
20241209,165200,6977363765,4240,4240,4240,4240,0
20241209,165100,6977363765,4240,4240,4240,4240,0
20241209,165000,6977363765,4240,4240,4240,4240,0
20241209,164900,6977363765,4240,4240,4240,4240,0
20241209,164800,6977363765,4240,4240,4240,4240,0
20241209,164700,6977363765,4240,4240,4240,4240,0
20241209,164600,6977363765,4240,4240,4240,4240,0
20241209,164500,6977363765,4240,4240,4240,4240,0
20241209,164400,6977363765,4240,4240,4240,4240,0
20241209,164300,6977363765,4240,4240,4240,4240,0
20241209,164200,6977363765,4240,4240,4240,4240,0
20241209,164100,6977363765,4240,4240,4240,4240,0
20241209,164000,6977363765,4240,4240,4240,4240,0
20241209,163900,6977363765,4240,4240,4240,4240,0
20241209,163800,6977363765,4240,4240,4240,4240,0
20241209,163700,6977363765,4240,4240,4240,4240,0
20241209,163600,6977363765,4240,4240,4240,4240,0
20241209,163500,6977363765,4240,4240,4240,4240,0
20241209,163400,6977363765,4240,4240,4240,4240,0
20241209,163300,6977363765,4240,4240,4240,4240,0
20241209,163200,6977363765,4240,4240,4240,4240,11374
20241209,163100,6977363765,4240,4240,4240,4240,0
20241209,163000,6977363765,4240,4240,4240,4240,0
20241209,162900,6977363765,4240,4240,4240,4240,0
20241209,162800,6977363765,4240,4240,4240,4240,0
20241209,162700,6977363765,4240,4240,4240,4240,0
20241209,162600,6977363765,4240,4240,4240,4240,0
20241209,162500,6977363765,4240,4240,4240,4240,0
20241209,162400,6977363765,4240,4240,4240,4240,0
20241209,162300,6977363765,4240,4240,4240,4240,0
20241209,162200,6977363765,4240,4240,4240,4240,0
20241209,162100,6977363765,4240,4240,4240,4240,0
20241209,162000,6977363765,4240,4240,4240,4240,0
20241209,161900,6977363765,4240,4240,4240,4240,0
20241209,161800,6977363765,4240,4240,4240,4240,0
20241209,161700,6977363765,4240,4240,4240,4240,0
20241209,161600,6977363765,4240,4240,4240,4240,0
20241209,161500,6977363765,4240,4240,4240,4240,0
20241209,161400,6977363765,4240,4240,4240,4240,0
20241209,161300,6977363765,4240,4240,4240,4240,0
20241209,161200,6977363765,4240,4240,4240,4240,0
20241209,161100,6977363765,4240,4240,4240,4240,0
20241209,161000,6977363765,4240,4240,4240,4240,0
20241209,160900,6977363765,4240,4240,4240,4240,0
20241209,160800,6977363765,4240,4240,4240,4240,0
20241209,160700,6977363765,4240,4240,4240,4240,0
20241209,160600,6977363765,4240,4240,4240,4240,0
20241209,160500,6977363765,4240,4240,4240,4240,0
20241209,160400,6977363765,4240,4240,4240,4240,0
20241209,160300,6977363765,4240,4240,4240,4240,0
20241209,160200,6977363765,4240,4240,4240,4240,11374
20241209,160100,6977363765,4240,4240,4240,4240,0
20241209,160000,6977363765,4240,4240,4240,4240,0
20241209,155900,6977363765,4240,4240,4240,4240,0
20241209,155800,6977363765,4240,4240,4240,4240,0
20241209,155700,6977363765,4240,4240,4240,4240,0
20241209,155600,6977363765,4240,4240,4240,4240,0
20241209,155500,6977363765,4240,4240,4240,4240,0
20241209,155400,6977363765,4240,4240,4240,4240,0
20241209,155300,6977363765,4240,4240,4240,4240,0
20241209,155200,6977363765,4240,4240,4240,4240,0
20241209,155100,6977363765,4240,4240,4240,4240,0
20241209,155000,6977363765,4240,4240,4240,4240,0
20241209,154900,6977363765,4240,4240,4240,4240,0
20241209,154800,6977363765,4240,4240,4240,4240,0
20241209,154700,6977363765,4240,4240,4240,4240,0
20241209,154600,6977363765,4240,4240,4240,4240,0
20241209,154500,6977363765,4240,4240,4240,4240,0
20241209,154400,6977363765,4240,4240,4240,4240,0
20241209,154300,6977363765,4240,4240,4240,4240,0
20241209,154200,6977363765,4240,4240,4240,4240,0
20241209,154100,6977363765,4240,4240,4240,4240,0
20241209,154000,6977363765,4240,4240,4240,4240,0
20241209,153900,6977363765,4240,4240,4240,4240,0
20241209,153800,6977363765,4240,4240,4240,4240,0
20241209,153700,6977363765,4240,4240,4240,4240,0
20241209,153600,6977363765,4240,4240,4240,4240,0
20241209,153500,6977363765,4240,4240,4240,4240,0
20241209,153400,6977363765,4240,4240,4240,4240,0
20241209,153300,6977363765,4240,4240,4240,4240,0
20241209,153200,6977363765,4240,4240,4240,4240,11374
20241209,153100,6977363765,4240,4240,4240,4240,0
20241209,153000,6977363765,4240,4240,4240,4240,11374
20241209,152900,6929138005,4265,4265,4265,4265,0
20241209,152800,6929138005,4265,4265,4265,4265,0
20241209,152700,6929138005,4265,4265,4265,4265,0
20241209,152600,6929138005,4265,4265,4265,4265,0
20241209,152500,6929138005,4265,4265,4265,4265,0
20241209,152400,6929138005,4265,4265,4265,4265,0
20241209,152300,6929138005,4265,4265,4265,4265,0
20241209,152200,6929138005,4265,4265,4265,4265,0
20241209,152100,6929138005,4265,4265,4265,4265,0
20241209,152000,6929138005,4265,4265,4265,4265,0
20241209,151900,6929138005,4265,4260,4285,4240,15159
20241209,151800,6864418780,4255,4245,4255,4240,9395
20241209,151700,6824530235,4245,4250,4250,4245,5190
20241209,151600,6802497920,4250,4235,4255,4235,1525
20241209,151500,6796029250,4245,4250,4255,4230,10302
20241209,151400,6752395845,4250,4245,4250,4235,2920
20241209,151300,6740007055,4250,4250,4250,4235,5894
20241209,151200,6715025495,4255,4255,4255,4255,232
20241209,151100,6714038335,4255,4250,4255,4240,2731
20241209,151000,6702434405,4240,4255,4255,4240,11618
20241209,150900,6653149795,4255,4250,4255,4250,807
20241209,150800,6649718485,4250,4260,4270,4250,7314
20241209,150700,6618621385,4260,4260,4260,4250,2865
20241209,150600,6606434565,4260,4270,4280,4260,2327
20241209,150500,6596502090,4280,4285,4290,4270,3510
20241209,150400,6581472655,4285,4265,4285,4265,1284
20241209,150300,6575985865,4265,4260,4265,4250,3340
20241209,150200,6561753330,4265,4250,4265,4245,7547
20241209,150100,6529648465,4240,4250,4250,4240,304
20241209,150000,6528358055,4250,4255,4255,4250,6642
20241209,145900,6500107885,4255,4240,4255,4235,3873
20241209,145800,6483667585,4250,4250,4255,4240,7653
20241209,145700,6451149410,4240,4250,4250,4240,2280
20241209,145600,6441479645,4250,4245,4255,4245,2634
20241209,145500,6430290205,4255,4250,4255,4245,387
20241209,145400,6428645485,4260,4260,4260,4250,3480
20241209,145300,6413839980,4265,4265,4270,4265,1436
20241209,145200,6407714935,4270,4245,4270,4245,1461
20241209,145100,6401493985,4255,4265,4265,4245,6335
20241209,145000,6374557245,4265,4250,4265,4250,3180
20241209,144900,6361037770,4250,4245,4250,4230,13909
20241209,144800,6302123440,4245,4240,4245,4240,637
20241209,144700,6299419860,4245,4250,4250,4245,632
20241209,144600,6296736895,4250,4260,4260,4250,581
20241209,144500,6294267285,4255,4260,4260,4255,451
20241209,144400,6292348095,4260,4260,4260,4260,1
20241209,144300,6292343835,4265,4260,4265,4260,1489
20241209,144200,6286000485,4260,4260,4260,4240,8870
20241209,144100,6248304440,4260,4260,4265,4255,6841
20241209,144000,6219179305,4260,4255,4260,4245,9530
20241209,143900,6178628220,4260,4265,4265,4255,1228
20241209,143800,6173400365,4265,4255,4265,4255,1875
20241209,143700,6165413685,4265,4265,4270,4250,15109
20241209,143600,6101108030,4265,4270,4275,4260,4704
20241209,143500,6081043795,4270,4275,4280,4270,982
20241209,143400,6076845745,4275,4270,4275,4270,2799
20241209,143300,6064893515,4275,4280,4280,4275,1008
20241209,143200,6060579910,4285,4290,4290,4285,1735
20241209,143100,6053145385,4290,4285,4290,4285,975
20241209,143000,6048967310,4285,4280,4285,4280,293
20241209,142900,6047712235,4280,4280,4280,4280,501
20241209,142800,6045567955,4280,4275,4280,4275,2223
20241209,142700,6036057950,4275,4280,4280,4270,196
20241209,142600,6035219910,4280,4290,4290,4280,1095
20241209,142500,6030527460,4290,4280,4290,4280,1282
20241209,142400,6025034700,4280,4270,4280,4265,2091
20241209,142300,6016097990,4270,4270,4270,4260,1427
20241209,142200,6010005770,4270,4280,4280,4265,11292
20241209,142100,5961787080,4280,4290,4290,4280,3280
20241209,142000,5947736645,4290,4290,4290,4290,414
20241209,141900,5945960585,4295,4300,4300,4295,1327
20241209,141800,5940259790,4300,4310,4310,4300,1464
20241209,141700,5933958485,4305,4310,4310,4305,316
20241209,141600,5932597780,4305,4300,4305,4300,3189
20241209,141500,5918882255,4305,4320,4320,4300,7209
20241209,141400,5887849255,4320,4320,4320,4315,48
20241209,141300,5887641995,4320,4310,4320,4305,1222
20241209,141200,5882369495,4305,4310,4310,4290,6934
20241209,141100,5852585180,4315,4295,4315,4295,2068
20241209,141000,5843688870,4295,4285,4295,4285,600
20241209,140900,5841114180,4290,4295,4295,4290,1764
20241209,140800,5833543670,4290,4295,4295,4290,213
20241209,140700,5832629685,4295,4295,4295,4295,501
20241209,140600,5830477890,4290,4295,4295,4285,208
20241209,140500,5829586515,4300,4300,4300,4295,499
20241209,140400,5827440820,4300,4300,4320,4290,570
20241209,140300,5824990620,4300,4280,4300,4275,959
20241209,140200,5820884560,4280,4285,4285,4275,4904
20241209,140100,5799889050,4285,4285,4285,4280,1352
20241209,140000,5794097270,4285,4295,4300,4285,3345
20241209,135900,5779739930,4300,4300,4305,4300,152
20241209,135800,5779086080,4300,4300,4300,4300,1208
20241209,135700,5773891680,4290,4315,4315,4285,12166
20241209,135600,5721642745,4310,4320,4320,4310,621
20241209,135500,5718961630,4325,4325,4325,4325,143
20241209,135400,5718343155,4330,4330,4335,4330,2427
20241209,135300,5707834240,4330,4310,4330,4310,2343
20241209,135200,5697717255,4310,4310,4310,4310,0
20241209,135100,5697717255,4310,4315,4315,4305,421
20241209,135000,5695901595,4315,4305,4315,4305,815
20241209,134900,5692387800,4310,4305,4310,4305,598
20241209,134800,5689812355,4305,4300,4310,4290,5093
20241209,134700,5667915670,4305,4300,4305,4300,1013
20241209,134600,5663559705,4300,4315,4315,4300,6764
20241209,134500,5634443860,4320,4320,4320,4315,550
20241209,134400,5632068105,4320,4320,4320,4320,497
20241209,134300,5629921065,4325,4325,4325,4325,0
20241209,134200,5629921065,4325,4325,4330,4320,419
20241209,134100,5628109725,4335,4325,4335,4325,10
20241209,134000,5628066385,4335,4320,4335,4320,1606
20241209,133900,5621123915,4320,4315,4320,4315,620
20241209,133800,5618446165,4325,4310,4325,4305,4518
20241209,133700,5598968860,4310,4315,4320,4310,3290
20241209,133600,5584773735,4320,4325,4325,4315,1476
20241209,133500,5578398490,4325,4325,4325,4325,31
20241209,133400,5578264415,4325,4335,4335,4325,1695
20241209,133300,5570927060,4335,4365,4365,4335,4170
20241209,133200,5552811195,4360,4365,4365,4360,160
20241209,133100,5552113095,4365,4345,4365,4345,3568
20241209,133000,5536555470,4345,4340,4345,4340,401
20241209,132900,5534813870,4340,4340,4340,4340,1
20241209,132800,5534809530,4340,4340,4340,4340,284
20241209,132700,5533576970,4335,4335,4335,4330,149
20241209,132600,5532931495,4340,4335,4340,4335,1051
20241209,132500,5528371525,4335,4335,4335,4335,28
20241209,132400,5528250145,4335,4340,4340,4335,975
20241209,132300,5524022705,4355,4350,4355,4340,2443
20241209,132200,5513416840,4360,4350,4360,4350,5707
20241209,132100,5488591350,4350,4360,4370,4350,6856
20241209,132000,5458735750,4380,4355,4380,4350,8565
20241209,131900,5421392380,4350,4355,4355,4350,252
20241209,131800,5420295945,4355,4355,4360,4350,1181
20241209,131700,5415152455,4360,4360,4360,4350,1533
20241209,131600,5408474745,4360,4355,4365,4355,1774
20241209,131500,5400736370,4355,4350,4365,4350,5084
20241209,131400,5378581615,4350,4330,4350,4330,1923
20241209,131300,5370238885,4325,4320,4335,4320,411
20241209,131200,5368460390,4315,4320,4320,4310,1557
20241209,131100,5361736250,4310,4300,4310,4300,3433
20241209,131000,5346947740,4305,4305,4305,4300,787
20241209,130900,5343562630,4320,4325,4325,4300,13042
20241209,130800,5287418935,4325,4315,4325,4315,126
20241209,130700,5286874840,4315,4325,4325,4315,2315
20241209,130600,5276865455,4330,4305,4335,4305,9017
20241209,130500,5237818060,4305,4280,4310,4280,8303
20241209,130400,5202145955,4275,4275,4280,4265,3274
20241209,130300,5188160510,4270,4290,4295,4270,14944
20241209,130200,5124247240,4295,4295,4295,4285,4723
20241209,130100,5103976090,4295,4305,4310,4295,9785
20241209,130000,5061892295,4310,4315,4315,4310,3825
20241209,125900,5045394780,4320,4335,4335,4320,2248
20241209,125800,5035679005,4335,4325,4335,4325,1392
20241209,125700,5029653610,4325,4330,4330,4325,2868
20241209,125600,5017247315,4330,4335,4335,4325,3100
20241209,125500,5003833815,4335,4335,4345,4335,1378
20241209,125400,4997859215,4345,4365,4365,4340,6572
20241209,125300,4969236690,4365,4370,4375,4365,1084
20241209,125200,4964503530,4370,4375,4385,4370,2093
20241209,125100,4955334010,4375,4365,4375,4365,733
20241209,125000,4952134455,4365,4370,4370,4365,187
20241209,124900,4951317805,4370,4380,4385,4370,38482
20241209,124800,4782765955,4380,4370,4380,4370,3613
20241209,124700,4766954085,4375,4360,4380,4360,1690
20241209,124600,4759567555,4355,4350,4355,4350,2067
20241209,124500,4750568740,4355,4355,4355,4350,1876
20241209,124400,4742407460,4355,4355,4355,4355,100
20241209,124300,4741971960,4355,4355,4355,4350,306
20241209,124200,4740639830,4355,4360,4360,4355,310
20241209,124100,4739288975,4360,4360,4375,4360,231
20241209,124000,4738281800,4360,4350,4360,4350,2676
20241209,123900,4726637005,4350,4345,4350,4345,1582
20241209,123800,4719756720,4345,4355,4355,4345,1366
20241209,123700,4713814190,4355,4355,4355,4355,1436
20241209,123600,4707560410,4355,4355,4355,4350,986
20241209,123500,4703267945,4360,4360,4365,4350,3089
20241209,123400,4689814890,4365,4385,4385,4360,4055
20241209,123300,4672082995,4385,4380,4385,4375,4337
20241209,123200,4653074615,4375,4375,4380,4375,3927
20241209,123100,4635887880,4370,4365,4370,4365,3149
20241209,123000,4622138295,4360,4360,4360,4355,1201
20241209,122900,4616902440,4355,4355,4355,4350,388
20241209,122800,4615212820,4350,4330,4355,4330,4392
20241209,122700,4596167655,4330,4330,4330,4325,1623
20241209,122600,4589140430,4330,4325,4330,4320,2697
20241209,122500,4577482115,4325,4325,4330,4320,4532
20241209,122400,4557884815,4325,4320,4325,4320,364
20241209,122300,4556311885,4320,4325,4325,4320,620
20241209,122200,4553633180,4325,4335,4335,4325,260
20241209,122100,4552507570,4335,4335,4350,4330,863
20241209,122000,4548764880,4330,4335,4335,4330,3023
20241209,121900,4535675235,4330,4330,4335,4320,5677
20241209,121800,4511105605,4330,4340,4345,4330,879
20241209,121700,4507291855,4345,4345,4345,4345,810
20241209,121600,4503772405,4345,4340,4345,4340,60
20241209,121500,4503511855,4345,4360,4360,4345,2693
20241209,121400,4491788510,4360,4355,4365,4355,3662
20241209,121300,4475816845,4355,4355,4355,4350,427
20241209,121200,4473957355,4355,4355,4355,4350,1175
20241209,121100,4468840750,4355,4355,4355,4355,128
20241209,121000,4468283310,4355,4350,4355,4350,691
20241209,120900,4465276300,4350,4360,4360,4345,134
20241209,120800,4464693455,4355,4355,4360,4345,1006
20241209,120700,4460315355,4355,4355,4370,4350,2333
20241209,120600,4450151100,4370,4355,4370,4345,1600
20241209,120500,4443174130,4355,4345,4360,4345,1393
20241209,120400,4437112900,4340,4340,4340,4340,22
20241209,120300,4437017420,4340,4335,4340,4330,3217
20241209,120200,4423078775,4335,4330,4335,4330,1002
20241209,120100,4418740105,4330,4325,4330,4325,35
20241209,120000,4418588705,4325,4325,4325,4325,115
20241209,115900,4418091330,4335,4335,4335,4335,0
20241209,115800,4418091330,4335,4325,4335,4325,4597
20241209,115700,4398199820,4325,4335,4335,4325,1527
20241209,115600,4391589690,4330,4310,4335,4310,4876
20241209,115500,4370498125,4310,4325,4325,4310,1400
20241209,115400,4364454835,4320,4325,4325,4320,1707
20241209,115300,4357075565,4325,4305,4325,4305,1209
20241209,115200,4351865510,4305,4315,4320,4305,5406
20241209,115100,4328557275,4315,4335,4335,4315,3751
20241209,115000,4312315425,4340,4340,4340,4335,547
20241209,114900,4309941545,4345,4345,4345,4340,349
20241209,114800,4308425190,4345,4340,4345,4335,1247
20241209,114700,4303013225,4345,4350,4350,4340,229
20241209,114600,4302018105,4350,4350,4350,4350,31
20241209,114500,4301883255,4350,4350,4355,4340,1696
20241209,114400,4294511090,4350,4355,4360,4345,2182
20241209,114300,4285019315,4355,4365,4365,4355,1195
20241209,114200,4279812070,4365,4355,4365,4355,496
20241209,114100,4277650305,4355,4355,4355,4355,22
20241209,114000,4277554495,4355,4355,4355,4350,146
20241209,113900,4276918890,4355,4350,4355,4350,272
20241209,113800,4275735440,4350,4355,4355,4345,3768
20241209,113700,4259341055,4355,4355,4355,4350,810
20241209,113600,4255816535,4355,4355,4360,4350,338
20241209,113500,4254345060,4350,4350,4350,4350,199
20241209,113400,4253479410,4345,4340,4350,4340,109
20241209,113300,4253006325,4340,4345,4345,4340,115
20241209,113200,4252507125,4340,4340,4350,4340,3171
20241209,113100,4238740375,4335,4335,4335,4335,1027
20241209,113000,4234288330,4335,4340,4340,4335,1327
20241209,112900,4228530570,4340,4330,4340,4330,56
20241209,112800,4228287555,4330,4320,4340,4315,5000
20241209,112700,4206665200,4330,4320,4330,4320,1832
20241209,112600,4198743470,4320,4335,4335,4320,5206
20241209,112500,4176206325,4335,4345,4345,4335,988
20241209,112400,4171921920,4345,4350,4350,4345,447
20241209,112300,4169979700,4350,4360,4360,4350,2957
20241209,112200,4157098495,4360,4365,4365,4360,1424
20241209,112100,4150889605,4360,4360,4365,4360,646
20241209,112000,4148071840,4360,4365,4365,4360,2080
20241209,111900,4138997670,4365,4365,4375,4365,2965
20241209,111800,4126051490,4365,4345,4365,4345,493
20241209,111700,4123905175,4345,4340,4370,4340,2222
20241209,111600,4114218165,4345,4325,4350,4325,2524
20241209,111500,4103258950,4325,4320,4340,4305,8878
20241209,111400,4064921990,4320,4330,4345,4320,8504
20241209,111300,4028103010,4330,4345,4345,4330,2299
20241209,111200,4018131630,4350,4360,4365,4350,4936
20241209,111100,3996649660,4360,4365,4365,4360,1630
20241209,111000,3989537850,4365,4365,4370,4365,3079
20241209,110900,3976096940,4370,4380,4380,4370,1562
20241209,110800,3969267040,4380,4390,4390,4380,3409
20241209,110700,3954313175,4395,4390,4395,4390,4790
20241209,110600,3933283535,4395,4405,4405,4390,6975
20241209,110500,3902612455,4405,4405,4410,4400,1173
20241209,110400,3897445375,4405,4405,4405,4400,2910
20241209,110300,3884629430,4405,4380,4405,4380,2469
20241209,110200,3873771395,4380,4395,4395,4380,4614
20241209,110100,3853532325,4390,4385,4390,4385,1160
20241209,110000,3848442610,4385,4380,4385,4380,747
20241209,105900,3845167540,4390,4365,4390,4365,1551
20241209,105800,3838377630,4365,4360,4365,4360,717
20241209,105700,3835248955,4370,4370,4370,4360,3543
20241209,105600,3819773025,4370,4375,4385,4370,1722
20241209,105500,3812238555,4370,4370,4380,4370,998
20241209,105400,3807868445,4365,4380,4380,4365,1919
20241209,105300,3799483435,4370,4385,4385,4370,3591
20241209,105200,3783784795,4385,4380,4390,4380,5340
20241209,105100,3760369180,4380,4365,4380,4360,7535
20241209,105000,3727439925,4365,4370,4370,4365,1934
20241209,104900,3718993810,4370,4370,4380,4355,7370
20241209,104800,3686801095,4370,4405,4405,4370,12354
20241209,104700,3632597445,4405,4430,4440,4405,13103
20241209,104600,3574747035,4440,4440,4445,4430,3847
20241209,104500,3557675545,4440,4445,4450,4425,6966
20241209,104400,3526765835,4445,4440,4460,4430,14145
20241209,104300,3463837300,4440,4435,4450,4415,48489
20241209,104200,3248734550,4425,4410,4440,4395,8206
20241209,104100,3212463480,4420,4390,4445,4390,18262
20241209,104000,3131867260,4390,4390,4395,4385,3601
20241209,103900,3116061680,4390,4390,4410,4385,13754
20241209,103800,3055613380,4390,4370,4395,4370,7293
20241209,103700,3023639845,4370,4360,4370,4360,10841
20241209,103600,2976318600,4360,4330,4375,4330,8153
20241209,103500,2940752390,4330,4325,4350,4325,4876
20241209,103400,2919590540,4325,4320,4335,4320,5745
20241209,103300,2894695770,4310,4315,4315,4310,1018
20241209,103200,2890308160,4315,4305,4315,4305,2632
20241209,103100,2878963380,4300,4300,4305,4300,699
20241209,103000,2875957630,4305,4305,4305,4295,1150
20241209,102900,2871006895,4310,4295,4310,4295,4479
20241209,102800,2851732310,4295,4295,4305,4280,1190
20241209,102700,2846623730,4295,4285,4295,4280,736
20241209,102600,2843467485,4280,4295,4300,4280,10141
20241209,102500,2799969675,4295,4300,4305,4295,6061
20241209,102400,2773879685,4295,4290,4300,4285,2918
20241209,102300,2761358075,4285,4285,4285,4280,104
20241209,102200,2760912560,4285,4285,4285,4280,600
20241209,102100,2758344495,4285,4285,4290,4280,750
20241209,102000,2755130965,4285,4265,4300,4265,3971
20241209,101900,2738134970,4320,4265,4320,4260,2217
20241209,101800,2728654435,4265,4275,4275,4260,4156
20241209,101700,2710931320,4275,4275,4280,4265,6073
20241209,101600,2684969715,4275,4275,4280,4275,1633
20241209,101500,2677984760,4275,4290,4290,4275,6662
20241209,101400,2649447700,4290,4290,4295,4290,2306
20241209,101300,2639554955,4290,4290,4295,4290,4447
20241209,101200,2620476140,4290,4300,4300,4290,2441
20241209,101100,2609995760,4300,4300,4305,4300,301
20241209,101000,2608701455,4300,4305,4305,4295,292
20241209,100900,2607445605,4305,4315,4315,4305,4286
20241209,100800,2588972760,4320,4310,4320,4310,3053
20241209,100700,2575789450,4310,4315,4320,4310,1195
20241209,100600,2570633130,4315,4300,4315,4300,1925
20241209,100500,2562337300,4300,4310,4315,4300,11125
20241209,100400,2514385970,4315,4315,4320,4305,11282
20241209,100300,2465712135,4310,4330,4330,4310,2713
20241209,100200,2454004515,4325,4335,4335,4320,6231
20241209,100100,2427025520,4335,4330,4345,4325,821
20241209,100000,2423465230,4325,4335,4340,4325,2735
20241209,095900,2411612250,4335,4315,4335,4315,5305
20241209,095800,2388642575,4310,4315,4320,4310,849
20241209,095700,2384980635,4310,4320,4325,4310,1417
20241209,095600,2378860565,4320,4325,4330,4315,2339
20241209,095500,2368741295,4330,4315,4340,4310,2348
20241209,095400,2358612915,4315,4315,4315,4310,4123
20241209,095300,2340825280,4315,4345,4345,4315,2577
20241209,095200,2329672800,4340,4330,4340,4325,278
20241209,095100,2328466690,4325,4310,4325,4310,368
20241209,095000,2326878075,4310,4320,4330,4310,2478
20241209,094900,2316160710,4325,4330,4330,4320,3532
20241209,094800,2300882235,4330,4310,4330,4310,950
20241209,094700,2296775870,4305,4335,4335,4305,3801
20241209,094600,2280353340,4320,4340,4350,4305,8347
20241209,094500,2244285090,4335,4340,4345,4330,4124
20241209,094400,2226396790,4340,4330,4345,4325,2637
20241209,094300,2214974905,4325,4320,4325,4320,3945
20241209,094200,2197926825,4325,4350,4350,4320,7840
20241209,094100,2163951880,4350,4320,4370,4320,21329
20241209,094000,2071072345,4320,4305,4320,4300,2601
20241209,093900,2059874505,4300,4300,4310,4280,3645
20241209,093800,2044221815,4305,4300,4320,4300,10830
20241209,093700,1997586080,4300,4275,4325,4275,11923
20241209,093600,1946290715,4270,4270,4270,4270,409
20241209,093500,1944544285,4270,4275,4275,4270,4252
20241209,093400,1926386900,4275,4260,4275,4260,3945
20241209,093300,1909541270,4260,4275,4290,4250,15207
20241209,093200,1844695500,4275,4255,4280,4250,18974
20241209,093100,1763771400,4255,4230,4255,4225,4409
20241209,093000,1745082040,4225,4250,4255,4205,12705
20241209,092900,1691436985,4245,4260,4265,4225,19850
20241209,092800,1607203760,4265,4255,4265,4250,2302
20241209,092700,1597399265,4260,4275,4275,4260,4846
20241209,092600,1576720105,4275,4265,4290,4260,10391
20241209,092500,1532316205,4260,4275,4275,4260,5728
20241209,092400,1507851295,4275,4255,4275,4240,7371
20241209,092300,1476518500,4260,4270,4285,4260,6466
20241209,092200,1448897960,4270,4280,4290,4270,13048
20241209,092100,1393014120,4275,4270,4275,4260,8224
20241209,092000,1357903005,4265,4285,4295,4265,14178
20241209,091900,1297239390,4290,4315,4325,4290,23712
20241209,091800,1195254070,4320,4335,4340,4320,5046
20241209,091700,1173408795,4330,4315,4330,4315,5728
20241209,091600,1148637930,4320,4315,4330,4315,1688
20241209,091500,1141342455,4330,4320,4335,4320,4665
20241209,091400,1121157805,4320,4310,4335,4310,2831
20241209,091300,1108933130,4310,4345,4345,4305,6447
20241209,091200,1081058615,4345,4330,4350,4305,8265
20241209,091100,1045298965,4315,4315,4340,4305,4352
20241209,091000,1026519410,4340,4380,4400,4300,32921
20241209,090900,883361920,4370,4345,4370,4310,45596
20241209,090800,685076370,4345,4290,4345,4290,18609
20241209,090700,604555360,4290,4300,4310,4270,11675
20241209,090600,554430470,4300,4260,4300,4235,17669
20241209,090500,478982315,4230,4225,4265,4220,7074
20241209,090400,448987035,4225,4260,4260,4220,15231
20241209,090300,384541585,4245,4230,4265,4230,10835
20241209,090200,338591090,4225,4220,4245,4190,16152
20241209,090100,270460850,4220,4245,4285,4215,23129
20241209,090000,172222045,4205,4160,4320,4160,40840
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190200 6977363765 4240 4240 4240 4240 11374
3 20241209 190100 6977363765 4240 4240 4240 4240 0
4 20241209 190000 6977363765 4240 4240 4240 4240 0
5 20241209 185900 6977363765 4240 4240 4240 4240 0
6 20241209 185800 6977363765 4240 4240 4240 4240 0
7 20241209 185700 6977363765 4240 4240 4240 4240 0
8 20241209 185600 6977363765 4240 4240 4240 4240 0
9 20241209 185500 6977363765 4240 4240 4240 4240 0
10 20241209 185400 6977363765 4240 4240 4240 4240 0
11 20241209 185300 6977363765 4240 4240 4240 4240 0
12 20241209 185200 6977363765 4240 4240 4240 4240 0
13 20241209 185100 6977363765 4240 4240 4240 4240 0
14 20241209 185000 6977363765 4240 4240 4240 4240 0
15 20241209 184900 6977363765 4240 4240 4240 4240 0
16 20241209 184800 6977363765 4240 4240 4240 4240 0
17 20241209 184700 6977363765 4240 4240 4240 4240 0
18 20241209 184600 6977363765 4240 4240 4240 4240 0
19 20241209 184500 6977363765 4240 4240 4240 4240 0
20 20241209 184400 6977363765 4240 4240 4240 4240 0
21 20241209 184300 6977363765 4240 4240 4240 4240 0
22 20241209 184200 6977363765 4240 4240 4240 4240 0
23 20241209 184100 6977363765 4240 4240 4240 4240 0
24 20241209 184000 6977363765 4240 4240 4240 4240 0
25 20241209 183900 6977363765 4240 4240 4240 4240 0
26 20241209 183800 6977363765 4240 4240 4240 4240 0
27 20241209 183700 6977363765 4240 4240 4240 4240 0
28 20241209 183600 6977363765 4240 4240 4240 4240 0
29 20241209 183500 6977363765 4240 4240 4240 4240 0
30 20241209 183400 6977363765 4240 4240 4240 4240 0
31 20241209 183300 6977363765 4240 4240 4240 4240 0
32 20241209 183200 6977363765 4240 4240 4240 4240 11374
33 20241209 183100 6977363765 4240 4240 4240 4240 0
34 20241209 183000 6977363765 4240 4240 4240 4240 0
35 20241209 182900 6977363765 4240 4240 4240 4240 0
36 20241209 182800 6977363765 4240 4240 4240 4240 0
37 20241209 182700 6977363765 4240 4240 4240 4240 0
38 20241209 182600 6977363765 4240 4240 4240 4240 0
39 20241209 182500 6977363765 4240 4240 4240 4240 0
40 20241209 182400 6977363765 4240 4240 4240 4240 0
41 20241209 182300 6977363765 4240 4240 4240 4240 0
42 20241209 182200 6977363765 4240 4240 4240 4240 0
43 20241209 182100 6977363765 4240 4240 4240 4240 0
44 20241209 182000 6977363765 4240 4240 4240 4240 0
45 20241209 181900 6977363765 4240 4240 4240 4240 0
46 20241209 181800 6977363765 4240 4240 4240 4240 0
47 20241209 181700 6977363765 4240 4240 4240 4240 0
48 20241209 181600 6977363765 4240 4240 4240 4240 0
49 20241209 181500 6977363765 4240 4240 4240 4240 0
50 20241209 181400 6977363765 4240 4240 4240 4240 0
51 20241209 181300 6977363765 4240 4240 4240 4240 0
52 20241209 181200 6977363765 4240 4240 4240 4240 0
53 20241209 181100 6977363765 4240 4240 4240 4240 0
54 20241209 181000 6977363765 4240 4240 4240 4240 0
55 20241209 180900 6977363765 4240 4240 4240 4240 0
56 20241209 180800 6977363765 4240 4240 4240 4240 0
57 20241209 180700 6977363765 4240 4240 4240 4240 0
58 20241209 180600 6977363765 4240 4240 4240 4240 0
59 20241209 180500 6977363765 4240 4240 4240 4240 0
60 20241209 180400 6977363765 4240 4240 4240 4240 0
61 20241209 180300 6977363765 4240 4240 4240 4240 0
62 20241209 180200 6977363765 4240 4240 4240 4240 11374
63 20241209 180100 6977363765 4240 4240 4240 4240 0
64 20241209 180000 6977363765 4240 4240 4240 4240 0
65 20241209 175900 6977363765 4240 4240 4240 4240 0
66 20241209 175800 6977363765 4240 4240 4240 4240 0
67 20241209 175700 6977363765 4240 4240 4240 4240 0
68 20241209 175600 6977363765 4240 4240 4240 4240 0
69 20241209 175500 6977363765 4240 4240 4240 4240 0
70 20241209 175400 6977363765 4240 4240 4240 4240 0
71 20241209 175300 6977363765 4240 4240 4240 4240 0
72 20241209 175200 6977363765 4240 4240 4240 4240 0
73 20241209 175100 6977363765 4240 4240 4240 4240 0
74 20241209 175000 6977363765 4240 4240 4240 4240 0
75 20241209 174900 6977363765 4240 4240 4240 4240 0
76 20241209 174800 6977363765 4240 4240 4240 4240 0
77 20241209 174700 6977363765 4240 4240 4240 4240 0
78 20241209 174600 6977363765 4240 4240 4240 4240 0
79 20241209 174500 6977363765 4240 4240 4240 4240 0
80 20241209 174400 6977363765 4240 4240 4240 4240 0
81 20241209 174300 6977363765 4240 4240 4240 4240 0
82 20241209 174200 6977363765 4240 4240 4240 4240 0
83 20241209 174100 6977363765 4240 4240 4240 4240 0
84 20241209 174000 6977363765 4240 4240 4240 4240 0
85 20241209 173900 6977363765 4240 4240 4240 4240 0
86 20241209 173800 6977363765 4240 4240 4240 4240 0
87 20241209 173700 6977363765 4240 4240 4240 4240 0
88 20241209 173600 6977363765 4240 4240 4240 4240 0
89 20241209 173500 6977363765 4240 4240 4240 4240 0
90 20241209 173400 6977363765 4240 4240 4240 4240 0
91 20241209 173300 6977363765 4240 4240 4240 4240 0
92 20241209 173200 6977363765 4240 4240 4240 4240 11374
93 20241209 173100 6977363765 4240 4240 4240 4240 0
94 20241209 173000 6977363765 4240 4240 4240 4240 0
95 20241209 172900 6977363765 4240 4240 4240 4240 0
96 20241209 172800 6977363765 4240 4240 4240 4240 0
97 20241209 172700 6977363765 4240 4240 4240 4240 0
98 20241209 172600 6977363765 4240 4240 4240 4240 0
99 20241209 172500 6977363765 4240 4240 4240 4240 0
100 20241209 172400 6977363765 4240 4240 4240 4240 0
101 20241209 172300 6977363765 4240 4240 4240 4240 0
102 20241209 172200 6977363765 4240 4240 4240 4240 0
103 20241209 172100 6977363765 4240 4240 4240 4240 0
104 20241209 172000 6977363765 4240 4240 4240 4240 0
105 20241209 171900 6977363765 4240 4240 4240 4240 0
106 20241209 171800 6977363765 4240 4240 4240 4240 0
107 20241209 171700 6977363765 4240 4240 4240 4240 0
108 20241209 171600 6977363765 4240 4240 4240 4240 0
109 20241209 171500 6977363765 4240 4240 4240 4240 0
110 20241209 171400 6977363765 4240 4240 4240 4240 0
111 20241209 171300 6977363765 4240 4240 4240 4240 0
112 20241209 171200 6977363765 4240 4240 4240 4240 0
113 20241209 171100 6977363765 4240 4240 4240 4240 0
114 20241209 171000 6977363765 4240 4240 4240 4240 0
115 20241209 170900 6977363765 4240 4240 4240 4240 0
116 20241209 170800 6977363765 4240 4240 4240 4240 0
117 20241209 170700 6977363765 4240 4240 4240 4240 0
118 20241209 170600 6977363765 4240 4240 4240 4240 0
119 20241209 170500 6977363765 4240 4240 4240 4240 0
120 20241209 170400 6977363765 4240 4240 4240 4240 0
121 20241209 170300 6977363765 4240 4240 4240 4240 0
122 20241209 170200 6977363765 4240 4240 4240 4240 11374
123 20241209 170100 6977363765 4240 4240 4240 4240 0
124 20241209 170000 6977363765 4240 4240 4240 4240 0
125 20241209 165900 6977363765 4240 4240 4240 4240 0
126 20241209 165800 6977363765 4240 4240 4240 4240 0
127 20241209 165700 6977363765 4240 4240 4240 4240 0
128 20241209 165600 6977363765 4240 4240 4240 4240 0
129 20241209 165500 6977363765 4240 4240 4240 4240 0
130 20241209 165400 6977363765 4240 4240 4240 4240 0
131 20241209 165300 6977363765 4240 4240 4240 4240 0
132 20241209 165200 6977363765 4240 4240 4240 4240 0
133 20241209 165100 6977363765 4240 4240 4240 4240 0
134 20241209 165000 6977363765 4240 4240 4240 4240 0
135 20241209 164900 6977363765 4240 4240 4240 4240 0
136 20241209 164800 6977363765 4240 4240 4240 4240 0
137 20241209 164700 6977363765 4240 4240 4240 4240 0
138 20241209 164600 6977363765 4240 4240 4240 4240 0
139 20241209 164500 6977363765 4240 4240 4240 4240 0
140 20241209 164400 6977363765 4240 4240 4240 4240 0
141 20241209 164300 6977363765 4240 4240 4240 4240 0
142 20241209 164200 6977363765 4240 4240 4240 4240 0
143 20241209 164100 6977363765 4240 4240 4240 4240 0
144 20241209 164000 6977363765 4240 4240 4240 4240 0
145 20241209 163900 6977363765 4240 4240 4240 4240 0
146 20241209 163800 6977363765 4240 4240 4240 4240 0
147 20241209 163700 6977363765 4240 4240 4240 4240 0
148 20241209 163600 6977363765 4240 4240 4240 4240 0
149 20241209 163500 6977363765 4240 4240 4240 4240 0
150 20241209 163400 6977363765 4240 4240 4240 4240 0
151 20241209 163300 6977363765 4240 4240 4240 4240 0
152 20241209 163200 6977363765 4240 4240 4240 4240 11374
153 20241209 163100 6977363765 4240 4240 4240 4240 0
154 20241209 163000 6977363765 4240 4240 4240 4240 0
155 20241209 162900 6977363765 4240 4240 4240 4240 0
156 20241209 162800 6977363765 4240 4240 4240 4240 0
157 20241209 162700 6977363765 4240 4240 4240 4240 0
158 20241209 162600 6977363765 4240 4240 4240 4240 0
159 20241209 162500 6977363765 4240 4240 4240 4240 0
160 20241209 162400 6977363765 4240 4240 4240 4240 0
161 20241209 162300 6977363765 4240 4240 4240 4240 0
162 20241209 162200 6977363765 4240 4240 4240 4240 0
163 20241209 162100 6977363765 4240 4240 4240 4240 0
164 20241209 162000 6977363765 4240 4240 4240 4240 0
165 20241209 161900 6977363765 4240 4240 4240 4240 0
166 20241209 161800 6977363765 4240 4240 4240 4240 0
167 20241209 161700 6977363765 4240 4240 4240 4240 0
168 20241209 161600 6977363765 4240 4240 4240 4240 0
169 20241209 161500 6977363765 4240 4240 4240 4240 0
170 20241209 161400 6977363765 4240 4240 4240 4240 0
171 20241209 161300 6977363765 4240 4240 4240 4240 0
172 20241209 161200 6977363765 4240 4240 4240 4240 0
173 20241209 161100 6977363765 4240 4240 4240 4240 0
174 20241209 161000 6977363765 4240 4240 4240 4240 0
175 20241209 160900 6977363765 4240 4240 4240 4240 0
176 20241209 160800 6977363765 4240 4240 4240 4240 0
177 20241209 160700 6977363765 4240 4240 4240 4240 0
178 20241209 160600 6977363765 4240 4240 4240 4240 0
179 20241209 160500 6977363765 4240 4240 4240 4240 0
180 20241209 160400 6977363765 4240 4240 4240 4240 0
181 20241209 160300 6977363765 4240 4240 4240 4240 0
182 20241209 160200 6977363765 4240 4240 4240 4240 11374
183 20241209 160100 6977363765 4240 4240 4240 4240 0
184 20241209 160000 6977363765 4240 4240 4240 4240 0
185 20241209 155900 6977363765 4240 4240 4240 4240 0
186 20241209 155800 6977363765 4240 4240 4240 4240 0
187 20241209 155700 6977363765 4240 4240 4240 4240 0
188 20241209 155600 6977363765 4240 4240 4240 4240 0
189 20241209 155500 6977363765 4240 4240 4240 4240 0
190 20241209 155400 6977363765 4240 4240 4240 4240 0
191 20241209 155300 6977363765 4240 4240 4240 4240 0
192 20241209 155200 6977363765 4240 4240 4240 4240 0
193 20241209 155100 6977363765 4240 4240 4240 4240 0
194 20241209 155000 6977363765 4240 4240 4240 4240 0
195 20241209 154900 6977363765 4240 4240 4240 4240 0
196 20241209 154800 6977363765 4240 4240 4240 4240 0
197 20241209 154700 6977363765 4240 4240 4240 4240 0
198 20241209 154600 6977363765 4240 4240 4240 4240 0
199 20241209 154500 6977363765 4240 4240 4240 4240 0
200 20241209 154400 6977363765 4240 4240 4240 4240 0
201 20241209 154300 6977363765 4240 4240 4240 4240 0
202 20241209 154200 6977363765 4240 4240 4240 4240 0
203 20241209 154100 6977363765 4240 4240 4240 4240 0
204 20241209 154000 6977363765 4240 4240 4240 4240 0
205 20241209 153900 6977363765 4240 4240 4240 4240 0
206 20241209 153800 6977363765 4240 4240 4240 4240 0
207 20241209 153700 6977363765 4240 4240 4240 4240 0
208 20241209 153600 6977363765 4240 4240 4240 4240 0
209 20241209 153500 6977363765 4240 4240 4240 4240 0
210 20241209 153400 6977363765 4240 4240 4240 4240 0
211 20241209 153300 6977363765 4240 4240 4240 4240 0
212 20241209 153200 6977363765 4240 4240 4240 4240 11374
213 20241209 153100 6977363765 4240 4240 4240 4240 0
214 20241209 153000 6977363765 4240 4240 4240 4240 11374
215 20241209 152900 6929138005 4265 4265 4265 4265 0
216 20241209 152800 6929138005 4265 4265 4265 4265 0
217 20241209 152700 6929138005 4265 4265 4265 4265 0
218 20241209 152600 6929138005 4265 4265 4265 4265 0
219 20241209 152500 6929138005 4265 4265 4265 4265 0
220 20241209 152400 6929138005 4265 4265 4265 4265 0
221 20241209 152300 6929138005 4265 4265 4265 4265 0
222 20241209 152200 6929138005 4265 4265 4265 4265 0
223 20241209 152100 6929138005 4265 4265 4265 4265 0
224 20241209 152000 6929138005 4265 4265 4265 4265 0
225 20241209 151900 6929138005 4265 4260 4285 4240 15159
226 20241209 151800 6864418780 4255 4245 4255 4240 9395
227 20241209 151700 6824530235 4245 4250 4250 4245 5190
228 20241209 151600 6802497920 4250 4235 4255 4235 1525
229 20241209 151500 6796029250 4245 4250 4255 4230 10302
230 20241209 151400 6752395845 4250 4245 4250 4235 2920
231 20241209 151300 6740007055 4250 4250 4250 4235 5894
232 20241209 151200 6715025495 4255 4255 4255 4255 232
233 20241209 151100 6714038335 4255 4250 4255 4240 2731
234 20241209 151000 6702434405 4240 4255 4255 4240 11618
235 20241209 150900 6653149795 4255 4250 4255 4250 807
236 20241209 150800 6649718485 4250 4260 4270 4250 7314
237 20241209 150700 6618621385 4260 4260 4260 4250 2865
238 20241209 150600 6606434565 4260 4270 4280 4260 2327
239 20241209 150500 6596502090 4280 4285 4290 4270 3510
240 20241209 150400 6581472655 4285 4265 4285 4265 1284
241 20241209 150300 6575985865 4265 4260 4265 4250 3340
242 20241209 150200 6561753330 4265 4250 4265 4245 7547
243 20241209 150100 6529648465 4240 4250 4250 4240 304
244 20241209 150000 6528358055 4250 4255 4255 4250 6642
245 20241209 145900 6500107885 4255 4240 4255 4235 3873
246 20241209 145800 6483667585 4250 4250 4255 4240 7653
247 20241209 145700 6451149410 4240 4250 4250 4240 2280
248 20241209 145600 6441479645 4250 4245 4255 4245 2634
249 20241209 145500 6430290205 4255 4250 4255 4245 387
250 20241209 145400 6428645485 4260 4260 4260 4250 3480
251 20241209 145300 6413839980 4265 4265 4270 4265 1436
252 20241209 145200 6407714935 4270 4245 4270 4245 1461
253 20241209 145100 6401493985 4255 4265 4265 4245 6335
254 20241209 145000 6374557245 4265 4250 4265 4250 3180
255 20241209 144900 6361037770 4250 4245 4250 4230 13909
256 20241209 144800 6302123440 4245 4240 4245 4240 637
257 20241209 144700 6299419860 4245 4250 4250 4245 632
258 20241209 144600 6296736895 4250 4260 4260 4250 581
259 20241209 144500 6294267285 4255 4260 4260 4255 451
260 20241209 144400 6292348095 4260 4260 4260 4260 1
261 20241209 144300 6292343835 4265 4260 4265 4260 1489
262 20241209 144200 6286000485 4260 4260 4260 4240 8870
263 20241209 144100 6248304440 4260 4260 4265 4255 6841
264 20241209 144000 6219179305 4260 4255 4260 4245 9530
265 20241209 143900 6178628220 4260 4265 4265 4255 1228
266 20241209 143800 6173400365 4265 4255 4265 4255 1875
267 20241209 143700 6165413685 4265 4265 4270 4250 15109
268 20241209 143600 6101108030 4265 4270 4275 4260 4704
269 20241209 143500 6081043795 4270 4275 4280 4270 982
270 20241209 143400 6076845745 4275 4270 4275 4270 2799
271 20241209 143300 6064893515 4275 4280 4280 4275 1008
272 20241209 143200 6060579910 4285 4290 4290 4285 1735
273 20241209 143100 6053145385 4290 4285 4290 4285 975
274 20241209 143000 6048967310 4285 4280 4285 4280 293
275 20241209 142900 6047712235 4280 4280 4280 4280 501
276 20241209 142800 6045567955 4280 4275 4280 4275 2223
277 20241209 142700 6036057950 4275 4280 4280 4270 196
278 20241209 142600 6035219910 4280 4290 4290 4280 1095
279 20241209 142500 6030527460 4290 4280 4290 4280 1282
280 20241209 142400 6025034700 4280 4270 4280 4265 2091
281 20241209 142300 6016097990 4270 4270 4270 4260 1427
282 20241209 142200 6010005770 4270 4280 4280 4265 11292
283 20241209 142100 5961787080 4280 4290 4290 4280 3280
284 20241209 142000 5947736645 4290 4290 4290 4290 414
285 20241209 141900 5945960585 4295 4300 4300 4295 1327
286 20241209 141800 5940259790 4300 4310 4310 4300 1464
287 20241209 141700 5933958485 4305 4310 4310 4305 316
288 20241209 141600 5932597780 4305 4300 4305 4300 3189
289 20241209 141500 5918882255 4305 4320 4320 4300 7209
290 20241209 141400 5887849255 4320 4320 4320 4315 48
291 20241209 141300 5887641995 4320 4310 4320 4305 1222
292 20241209 141200 5882369495 4305 4310 4310 4290 6934
293 20241209 141100 5852585180 4315 4295 4315 4295 2068
294 20241209 141000 5843688870 4295 4285 4295 4285 600
295 20241209 140900 5841114180 4290 4295 4295 4290 1764
296 20241209 140800 5833543670 4290 4295 4295 4290 213
297 20241209 140700 5832629685 4295 4295 4295 4295 501
298 20241209 140600 5830477890 4290 4295 4295 4285 208
299 20241209 140500 5829586515 4300 4300 4300 4295 499
300 20241209 140400 5827440820 4300 4300 4320 4290 570
301 20241209 140300 5824990620 4300 4280 4300 4275 959
302 20241209 140200 5820884560 4280 4285 4285 4275 4904
303 20241209 140100 5799889050 4285 4285 4285 4280 1352
304 20241209 140000 5794097270 4285 4295 4300 4285 3345
305 20241209 135900 5779739930 4300 4300 4305 4300 152
306 20241209 135800 5779086080 4300 4300 4300 4300 1208
307 20241209 135700 5773891680 4290 4315 4315 4285 12166
308 20241209 135600 5721642745 4310 4320 4320 4310 621
309 20241209 135500 5718961630 4325 4325 4325 4325 143
310 20241209 135400 5718343155 4330 4330 4335 4330 2427
311 20241209 135300 5707834240 4330 4310 4330 4310 2343
312 20241209 135200 5697717255 4310 4310 4310 4310 0
313 20241209 135100 5697717255 4310 4315 4315 4305 421
314 20241209 135000 5695901595 4315 4305 4315 4305 815
315 20241209 134900 5692387800 4310 4305 4310 4305 598
316 20241209 134800 5689812355 4305 4300 4310 4290 5093
317 20241209 134700 5667915670 4305 4300 4305 4300 1013
318 20241209 134600 5663559705 4300 4315 4315 4300 6764
319 20241209 134500 5634443860 4320 4320 4320 4315 550
320 20241209 134400 5632068105 4320 4320 4320 4320 497
321 20241209 134300 5629921065 4325 4325 4325 4325 0
322 20241209 134200 5629921065 4325 4325 4330 4320 419
323 20241209 134100 5628109725 4335 4325 4335 4325 10
324 20241209 134000 5628066385 4335 4320 4335 4320 1606
325 20241209 133900 5621123915 4320 4315 4320 4315 620
326 20241209 133800 5618446165 4325 4310 4325 4305 4518
327 20241209 133700 5598968860 4310 4315 4320 4310 3290
328 20241209 133600 5584773735 4320 4325 4325 4315 1476
329 20241209 133500 5578398490 4325 4325 4325 4325 31
330 20241209 133400 5578264415 4325 4335 4335 4325 1695
331 20241209 133300 5570927060 4335 4365 4365 4335 4170
332 20241209 133200 5552811195 4360 4365 4365 4360 160
333 20241209 133100 5552113095 4365 4345 4365 4345 3568
334 20241209 133000 5536555470 4345 4340 4345 4340 401
335 20241209 132900 5534813870 4340 4340 4340 4340 1
336 20241209 132800 5534809530 4340 4340 4340 4340 284
337 20241209 132700 5533576970 4335 4335 4335 4330 149
338 20241209 132600 5532931495 4340 4335 4340 4335 1051
339 20241209 132500 5528371525 4335 4335 4335 4335 28
340 20241209 132400 5528250145 4335 4340 4340 4335 975
341 20241209 132300 5524022705 4355 4350 4355 4340 2443
342 20241209 132200 5513416840 4360 4350 4360 4350 5707
343 20241209 132100 5488591350 4350 4360 4370 4350 6856
344 20241209 132000 5458735750 4380 4355 4380 4350 8565
345 20241209 131900 5421392380 4350 4355 4355 4350 252
346 20241209 131800 5420295945 4355 4355 4360 4350 1181
347 20241209 131700 5415152455 4360 4360 4360 4350 1533
348 20241209 131600 5408474745 4360 4355 4365 4355 1774
349 20241209 131500 5400736370 4355 4350 4365 4350 5084
350 20241209 131400 5378581615 4350 4330 4350 4330 1923
351 20241209 131300 5370238885 4325 4320 4335 4320 411
352 20241209 131200 5368460390 4315 4320 4320 4310 1557
353 20241209 131100 5361736250 4310 4300 4310 4300 3433
354 20241209 131000 5346947740 4305 4305 4305 4300 787
355 20241209 130900 5343562630 4320 4325 4325 4300 13042
356 20241209 130800 5287418935 4325 4315 4325 4315 126
357 20241209 130700 5286874840 4315 4325 4325 4315 2315
358 20241209 130600 5276865455 4330 4305 4335 4305 9017
359 20241209 130500 5237818060 4305 4280 4310 4280 8303
360 20241209 130400 5202145955 4275 4275 4280 4265 3274
361 20241209 130300 5188160510 4270 4290 4295 4270 14944
362 20241209 130200 5124247240 4295 4295 4295 4285 4723
363 20241209 130100 5103976090 4295 4305 4310 4295 9785
364 20241209 130000 5061892295 4310 4315 4315 4310 3825
365 20241209 125900 5045394780 4320 4335 4335 4320 2248
366 20241209 125800 5035679005 4335 4325 4335 4325 1392
367 20241209 125700 5029653610 4325 4330 4330 4325 2868
368 20241209 125600 5017247315 4330 4335 4335 4325 3100
369 20241209 125500 5003833815 4335 4335 4345 4335 1378
370 20241209 125400 4997859215 4345 4365 4365 4340 6572
371 20241209 125300 4969236690 4365 4370 4375 4365 1084
372 20241209 125200 4964503530 4370 4375 4385 4370 2093
373 20241209 125100 4955334010 4375 4365 4375 4365 733
374 20241209 125000 4952134455 4365 4370 4370 4365 187
375 20241209 124900 4951317805 4370 4380 4385 4370 38482
376 20241209 124800 4782765955 4380 4370 4380 4370 3613
377 20241209 124700 4766954085 4375 4360 4380 4360 1690
378 20241209 124600 4759567555 4355 4350 4355 4350 2067
379 20241209 124500 4750568740 4355 4355 4355 4350 1876
380 20241209 124400 4742407460 4355 4355 4355 4355 100
381 20241209 124300 4741971960 4355 4355 4355 4350 306
382 20241209 124200 4740639830 4355 4360 4360 4355 310
383 20241209 124100 4739288975 4360 4360 4375 4360 231
384 20241209 124000 4738281800 4360 4350 4360 4350 2676
385 20241209 123900 4726637005 4350 4345 4350 4345 1582
386 20241209 123800 4719756720 4345 4355 4355 4345 1366
387 20241209 123700 4713814190 4355 4355 4355 4355 1436
388 20241209 123600 4707560410 4355 4355 4355 4350 986
389 20241209 123500 4703267945 4360 4360 4365 4350 3089
390 20241209 123400 4689814890 4365 4385 4385 4360 4055
391 20241209 123300 4672082995 4385 4380 4385 4375 4337
392 20241209 123200 4653074615 4375 4375 4380 4375 3927
393 20241209 123100 4635887880 4370 4365 4370 4365 3149
394 20241209 123000 4622138295 4360 4360 4360 4355 1201
395 20241209 122900 4616902440 4355 4355 4355 4350 388
396 20241209 122800 4615212820 4350 4330 4355 4330 4392
397 20241209 122700 4596167655 4330 4330 4330 4325 1623
398 20241209 122600 4589140430 4330 4325 4330 4320 2697
399 20241209 122500 4577482115 4325 4325 4330 4320 4532
400 20241209 122400 4557884815 4325 4320 4325 4320 364
401 20241209 122300 4556311885 4320 4325 4325 4320 620
402 20241209 122200 4553633180 4325 4335 4335 4325 260
403 20241209 122100 4552507570 4335 4335 4350 4330 863
404 20241209 122000 4548764880 4330 4335 4335 4330 3023
405 20241209 121900 4535675235 4330 4330 4335 4320 5677
406 20241209 121800 4511105605 4330 4340 4345 4330 879
407 20241209 121700 4507291855 4345 4345 4345 4345 810
408 20241209 121600 4503772405 4345 4340 4345 4340 60
409 20241209 121500 4503511855 4345 4360 4360 4345 2693
410 20241209 121400 4491788510 4360 4355 4365 4355 3662
411 20241209 121300 4475816845 4355 4355 4355 4350 427
412 20241209 121200 4473957355 4355 4355 4355 4350 1175
413 20241209 121100 4468840750 4355 4355 4355 4355 128
414 20241209 121000 4468283310 4355 4350 4355 4350 691
415 20241209 120900 4465276300 4350 4360 4360 4345 134
416 20241209 120800 4464693455 4355 4355 4360 4345 1006
417 20241209 120700 4460315355 4355 4355 4370 4350 2333
418 20241209 120600 4450151100 4370 4355 4370 4345 1600
419 20241209 120500 4443174130 4355 4345 4360 4345 1393
420 20241209 120400 4437112900 4340 4340 4340 4340 22
421 20241209 120300 4437017420 4340 4335 4340 4330 3217
422 20241209 120200 4423078775 4335 4330 4335 4330 1002
423 20241209 120100 4418740105 4330 4325 4330 4325 35
424 20241209 120000 4418588705 4325 4325 4325 4325 115
425 20241209 115900 4418091330 4335 4335 4335 4335 0
426 20241209 115800 4418091330 4335 4325 4335 4325 4597
427 20241209 115700 4398199820 4325 4335 4335 4325 1527
428 20241209 115600 4391589690 4330 4310 4335 4310 4876
429 20241209 115500 4370498125 4310 4325 4325 4310 1400
430 20241209 115400 4364454835 4320 4325 4325 4320 1707
431 20241209 115300 4357075565 4325 4305 4325 4305 1209
432 20241209 115200 4351865510 4305 4315 4320 4305 5406
433 20241209 115100 4328557275 4315 4335 4335 4315 3751
434 20241209 115000 4312315425 4340 4340 4340 4335 547
435 20241209 114900 4309941545 4345 4345 4345 4340 349
436 20241209 114800 4308425190 4345 4340 4345 4335 1247
437 20241209 114700 4303013225 4345 4350 4350 4340 229
438 20241209 114600 4302018105 4350 4350 4350 4350 31
439 20241209 114500 4301883255 4350 4350 4355 4340 1696
440 20241209 114400 4294511090 4350 4355 4360 4345 2182
441 20241209 114300 4285019315 4355 4365 4365 4355 1195
442 20241209 114200 4279812070 4365 4355 4365 4355 496
443 20241209 114100 4277650305 4355 4355 4355 4355 22
444 20241209 114000 4277554495 4355 4355 4355 4350 146
445 20241209 113900 4276918890 4355 4350 4355 4350 272
446 20241209 113800 4275735440 4350 4355 4355 4345 3768
447 20241209 113700 4259341055 4355 4355 4355 4350 810
448 20241209 113600 4255816535 4355 4355 4360 4350 338
449 20241209 113500 4254345060 4350 4350 4350 4350 199
450 20241209 113400 4253479410 4345 4340 4350 4340 109
451 20241209 113300 4253006325 4340 4345 4345 4340 115
452 20241209 113200 4252507125 4340 4340 4350 4340 3171
453 20241209 113100 4238740375 4335 4335 4335 4335 1027
454 20241209 113000 4234288330 4335 4340 4340 4335 1327
455 20241209 112900 4228530570 4340 4330 4340 4330 56
456 20241209 112800 4228287555 4330 4320 4340 4315 5000
457 20241209 112700 4206665200 4330 4320 4330 4320 1832
458 20241209 112600 4198743470 4320 4335 4335 4320 5206
459 20241209 112500 4176206325 4335 4345 4345 4335 988
460 20241209 112400 4171921920 4345 4350 4350 4345 447
461 20241209 112300 4169979700 4350 4360 4360 4350 2957
462 20241209 112200 4157098495 4360 4365 4365 4360 1424
463 20241209 112100 4150889605 4360 4360 4365 4360 646
464 20241209 112000 4148071840 4360 4365 4365 4360 2080
465 20241209 111900 4138997670 4365 4365 4375 4365 2965
466 20241209 111800 4126051490 4365 4345 4365 4345 493
467 20241209 111700 4123905175 4345 4340 4370 4340 2222
468 20241209 111600 4114218165 4345 4325 4350 4325 2524
469 20241209 111500 4103258950 4325 4320 4340 4305 8878
470 20241209 111400 4064921990 4320 4330 4345 4320 8504
471 20241209 111300 4028103010 4330 4345 4345 4330 2299
472 20241209 111200 4018131630 4350 4360 4365 4350 4936
473 20241209 111100 3996649660 4360 4365 4365 4360 1630
474 20241209 111000 3989537850 4365 4365 4370 4365 3079
475 20241209 110900 3976096940 4370 4380 4380 4370 1562
476 20241209 110800 3969267040 4380 4390 4390 4380 3409
477 20241209 110700 3954313175 4395 4390 4395 4390 4790
478 20241209 110600 3933283535 4395 4405 4405 4390 6975
479 20241209 110500 3902612455 4405 4405 4410 4400 1173
480 20241209 110400 3897445375 4405 4405 4405 4400 2910
481 20241209 110300 3884629430 4405 4380 4405 4380 2469
482 20241209 110200 3873771395 4380 4395 4395 4380 4614
483 20241209 110100 3853532325 4390 4385 4390 4385 1160
484 20241209 110000 3848442610 4385 4380 4385 4380 747
485 20241209 105900 3845167540 4390 4365 4390 4365 1551
486 20241209 105800 3838377630 4365 4360 4365 4360 717
487 20241209 105700 3835248955 4370 4370 4370 4360 3543
488 20241209 105600 3819773025 4370 4375 4385 4370 1722
489 20241209 105500 3812238555 4370 4370 4380 4370 998
490 20241209 105400 3807868445 4365 4380 4380 4365 1919
491 20241209 105300 3799483435 4370 4385 4385 4370 3591
492 20241209 105200 3783784795 4385 4380 4390 4380 5340
493 20241209 105100 3760369180 4380 4365 4380 4360 7535
494 20241209 105000 3727439925 4365 4370 4370 4365 1934
495 20241209 104900 3718993810 4370 4370 4380 4355 7370
496 20241209 104800 3686801095 4370 4405 4405 4370 12354
497 20241209 104700 3632597445 4405 4430 4440 4405 13103
498 20241209 104600 3574747035 4440 4440 4445 4430 3847
499 20241209 104500 3557675545 4440 4445 4450 4425 6966
500 20241209 104400 3526765835 4445 4440 4460 4430 14145
501 20241209 104300 3463837300 4440 4435 4450 4415 48489
502 20241209 104200 3248734550 4425 4410 4440 4395 8206
503 20241209 104100 3212463480 4420 4390 4445 4390 18262
504 20241209 104000 3131867260 4390 4390 4395 4385 3601
505 20241209 103900 3116061680 4390 4390 4410 4385 13754
506 20241209 103800 3055613380 4390 4370 4395 4370 7293
507 20241209 103700 3023639845 4370 4360 4370 4360 10841
508 20241209 103600 2976318600 4360 4330 4375 4330 8153
509 20241209 103500 2940752390 4330 4325 4350 4325 4876
510 20241209 103400 2919590540 4325 4320 4335 4320 5745
511 20241209 103300 2894695770 4310 4315 4315 4310 1018
512 20241209 103200 2890308160 4315 4305 4315 4305 2632
513 20241209 103100 2878963380 4300 4300 4305 4300 699
514 20241209 103000 2875957630 4305 4305 4305 4295 1150
515 20241209 102900 2871006895 4310 4295 4310 4295 4479
516 20241209 102800 2851732310 4295 4295 4305 4280 1190
517 20241209 102700 2846623730 4295 4285 4295 4280 736
518 20241209 102600 2843467485 4280 4295 4300 4280 10141
519 20241209 102500 2799969675 4295 4300 4305 4295 6061
520 20241209 102400 2773879685 4295 4290 4300 4285 2918
521 20241209 102300 2761358075 4285 4285 4285 4280 104
522 20241209 102200 2760912560 4285 4285 4285 4280 600
523 20241209 102100 2758344495 4285 4285 4290 4280 750
524 20241209 102000 2755130965 4285 4265 4300 4265 3971
525 20241209 101900 2738134970 4320 4265 4320 4260 2217
526 20241209 101800 2728654435 4265 4275 4275 4260 4156
527 20241209 101700 2710931320 4275 4275 4280 4265 6073
528 20241209 101600 2684969715 4275 4275 4280 4275 1633
529 20241209 101500 2677984760 4275 4290 4290 4275 6662
530 20241209 101400 2649447700 4290 4290 4295 4290 2306
531 20241209 101300 2639554955 4290 4290 4295 4290 4447
532 20241209 101200 2620476140 4290 4300 4300 4290 2441
533 20241209 101100 2609995760 4300 4300 4305 4300 301
534 20241209 101000 2608701455 4300 4305 4305 4295 292
535 20241209 100900 2607445605 4305 4315 4315 4305 4286
536 20241209 100800 2588972760 4320 4310 4320 4310 3053
537 20241209 100700 2575789450 4310 4315 4320 4310 1195
538 20241209 100600 2570633130 4315 4300 4315 4300 1925
539 20241209 100500 2562337300 4300 4310 4315 4300 11125
540 20241209 100400 2514385970 4315 4315 4320 4305 11282
541 20241209 100300 2465712135 4310 4330 4330 4310 2713
542 20241209 100200 2454004515 4325 4335 4335 4320 6231
543 20241209 100100 2427025520 4335 4330 4345 4325 821
544 20241209 100000 2423465230 4325 4335 4340 4325 2735
545 20241209 095900 2411612250 4335 4315 4335 4315 5305
546 20241209 095800 2388642575 4310 4315 4320 4310 849
547 20241209 095700 2384980635 4310 4320 4325 4310 1417
548 20241209 095600 2378860565 4320 4325 4330 4315 2339
549 20241209 095500 2368741295 4330 4315 4340 4310 2348
550 20241209 095400 2358612915 4315 4315 4315 4310 4123
551 20241209 095300 2340825280 4315 4345 4345 4315 2577
552 20241209 095200 2329672800 4340 4330 4340 4325 278
553 20241209 095100 2328466690 4325 4310 4325 4310 368
554 20241209 095000 2326878075 4310 4320 4330 4310 2478
555 20241209 094900 2316160710 4325 4330 4330 4320 3532
556 20241209 094800 2300882235 4330 4310 4330 4310 950
557 20241209 094700 2296775870 4305 4335 4335 4305 3801
558 20241209 094600 2280353340 4320 4340 4350 4305 8347
559 20241209 094500 2244285090 4335 4340 4345 4330 4124
560 20241209 094400 2226396790 4340 4330 4345 4325 2637
561 20241209 094300 2214974905 4325 4320 4325 4320 3945
562 20241209 094200 2197926825 4325 4350 4350 4320 7840
563 20241209 094100 2163951880 4350 4320 4370 4320 21329
564 20241209 094000 2071072345 4320 4305 4320 4300 2601
565 20241209 093900 2059874505 4300 4300 4310 4280 3645
566 20241209 093800 2044221815 4305 4300 4320 4300 10830
567 20241209 093700 1997586080 4300 4275 4325 4275 11923
568 20241209 093600 1946290715 4270 4270 4270 4270 409
569 20241209 093500 1944544285 4270 4275 4275 4270 4252
570 20241209 093400 1926386900 4275 4260 4275 4260 3945
571 20241209 093300 1909541270 4260 4275 4290 4250 15207
572 20241209 093200 1844695500 4275 4255 4280 4250 18974
573 20241209 093100 1763771400 4255 4230 4255 4225 4409
574 20241209 093000 1745082040 4225 4250 4255 4205 12705
575 20241209 092900 1691436985 4245 4260 4265 4225 19850
576 20241209 092800 1607203760 4265 4255 4265 4250 2302
577 20241209 092700 1597399265 4260 4275 4275 4260 4846
578 20241209 092600 1576720105 4275 4265 4290 4260 10391
579 20241209 092500 1532316205 4260 4275 4275 4260 5728
580 20241209 092400 1507851295 4275 4255 4275 4240 7371
581 20241209 092300 1476518500 4260 4270 4285 4260 6466
582 20241209 092200 1448897960 4270 4280 4290 4270 13048
583 20241209 092100 1393014120 4275 4270 4275 4260 8224
584 20241209 092000 1357903005 4265 4285 4295 4265 14178
585 20241209 091900 1297239390 4290 4315 4325 4290 23712
586 20241209 091800 1195254070 4320 4335 4340 4320 5046
587 20241209 091700 1173408795 4330 4315 4330 4315 5728
588 20241209 091600 1148637930 4320 4315 4330 4315 1688
589 20241209 091500 1141342455 4330 4320 4335 4320 4665
590 20241209 091400 1121157805 4320 4310 4335 4310 2831
591 20241209 091300 1108933130 4310 4345 4345 4305 6447
592 20241209 091200 1081058615 4345 4330 4350 4305 8265
593 20241209 091100 1045298965 4315 4315 4340 4305 4352
594 20241209 091000 1026519410 4340 4380 4400 4300 32921
595 20241209 090900 883361920 4370 4345 4370 4310 45596
596 20241209 090800 685076370 4345 4290 4345 4290 18609
597 20241209 090700 604555360 4290 4300 4310 4270 11675
598 20241209 090600 554430470 4300 4260 4300 4235 17669
599 20241209 090500 478982315 4230 4225 4265 4220 7074
600 20241209 090400 448987035 4225 4260 4260 4220 15231
601 20241209 090300 384541585 4245 4230 4265 4230 10835
602 20241209 090200 338591090 4225 4220 4245 4190 16152
603 20241209 090100 270460850 4220 4245 4285 4215 23129
604 20241209 090000 172222045 4205 4160 4320 4160 40840